| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +0,12 | 8,3 | 6148 | | ANZ Banking Grp | 24,6 | -0,20 | 24,7 | 2129 | | CommonWealth Bank | 44,5 | +1,11 | 44,0 | 1908 | | National Australian Bank | 33,6 | -0,24 | 33,6 | 5129 | | Telstra Corp | 4,0 | -0,25 | 4,0 | 16726 | | Westpac Banking | 23,1 | -0,35 | 23,1 | 1975 | | Япония (JPY) | | Asahi Kasei | 801,0 | +0,38 | 798,0 | 5435 | | Daiwa Securities | 1390,0 | -1,77 | 1415,0 | 18130 | | Fuji Photo Film | 4050,0 | +1,00 | 4010,0 | 3035 | | Fujitsu Ltd | 1043,0 | — | 1043,0 | 11147 | | Honda Motor Co | 6570,0 | +0,31 | 6550,0 | 2500 | | Kao Corp | 3370,0 | -0,88 | 3400,0 | 2116 | | KDDI* | 624,0 | +0,16 | 623,0 | 16 | | Mitsubishi Fin Gr* | 1680,0 | +1,20 | 1660,0 | 59 | | Mitsubishi Electric | 940,0 | -1,57 | 955,0 | 10623 | | NEC Corp | 776,0 | +2,37 | 758,0 | 22243 | | Nippon Steel Corp | 431,0 | +0,47 | 429,0 | 228283 | | Nissan Motor Co | 1321,0 | +1,69 | 1299,0 | 19971 | | NTT* | 542,0 | +0,56 | 539,0 | 17 | | NTT DoCoMo* | 189,0 | — | 189,0 | 129 | | Pioneer | 1667,0 | -0,30 | 1672,0 | 2086 | | Ricoh | 1995,0 | -1,24 | 2020,0 | 2405 | | Seikisui House | 1810,0 | +2,20 | 1771,0 | 5656 | | Shin-Etsu Chem | 6570,0 | +0,31 | 6550,0 | 1738 | | Sony | 5850,0 | +0,86 | 5800,0 | 18822 | | Sumitomo Chem | 909,0 | +2,48 | 887,0 | 6747 | | TDK Corp | 8590,0 | +0,59 | 8540,0 | 2048 | | Toshiba Corp | 737,0 | +2,65 | 718,0 | 34752 | | Toyota Motor Co | 6020,0 | +1,18 | 5950,0 | 7652 | | Гонконг (HKD) | | Cheung Kong | 83,25 | +1,46 | 82,05 | 8952 | | China Mobile | 37,70 | +2,03 | 36,95 | 38783 | | China Unicom | 6,90 | +2,22 | 6,75 | 19488 | | CLP Holdings | 44,25 | +0,11 | 44,20 | 4883 | | CNOOC | 6,55 | +3,97 | 6,30 | 110506 | | Hang Seng Bank | 103,50 | +0,49 | 103,00 | 2035 | | Henderson Land | 39,45 | +0,13 | 39,40 | 5872 | | HSBC Holdings | 129,70 | +0,78 | 128,70 | 19653 | | Hutchison | 79,25 | +1,54 | 78,05 | 12962 | | Франция (EUR) | | Alcatel | 10,92 | -0,64 | 10,99 | 9049 | | Axa | 28,00 | -0,71 | 28,20 | 3710 | | BNP Paribas | 72,50 | -0,55 | 72,90 | 2026 | | Bouygues | 44,92 | -0,31 | 45,06 | 332 | | Danone | 89,55 | -0,83 | 90,30 | 735 | | EADS | 32,12 | +0,69 | 31,90 | 1737 | | France Telecom | 19,15 | -0,73 | 19,29 | 6153 | | Lafarge | 85,40 | -0,18 | 85,55 | 1202 | | Michelin | 49,83 | +1,18 | 49,25 | 421 | | Peugeot | 48,91 | -0,39 | 49,10 | 474 | | Renault | 77,95 | -0,32 | 78,20 | 789 | | Sanofi-Synthelab | 74,80 | -1,12 | 75,65 | 2931 | | Schneider Elec | 85,35 | -0,70 | 85,95 | 571 | | STMicroelectronics | 15,31 | -1,29 | 15,51 | 3547 | | Total Fina Elf | 228,40 | +1,06 | 226,00 | 2277 | | Vivendi Universal | 26,09 | -1,17 | 26,40 | 6536 | | Великобритания (GBp) | | ARM Holdings | 135,50 | -1,99 | 138,25 | 7543 | | BAE System | 419,59 | -1,53 | 426,00 | 9069 | | Barclays | 600,84 | -1,96 | 612,50 | 19174 | | BP | 683,50 | +2,70 | 665,50 | 74871 | | BAT | 1248,00 | -0,08 | 1254,00 | 4954 | | British Airways | 327,75 | -1,13 | 331,50 | 7718 | | British Telecom | 208,09 | -1,07 | 210,25 | 20122 | | Cable & Wireless | 117,25 | +2,18 | 114,75 | 41662 | | Cadbury Schweppes | 548,00 | -0,99 | 553,50 | 6212 | | HSBC Hldg | 934,72 | -0,32 | 938,50 | 15483 | | Lloyds TSB Grp | 513,75 | -0,53 | 516,50 | 32711 | | Marks & Spencer | 489,00 | -0,20 | 490,00 | 4314 | | Prudential | 574,26 | -0,61 | 577,00 | 4950 | | Reuters Group | 436,75 | -1,36 | 442,75 | 8354 | | Rio Tinto | 2956,22 | +0,82 | 2933,00 | 9220 | | Sainsbury | 302,00 | -1,63 | 307,00 | 3379 | | Unilever | 587,50 | -0,59 | 591,00 | 7759 | | Vodafone Airtch | 120,75 | -1,02 | 122,00 | 134462 | | Германия (EUR) | | Allianz AG | 132,96 | +0,16 | 132,75 | 2183 | | BASF | 63,55 | -1,00 | 64,19 | 1768 | | Bayer AG | 34,29 | -1,18 | 34,70 | 3337 | | BMW | 37,07 | +0,41 | 36,92 | 1476 | | Commerzbank AG | 28,36 | +0,39 | 28,25 | 2657 | | Daimler-Chrysler | 47,31 | +0,87 | 46,90 | 3650 | | Deutsche Bank n | 87,55 | +1,10 | 86,60 | 3406 | | Dt Telekom n | 13,24 | +0,46 | 13,18 | 14665 | | Hypovereinsbank | 26,98 | -0,18 | 27,03 | 209 | | Infineon Tech | 7,87 | +0,25 | 7,85 | 3797 | | Merck KGaA | 85,79 | -0,52 | 86,24 | 144 | | Munich Re | 113,99 | -0,04 | 114,03 | 1053 | | Sap AG | 167,05 | +0,74 | 165,83 | 1241 | | Siemens | 75,67 | -0,77 | 76,26 | 3591 | | Volkswagen AG | 49,43 | +0,80 | 49,04 | 1439 | | Финляндия (EUR) | | Nokia | 14,99 | +0,07 | 14,98 | 22138 | | Stora Enso | 11,26 | +0,90 | 11,16 | 1430 | | Швейцария (CHF) | | Ciba Special | 82,80 | -1,78 | 84,30 | 691 | | Lonza Grp AG | 80,50 | -0,06 | 80,55 | 325 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,85 | +1,29 | 73,90 | 2362 | | Nestle | 378,25 | +0,60 | 376,00 | 966 | | Novartis | 70,10 | -0,50 | 70,45 | 4927 | | Roche | 220,70 | +1,94 | 216,50 | 9 | | Swiss Re | 96,65 | -0,10 | 96,75 | 515 | | UBS AG | 137,60 | -0,15 | 137,80 | 1606 | | Zurich Fin | 284,25 | — | 284,25 | 210 | | Швеция (SEK) | | ABB | 83,25 | -0,30 | 83,50 | 2947aaz | | Electrolux | 205,00 | +0,24 | 204,50 | 1126 | | Ericsson | 27,40 | +1,86 | 26,90 | 160311 | | Nordea | 82,25 | -0,30 | 82,50 | 5169 | | Volvo | 372,50 | +0,54 | 370,50 | 1169 | | Италия (EUR) | | Bank di Lavoro | 2,90 | -0,28 | 2,91 | 3049 | | Fiat | 8,22 | +0,80 | 8,15 | 33206 | | Голландия (EUR) | | ABN Amro Hld | 22,80 | +0,97 | 22,58 | 8697 | | Aegon NV | 13,37 | -0,22 | 13,40 | 4536 | | Ahold Kon | 6,36 | +0,79 | 6,31 | 6337 | | Fortis | 28,74 | -0,03 | 28,75 | 2589 | | ING Grp | 29,52 | -0,40 | 29,64 | 4864 | | Philips | 27,75 | — | 27,75 | 4468 | | Канада (CAD) | | Alcan Inc | 53,51 | +1,15 | 52,90 | 527 | | Bank of Montreal | 67,74 | +0,19 | 67,61 | 265 | | Bank Nova Scotia | 46,49 | -0,24 | 46,60 | 357 | | BCE Inc | 27,48 | +0,29 | 27,40 | 505 | | Imperial Oil | 118,74 | +0,93 | 117,65 | 134 | | Loblaw Cos Ltd | 53,89 | +0,26 | 53,75 | 240 | | Nortel Networks | 3,48 | -1,69 | 3,54 | 1163 | | Royal Bank of Canada | 89,77 | +0,58 | 89,25 | 320 | | США ($) | | Abbott Labs | 43,00 | — | 43,00 | 1221 | | Agilent Tech | 34,35 | +0,62 | 34,14 | 203 | | Alcoa | 30,80 | -1,60 | 31,30 | 1086 | | Allstate Corp | 52,05 | +0,04 | 52,03 | 422 | | Alltel | 58,84 | -0,66 | 59,23 | 541 | | Amer Electric Power | 37,25 | -0,27 | 37,35 | 155 | | Amer Express Co | 52,87 | -0,81 | 53,30 | 762 | | AIG | 66,23 | -0,63 | 66,65 | 1650 | | Amgen | 72,33 | +1,43 | 71,31 | 4506 | | Analog Devices | 39,90 | +0,58 | 39,67 | 636 | | Anheuser-Busch | 41,91 | +0,14 | 41,85 | 265 | | Time Warner Inc | 17,42 | +0,75 | 17,29 | 3338 | | Apple Comp Inc | 73,12 | +1,52 | 72,03 | 13721 | | Applied Materials | 19,69 | -0,30 | 19,75 | 6397 | | AT&T | 25,91 | +0,08 | 25,89 | 2179 | | Automatic Data Proc | 44,71 | -0,13 | 44,77 | 191 | | Bank of America | 44,50 | -0,67 | 44,80 | 1583 | | Bank of New York | 31,60 | +0,03 | 31,59 | 397 | | Baxter Int | 37,00 | -1,73 | 37,65 | 739 | | BCE Inc | 23,96 | +0,46 | 23,85 | 38 | | Bellsouth Corp | 28,68 | +0,63 | 28,50 | 928 | | Berkshire cl a* | 89,25 | -0,28 | 89,50 | 1 | | Berkshire cl b* | 2,94 | +0,14 | 2,94 | 2 | | Boeing Co | 68,41 | -0,22 | 68,56 | 388 | | Bristol Myers sq | 22,61 | -1,65 | 22,99 | 1324 | | Cardinal Health | 72,64 | -1,10 | 73,45 | 453 | | Carnival | 52,39 | -0,02 | 52,40 | 600 | | Caterpillar Inc | 67,39 | -0,21 | 67,53 | 1140 | | ChevronTexaco | 60,27 | -0,18 | 60,38 | 2705 | | Cigna | 118,37 | +0,27 | 118,05 | 114 | | Cisco | 18,91 | +0,69 | 18,78 | 13088 | | Citigroup | 46,84 | -0,06 | 46,87 | 1686 | | Coca-Cola Co | 41,80 | -0,41 | 41,97 | 953 | | Colgate Palmoliv | 55,67 | -0,57 | 55,99 | 270 | | Costco Wholesale | 49,98 | -0,14 | 50,05 | 394 | | Daimler-Chrysler | 57,16 | +0,55 | 56,85 | 89 | | Dow Chemical Co | 42,16 | -0,05 | 42,18 | 927 | | Du Pont Co | 39,88 | +0,13 | 39,83 | 650 | | Eastman Kodak | 25,14 | -4,66 | 26,37 | 1850 | | Eli Lilly | 57,59 | +0,07 | 57,55 | 549 | | EMC Corp | 13,50 | -0,95 | 13,63 | 2703 | | Emerson Electric | 77,70 | -0,30 | 77,93 | 226 | | Exelon | 57,04 | -0,99 | 57,61 | 476 | | Exxon Mobil | 63,28 | +3,25 | 61,29 | 7146 | | Fannie Mae | 57,76 | -0,24 | 57,90 | 810 | | First Data Corp | 44,93 | -0,16 | 45,00 | 1330 | | Ford Motor Co | 8,60 | -0,58 | 8,65 | 1985 | | Gap Inc | 17,85 | +2,70 | 17,38 | 2796 | | Genentech | 87,19 | -0,31 | 87,46 | 503 | | General Elec Co | 32,91 | -0,12 | 32,95 | 4441 | | General Motors | 24,20 | +1,68 | 23,80 | 2677 | | Goldman Sachs Gr | 139,87 | +0,67 | 138,94 | 897 | | HJ Heinz Co | 34,04 | +0,09 | 34,01 | 217 | | Halliburton Co | 81,18 | +2,85 | 78,93 | 2384 | | HCA-Healthcare | 49,54 | -0,06 | 49,72 | 364 | | Hewlett-Packard | 31,27 | -0,06 | 31,29 | 1585 | | Home Depot Inc | 39,95 | -0,13 | 40,00 | 1071 | | Honeywell Int | 37,82 | +0,03 | 37,81 | 817 | | Illinois Tool Works | 88,14 | +0,52 | 87,68 | 132 | | Intel Corp | 21,79 | +0,55 | 21,67 | 19022 | | IBM | 81,61 | +0,73 | 81,02 | 1184 | | Intl Paper | 32,69 | -0,06 | 32,71 | 190 | | Johnson&Johnson | 58,13 | -0,99 | 58,71 | 1960 | | J P Morgan Chase | 39,57 | -0,45 | 39,75 | 1657 | | Kimberly-Clark | 58,14 | -1,12 | 58,80 | 214 | | Kohls | 44,54 | +0,77 | 44,20 | 573 | | Kroger | 18,54 | -0,16 | 18,57 | 243 | | Lehman Brothers | 140,01 | +0,90 | 138,76 | 233 | | Lockheed Martin | 66,09 | -0,14 | 66,18 | 532 | | Lowes Cos | 64,68 | -0,66 | 65,11 | 382 | | Lucent Tech | 2,68 | -2,55 | 2,75 | 4030 | | Marsh & McLennan | 30,87 | -0,03 | 30,88 | 434 | | McDonalds Corp | 34,97 | -0,23 | 35,05 | 658 | | Medtronic | 56,72 | -0,49 | 57,00 | 544 | | Merck & Co | 34,38 | -0,92 | 34,70 | 1267 | | Merrill Lynch | 74,57 | -0,20 | 74,72 | 738 | | Metlife Inc | 50,46 | — | 50,46 | 342 | | Micron Tech | 14,78 | +0,54 | 14,70 | 883 | | Microsoft | 27,94 | +0,54 | 27,79 | 34953 | | Minnesota Mining | 73,24 | +0,81 | 72,65 | 566 | | Motorola Inc | 22,26 | -1,07 | 22,50 | 2677 | | Occidental Petr | 92,96 | +1,92 | 91,21 | 587 | | Omnicom Group | 83,05 | -1,05 | 83,93 | 151 | | Oracle Corp | 12,46 | +0,40 | 12,41 | 10521 | | Pfizer Inc | 25,80 | -0,73 | 25,99 | 6153 | | Philip Morris | 74,54 | -0,25 | 74,73 | 1261 | | Raytheon Co | 40,80 | -1,33 | 41,35 | 273 | | Schering-plough | 19,75 | -1,64 | 20,08 | 3332 | | Tenet Healthcare | 7,47 | -0,13 | 7,48 | 210 | | Texas Instrument | 29,95 | -0,93 | 30,23 | 3883 | | Textron Inc | 82,29 | -0,39 | 82,61 | 180 | | Time Warner Inc | 17,42 | +0,75 | 17,29 | 3338 | | Tyco Int | 26,43 | -0,11 | 26,46 | 1732 | | Unisys Corp | 6,60 | -0,15 | 6,61 | 291 | | UPS | 75,63 | +0,31 | 75,40 | 506 | | United Tech | 58,20 | -0,94 | 58,75 | 666 | | Unitedhealth Gr | 58,13 | -0,70 | 58,54 | 1536 | | US Bancorp | 29,69 | -0,27 | 29,77 | 788 | | Verizon Comm | 32,09 | -0,16 | 32,14 | 2062 | | Wachovia | 54,37 | -0,06 | 54,40 | 915 | | Wal-Mart Stores | 46,70 | +1,88 | 45,84 | 3118 | | Walt Disney Co | 25,35 | +1,08 | 25,08 | 2723 | | Washington Mutual | 42,10 | -1,80 | 42,87 | 625 | | Wells Fargo | 62,50 | -0,32 | 62,70 | 632 | | Xerox Corp | 13,97 | -0,92 | 14,10 | 1663 |
|
