| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +0,97 | 8,2 | 2685 | | ANZ Banking Grp | 25,2 | +1,16 | 24,9 | 5173 | | CommonWealth Bank | 44,5 | -0,34 | 44,7 | 2792 | | National Australian Bank | 34,6 | +1,98 | 33,9 | 8456 | | Telstra Corp | 4,1 | +3,02 | 4,0 | 67328 | | Westpac Banking | 23,6 | +1,38 | 23,3 | 4661 | | Япония (JPY) | | Asahi Kasei | 794,0 | -0,63 | 799,0 | 3841 | | Daiwa Securities | 1356,0 | -1,53 | 1377,0 | 8919 | | Fuji Photo Film | 4080,0 | +1,49 | 4020,0 | 3545 | | Fujitsu Ltd | 998,0 | -3,48 | 1034,0 | 12611 | | Honda Motor Co | 6700,0 | +0,60 | 6660,0 | 6017 | | Kao Corp | 3290,0 | -2,66 | 3380,0 | 3849 | | KDDI* | 605,0 | -2,42 | 620,0 | 22 | | Mitsubishi Fin Gr* | 1660,0 | -1,78 | 1690,0 | 25 | | Mitsubishi Electric | 933,0 | -2,30 | 955,0 | 6316 | | NEC Corp | 731,0 | -3,82 | 760,0 | 20263 | | Nippon Steel Corp | 442,0 | +1,84 | 434,0 | 151496 | | Nissan Motor Co | 1293,0 | -2,05 | 1320,0 | 18491 | | NTT* | 535,0 | -1,65 | 544,0 | 24 | | NTT DoCoMo* | 183,0 | -3,68 | 190,0 | 313 | | Pioneer | 1748,0 | +5,75 | 1653,0 | 5935 | | Ricoh | 1999,0 | -0,79 | 2015,0 | 3516 | | Seikisui House | 1810,0 | -0,98 | 1828,0 | 3594 | | Shin-Etsu Chem | 6660,0 | -0,15 | 6670,0 | 2111 | | Sony | 5570,0 | -2,28 | 5700,0 | 18027 | | Sumitomo Chem | 911,0 | +0,77 | 904,0 | 5994 | | TDK Corp | 8470,0 | -0,24 | 8490,0 | 939 | | Toshiba Corp | 759,0 | +1,07 | 751,0 | 57852 | | Toyota Motor Co | 6060,0 | -0,33 | 6080,0 | 9116 | | Гонконг (HKD) | | Cheung Kong | 82,70 | -0,66 | 83,25 | 8382 | | China Mobile | 38,00 | +0,80 | 37,70 | 39024 | | China Unicom | 6,85 | -0,72 | 6,90 | 13410 | | CLP Holdings | 44,00 | -0,56 | 44,25 | 5340 | | CNOOC | 6,80 | +3,82 | 6,55 | 134728 | | Hang Seng Bank | 103,50 | — | 103,50 | 1995 | | Henderson Land | 39,10 | -0,89 | 39,45 | 5065 | | HSBC Holdings | 128,70 | -0,77 | 129,70 | 14562 | | Hutchison | 77,80 | -1,83 | 79,25 | 18042 | | Франция (EUR) | | Alcatel | 11,15 | +2,76 | 10,85 | 13392 | | Axa | 28,11 | +0,75 | 27,90 | 4681 | | BNP Paribas | 75,10 | +2,32 | 73,40 | 3439 | | Bouygues | 45,50 | +0,84 | 45,12 | 621 | | Danone | 91,80 | +2,34 | 89,70 | 1059 | | EADS | 32,59 | +1,05 | 32,25 | 2735 | | France Telecom | 18,53 | -1,01 | 18,72 | 11567 | | Lafarge | 87,70 | +1,27 | 86,60 | 1087 | | Michelin | 48,69 | -0,94 | 49,15 | 1430 | | Peugeot | 49,37 | +1,02 | 48,87 | 683 | | Renault | 77,15 | -0,71 | 77,70 | 1675 | | Sanofi-Synthelab | 76,20 | +0,99 | 75,45 | 3593 | | Schneider Elec | 86,40 | +0,47 | 86,00 | 590 | | STMicroelectronics | 15,25 | +0,33 | 15,20 | 3295 | | Total Fina Elf | 227,30 | +0,04 | 227,20 | 1903 | | Vivendi Universal | 26,24 | +1,78 | 25,78 | 5437 | | Великобритания (GBp) | | ARM Holdings | 140,70 | +5,66 | 132,50 | 21420 | | BAE System | 433,50 | +3,96 | 417,00 | 26881 | | Barclays | 618,50 | +2,91 | 601,00 | 46941 | | BP | 675,18 | -0,07 | 676,00 | 56917 | | BAT | 1276,00 | +0,71 | 1267,00 | 5916 | | British Airways | 323,75 | -0,61 | 325,75 | 14474 | | British Telecom | 204,50 | -0,49 | 205,50 | 21575 | | Cable & Wireless | 97,75 | -4,40 | 102,25 | 100217 | | Cadbury Schweppes | 554,00 | +0,36 | 552,00 | 9630 | | HSBC Hldg | 938,50 | +0,48 | 934,00 | 23047 | | Lloyds TSB Grp | 544,81 | +6,92 | 509,50 | 164632 | | Marks & Spencer | 491,89 | +1,39 | 486,00 | 4492 | | Prudential | 576,50 | +1,14 | 570,00 | 14575 | | Reuters Group | 445,00 | +1,54 | 438,25 | 5375 | | Rio Tinto | 2933,23 | +2,34 | 2867,00 | 8310 | | Sainsbury | 304,75 | +1,25 | 301,00 | 9376 | | Unilever | 600,56 | +1,69 | 591,00 | 23434 | | Vodafone Airtch | 117,00 | -0,85 | 118,00 | 410051 | | Германия (EUR) | | Allianz AG | 130,67 | -1,49 | 132,65 | 4017 | | BASF | 65,43 | +0,88 | 64,86 | 2464 | | Bayer AG | 34,66 | +0,84 | 34,37 | 3298 | | BMW | 37,61 | +1,02 | 37,23 | 2294 | | Commerzbank AG | 29,00 | +3,61 | 27,99 | 4822 | | Daimler-Chrysler | 47,77 | +1,08 | 47,26 | 3586 | | Deutsche Bank n | 89,90 | +1,72 | 88,38 | 4586 | | Dt Telekom n | 12,95 | -0,61 | 13,03 | 22833 | | Hypovereinsbank | 27,15 | +1,50 | 26,75 | 491 | | Infineon Tech | 7,74 | -0,13 | 7,75 | 4561 | | Merck KGaA | 87,00 | +1,39 | 85,81 | 238 | | Munich Re | 111,56 | -0,15 | 111,73 | 1974 | | Sap AG | 171,94 | +2,04 | 168,50 | 1697 | | Siemens | 75,46 | +0,53 | 75,06 | 4009 | | Volkswagen AG | 50,20 | +2,87 | 48,80 | 3078 | | Финляндия (EUR) | | Nokia | 15,29 | +1,59 | 15,05 | 18104 | | Stora Enso | 11,78 | +3,24 | 11,41 | 8337 | | Швейцария (CHF) | | Ciba Special | 81,05 | -0,18 | 81,20 | 1226 | | Lonza Grp AG | 79,80 | -0,87 | 80,50 | 359 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 76,10 | +1,94 | 74,65 | 5091 | | Nestle | 375,50 | +0,13 | 375,00 | 780 | | Novartis | 71,60 | +1,99 | 70,20 | 14042 | | Roche | 216,80 | -2,34 | 222,00 | 22 | | Swiss Re | 94,50 | -0,58 | 95,05 | 1586 | | UBS AG | 139,40 | +0,29 | 139,00 | 4166 | | Zurich Fin | 284,25 | +1,52 | 280,00 | 553 | | Швеция (SEK) | | ABB | 84,00 | +1,82 | 82,50 | 2823aaz | | Electrolux | 209,00 | +2,96 | 203,00 | 4623 | | Ericsson | 27,70 | +1,09 | 27,40 | 151019 | | Nordea | 82,25 | +0,61 | 81,75 | 11499 | | Volvo | 369,00 | -0,81 | 372,00 | 1906 | | Италия (EUR) | | Bank di Lavoro | 2,96 | +1,49 | 2,92 | 13162 | | Fiat | 8,14 | +0,73 | 8,08 | 10267 | | Голландия (EUR) | | ABN Amro Hld | 23,11 | +1,14 | 22,85 | 8807 | | Aegon NV | 13,43 | +0,98 | 13,30 | 5694 | | Ahold Kon | 6,59 | +3,78 | 6,35 | 28599 | | Fortis | 29,09 | +1,15 | 28,76 | 3081 | | ING Grp | 29,65 | +0,95 | 29,37 | 6093 | | Philips | 28,04 | +0,94 | 27,78 | 5709 | | Канада (CAD) | | Alcan Inc | 54,49 | -1,82 | 55,50 | 599 | | Bank of Montreal | 67,76 | -0,07 | 68,30 | 160 | | Bank Nova Scotia | 46,38 | +0,28 | 46,25 | 408 | | BCE Inc | 28,18 | +2,44 | 27,51 | 3527 | | Imperial Oil | 118,70 | -0,63 | 119,45 | 110 | | Loblaw Cos Ltd | 55,31 | +0,38 | 55,10 | 148 | | Nortel Networks | 3,51 | +2,93 | 3,41 | 6137 | | Royal Bank of Canada | 89,31 | +0,27 | 89,07 | 244 | | США ($) | | Abbott Labs | 43,25 | +0,23 | 43,15 | 1126 | | Agilent Tech | 34,66 | +2,21 | 33,91 | 519 | | Alcoa | 30,93 | -1,34 | 31,50 | 1299 | | Allstate Corp | 52,90 | +1,63 | 52,05 | 1414 | | Alltel | 59,46 | -0,95 | 60,03 | 690 | | Amer Electric Power | 37,19 | -0,35 | 37,32 | 160 | | Amer Express Co | 52,71 | +0,50 | 52,45 | 738 | | AIG | 65,75 | +0,44 | 65,46 | 1675 | | Amgen | 77,55 | +6,39 | 72,89 | 20879 | | Analog Devices | 40,36 | +1,48 | 39,77 | 797 | | Anheuser-Busch | 41,58 | +0,34 | 41,44 | 734 | | Time Warner Inc | 18,00 | +2,68 | 17,53 | 15481 | | Apple Comp Inc | 75,68 | +0,23 | 75,51 | 6795 | | Applied Materials | 19,01 | -0,21 | 19,05 | 12305 | | AT&T | 26,21 | +1,00 | 25,95 | 2589 | | Automatic Data Proc | 44,11 | +0,39 | 43,94 | 427 | | Bank of America | 44,10 | -0,29 | 44,23 | 2866 | | Bank of New York | 31,67 | -0,44 | 31,81 | 365 | | Baxter Int | 36,60 | -0,68 | 36,85 | 508 | | BCE Inc | 24,60 | +1,61 | 24,21 | 175 | | Bellsouth Corp | 28,72 | -0,17 | 28,77 | 876 | | Berkshire cl a* | 89,10 | -0,44 | 89,49 | 1 | | Berkshire cl b* | 2,92 | -0,38 | 2,93 | 3 | | Boeing Co | 71,35 | +4,45 | 68,31 | 3266 | | Bristol Myers sq | 22,74 | -0,22 | 22,79 | 1157 | | Cardinal Health | 72,18 | +0,19 | 72,04 | 305 | | Carnival | 51,69 | -0,14 | 51,76 | 691 | | Caterpillar Inc | 68,55 | +0,96 | 67,90 | 1095 | | ChevronTexaco | 58,81 | -0,96 | 59,38 | 2613 | | Cigna | 122,49 | +0,73 | 121,60 | 241 | | Cisco | 18,45 | -0,65 | 18,57 | 21070 | | Citigroup | 46,44 | -0,30 | 46,58 | 3342 | | Coca-Cola Co | 41,21 | -0,41 | 41,38 | 1058 | | Colgate Palmoliv | 55,28 | +0,71 | 54,89 | 421 | | Costco Wholesale | 49,94 | +0,10 | 49,89 | 308 | | Daimler-Chrysler | 57,78 | +0,80 | 57,32 | 152 | | Dow Chemical Co | 42,08 | -0,52 | 42,30 | 1144 | | Du Pont Co | 39,41 | +0,66 | 39,15 | 759 | | Eastman Kodak | 24,99 | -0,44 | 25,10 | 626 | | Eli Lilly | 56,35 | -0,48 | 56,62 | 691 | | EMC Corp | 13,44 | +0,30 | 13,40 | 2540 | | Emerson Electric | 77,49 | +0,05 | 77,45 | 186 | | Exelon | 56,81 | -1,06 | 57,42 | 442 | | Exxon Mobil | 62,41 | -0,54 | 62,75 | 4054 | | Fannie Mae | 57,51 | -0,74 | 57,94 | 975 | | First Data Corp | 45,20 | +0,22 | 45,10 | 811 | | Ford Motor Co | 8,50 | -0,93 | 8,58 | 3311 | | Gap Inc | 18,10 | +0,06 | 18,09 | 897 | | Genentech | 85,93 | +0,01 | 85,92 | 808 | | General Elec Co | 32,70 | -0,15 | 32,75 | 5593 | | General Motors | 23,86 | -0,83 | 24,06 | 1386 | | Goldman Sachs Gr | 141,87 | +0,44 | 141,25 | 966 | | HJ Heinz Co | 33,96 | +0,06 | 33,94 | 164 | | Halliburton Co | 79,19 | -0,45 | 79,55 | 1892 | | HCA-Healthcare | 49,35 | +0,55 | 49,08 | 566 | | Hewlett-Packard | 31,11 | -0,22 | 31,18 | 1853 | | Home Depot Inc | 40,58 | +0,07 | 40,55 | 1128 | | Honeywell Int | 38,97 | +1,43 | 38,42 | 1238 | | Illinois Tool Works | 85,17 | +1,04 | 84,29 | 450 | | Intel Corp | 21,28 | +0,12 | 21,26 | 16350 | | IBM | 81,36 | +0,07 | 81,30 | 994 | | Intl Paper | 32,93 | +0,92 | 32,63 | 612 | | Johnson&Johnson | 58,15 | +1,06 | 57,54 | 2683 | | J P Morgan Chase | 40,08 | +0,83 | 39,75 | 2005 | | Kimberly-Clark | 57,29 | +0,30 | 57,12 | 379 | | Kohls | 44,69 | +0,68 | 44,39 | 701 | | Kroger | 18,30 | -0,54 | 18,40 | 348 | | Lehman Brothers | 140,04 | -0,29 | 140,45 | 424 | | Lockheed Martin | 67,99 | +0,50 | 67,65 | 511 | | Lowes Cos | 63,43 | -0,19 | 63,55 | 560 | | Lucent Tech | 2,67 | +1,14 | 2,64 | 6472 | | Marsh & McLennan | 30,19 | -0,66 | 30,39 | 344 | | McDonalds Corp | 35,33 | +0,91 | 35,01 | 1457 | | Medtronic | 55,97 | -0,89 | 56,47 | 707 | | Merck & Co | 34,57 | +0,20 | 34,50 | 1399 | | Merrill Lynch | 74,81 | -0,35 | 75,07 | 824 | | Metlife Inc | 50,25 | +0,18 | 50,16 | 386 | | Micron Tech | 14,67 | -0,07 | 14,68 | 1606 | | Microsoft | 27,99 | -0,56 | 28,15 | 14708 | | Minnesota Mining | 72,30 | -0,62 | 72,75 | 687 | | Motorola Inc | 22,71 | — | 22,71 | 1668 | | Occidental Petr | 95,70 | -2,06 | 97,71 | 818 | | Omnicom Group | 82,66 | +1,06 | 81,79 | 157 | | Oracle Corp | 12,42 | -1,19 | 12,57 | 9797 | | Pfizer Inc | 25,88 | +0,78 | 25,68 | 3405 | | Philip Morris | 72,86 | +0,72 | 72,34 | 1643 | | Raytheon Co | 41,42 | +1,10 | 40,97 | 301 | | Schering-plough | 19,13 | +0,16 | 19,15 | 2079 | | Tenet Healthcare | 7,31 | +0,55 | 7,27 | 342 | | Texas Instrument | 28,89 | -1,16 | 29,23 | 4666 | | Textron Inc | 84,74 | +0,33 | 84,46 | 248 | | Time Warner Inc | 18,00 | +2,68 | 17,53 | 15481 | | Tyco Int | 26,21 | +0,61 | 26,05 | 4360 | | Unisys Corp | 6,65 | -0,60 | 6,69 | 148 | | UPS | 74,57 | -0,45 | 74,91 | 504 | | United Tech | 58,02 | -0,60 | 58,37 | 867 | | Unitedhealth Gr | 59,46 | +0,07 | 59,42 | 1281 | | US Bancorp | 29,89 | -0,07 | 29,91 | 1040 | | Verizon Comm | 31,57 | -0,28 | 31,66 | 1736 | | Wachovia | 55,02 | +0,35 | 54,83 | 1041 | | Wal-Mart Stores | 46,19 | +0,17 | 46,11 | 2637 | | Walt Disney Co | 25,26 | -0,20 | 25,31 | 2040 | | Washington Mutual | 41,87 | -1,06 | 42,32 | 621 | | Wells Fargo | 61,79 | -0,08 | 62,36 | 806 | | Xerox Corp | 14,40 | +0,63 | 14,31 | 1230 |
|
