| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | -3,02 | 8,6 | 14111 | | ANZ Banking Grp | 24,9 | +0,57 | 24,7 | 4262 | | CommonWealth Bank | 44,1 | +0,34 | 44,0 | 2719 | | National Australian Bank | 35,5 | +0,37 | 35,4 | 4585 | | Telstra Corp | 4,1 | +0,25 | 4,0 | 22717 | | Westpac Banking | 23,1 | -0,47 | 23,2 | 4387 | | Япония (JPY) | | Asahi Kasei | 796,0 | +2,58 | 776,0 | 6419 | | Daiwa Securities | 1328,0 | +0,53 | 1321,0 | 7102 | | Fuji Photo Film | 3760,0 | +0,27 | 3750,0 | 1857 | | Fujitsu Ltd | 927,0 | +0,65 | 921,0 | 8283 | | Honda Motor Co | 6830,0 | +0,44 | 6800,0 | 3357 | | Kao Corp | 3020,0 | -1,63 | 3070,0 | 2924 | | KDDI* | 587,0 | -1,01 | 593,0 | 19 | | Mitsubishi Fin Gr* | 1650,0 | +1,85 | 1620,0 | 27 | | Mitsubishi Electric | 893,0 | +1,02 | 884,0 | 4298 | | NEC Corp | 715,0 | +3,03 | 694,0 | 22926 | | Nippon Steel Corp | 416,0 | +0,24 | 415,0 | 61013 | | Nissan Motor Co | 1351,0 | -0,59 | 1359,0 | 16873 | | NTT* | 502,0 | -0,79 | 506,0 | 35 | | NTT DoCoMo* | 177,0 | — | 177,0 | 106 | | Pioneer | 1908,0 | -0,99 | 1927,0 | 3350 | | Ricoh | 2125,0 | +1,19 | 2100,0 | 2353 | | Seikisui House | 1688,0 | -0,06 | 1689,0 | 2056 | | Shin-Etsu Chem | 6160,0 | +1,15 | 6090,0 | 1338 | | Sony | 5660,0 | +2,72 | 5510,0 | 8031 | | Sumitomo Chem | 902,0 | +4,28 | 865,0 | 9632 | | TDK Corp | 7980,0 | — | 7980,0 | 1271 | | Toshiba Corp | 687,0 | +0,29 | 685,0 | 41427 | | Toyota Motor Co | 6320,0 | +1,61 | 6220,0 | 14019 | | Гонконг (HKD) | | Cheung Kong | 78,85 | +0,32 | 78,60 | 6363 | | China Mobile | 36,60 | +0,55 | 36,40 | 14644 | | China Unicom | 6,40 | +0,79 | 6,35 | 6640 | | CLP Holdings | 43,55 | +0,23 | 43,45 | 3290 | | CNOOC | 6,30 | -2,33 | 6,45 | 91140 | | Hang Seng Bank | 102,60 | -0,10 | 102,70 | 1415 | | Henderson Land | 39,20 | +1,42 | 38,65 | 3517 | | HSBC Holdings | 128,60 | — | 128,60 | 12732 | | Hutchison | 73,65 | — | 73,65 | 8278 | | Франция (EUR) | | Alcatel | 11,82 | +0,60 | 11,75 | 8368 | | Axa | 28,82 | +2,45 | 28,13 | 6091 | | BNP Paribas | 74,65 | +0,61 | 74,20 | 3390 | | Bouygues | 44,77 | -0,20 | 44,86 | 653 | | Danone | 93,80 | +1,90 | 92,05 | 1594 | | EADS | 31,06 | +0,19 | 31,00 | 1401 | | France Telecom | 18,94 | -0,37 | 19,01 | 7073 | | Lafarge | 88,70 | +1,90 | 87,05 | 815 | | Michelin | 51,25 | -0,58 | 51,55 | 866 | | Peugeot | 48,60 | +0,02 | 48,59 | 721 | | Renault | 81,65 | -0,37 | 81,95 | 894 | | Sanofi-Synthelab | 73,55 | -0,47 | 73,90 | 2480 | | Schneider Elec | 84,30 | -0,59 | 84,80 | 1173 | | STMicroelectronics | 14,89 | +1,57 | 14,66 | 5669 | | Total Fina Elf | 213,40 | -0,47 | 214,40 | 1864 | | Vivendi Universal | 25,57 | -0,04 | 25,58 | 4185 | | Великобритания (GBp) | | ARM Holdings | 138,25 | -0,36 | 138,75 | 4153 | | BAE System | 447,50 | +2,17 | 438,00 | 15474 | | Barclays | 651,63 | +0,31 | 649,50 | 11381 | | BP | 651,90 | +0,85 | 646,50 | 39639 | | BAT | 1302,00 | -0,61 | 1310,00 | 1803 | | British Airways | 336,00 | +0,45 | 334,50 | 10062 | | British Telecom | 212,00 | -0,47 | 213,00 | 27803 | | Cable & Wireless | 106,25 | +0,71 | 105,50 | 15592 | | Cadbury Schweppes | 572,62 | +1,42 | 564,50 | 17899 | | HSBC Hldg | 960,50 | +0,68 | 954,00 | 24835 | | Lloyds TSB Grp | 544,50 | -0,64 | 548,00 | 12590 | | Marks & Spencer | 513,75 | -1,01 | 519,00 | 3180 | | Prudential | 603,50 | +0,50 | 600,50 | 3526 | | Reuters Group | 455,00 | +1,45 | 448,50 | 9293 | | Rio Tinto | 2784,00 | +0,11 | 2781,00 | 5851 | | Sainsbury | 316,00 | -1,02 | 319,25 | 6243 | | Unilever | 596,62 | -0,75 | 601,00 | 13524 | | Vodafone Airtch | 123,56 | +2,92 | 120,00 | 412666 | | Германия (EUR) | | Allianz AG | 133,08 | +0,94 | 131,84 | 2430 | | BASF | 63,09 | -0,55 | 63,44 | 3135 | | Bayer AG | 34,88 | -0,14 | 34,93 | 3004 | | BMW | 39,57 | -0,03 | 39,58 | 2426 | | Commerzbank AG | 29,66 | +0,20 | 29,60 | 2947 | | Daimler-Chrysler | 47,92 | -4,33 | 50,09 | 15629 | | Deutsche Bank n | 90,50 | +1,23 | 89,40 | 2904 | | Dt Telekom n | 13,57 | -0,44 | 13,63 | 11420 | | Hypovereinsbank | 27,32 | +2,51 | 26,65 | 486 | | Infineon Tech | 8,18 | -0,24 | 8,20 | 6622 | | Merck KGaA | 83,67 | +0,81 | 83,00 | 1683 | | Munich Re | 116,59 | +2,33 | 113,94 | 2682 | | Sap AG | 169,89 | +0,59 | 168,90 | 785 | | Siemens | 76,51 | +0,64 | 76,02 | 3198 | | Volkswagen AG | 57,68 | +0,91 | 57,16 | 1943 | | Финляндия (EUR) | | Nokia | 15,86 | +1,54 | 15,62 | 34739 | | Stora Enso | 11,74 | -0,84 | 11,84 | 3344 | | Швейцария (CHF) | | Ciba Special | 82,90 | -0,18 | 83,05 | 178 | | Lonza Grp AG | 82,00 | +0,80 | 81,35 | 360 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,05 | +1,25 | 72,15 | 18486 | | Nestle | 388,50 | +1,50 | 382,75 | 3036 | | Novartis | 70,85 | -0,07 | 70,90 | 2956 | | Roche | 216,80 | +1,07 | 214,50 | 4 | | Swiss Re | 96,30 | +1,10 | 95,25 | 1546 | | UBS AG | 140,00 | +1,82 | 137,50 | 3514 | | Zurich Fin | 315,25 | +6,50 | 296,00 | 2713 | | Швеция (SEK) | | ABB | 86,50 | +4,22 | 83,00 | 9190 | | Electrolux | 218,00 | +1,40 | 215,00 | 1170 | | Ericsson | 27,70 | +1,09 | 27,40 | 111624 | | Nordea | 84,00 | +1,20 | 83,00 | 9306 | | Volvo | 343,50 | +0,44 | 342,00 | 2233 | | Италия (EUR) | | Bank di Lavoro | 2,91 | — | 2,91 | 1770 | | Fiat | 8,37 | +0,66 | 8,31 | 14733 | | Голландия (EUR) | | ABN Amro Hld | 24,85 | +0,69 | 24,68 | 6125 | | Aegon NV | 13,65 | +1,34 | 13,47 | 6502 | | Ahold Kon | 6,89 | +0,29 | 6,87 | 4464 | | Fortis | 29,49 | +0,82 | 29,25 | 2265 | | ING Grp | 30,75 | -0,16 | 30,80 | 9702 | | Philips | 28,12 | +0,21 | 28,06 | 3885 | | Канада (CAD) | | Alcan Inc | 51,53 | -0,54 | 51,81 | 414 | | Bank of Montreal | 67,81 | +0,53 | 67,45 | 192 | | Bank Nova Scotia | 47,17 | +0,15 | 47,10 | 313 | | BCE Inc | 27,14 | -0,37 | 27,24 | 576 | | Imperial Oil | 113,06 | +1,45 | 111,44 | 125 | | Loblaw Cos Ltd | 54,98 | -0,31 | 55,15 | 57 | | Nortel Networks | 3,36 | -0,88 | 3,39 | 3863 | | Royal Bank of Canada | 92,90 | -0,11 | 93,00 | 233 | | США ($) | | Abbott Labs | 43,70 | -1,02 | 44,15 | 843 | | Agilent Tech | 34,83 | -0,46 | 34,99 | 437 | | Alcoa | 30,13 | -2,46 | 30,89 | 1314 | | Allstate Corp | 53,61 | -0,56 | 53,91 | 448 | | Alltel | 62,79 | +0,61 | 62,41 | 571 | | Amer Electric Power | 35,68 | +0,28 | 35,58 | 169 | | Amer Express Co | 54,06 | -0,24 | 54,19 | 938 | | AIG | 67,63 | -0,97 | 68,29 | 864 | | Amgen | 73,06 | +0,12 | 72,97 | 3435 | | Analog Devices | 38,96 | +0,33 | 38,83 | 580 | | Anheuser-Busch | 41,72 | +0,10 | 41,68 | 282 | | Time Warner Inc | 18,02 | +0,28 | 17,97 | 3871 | | Apple Comp Inc | 70,19 | +1,40 | 69,22 | 12122 | | Applied Materials | 19,97 | -2,39 | 20,46 | 29202 | | AT&T | 28,46 | +0,49 | 28,32 | 3285 | | Automatic Data Proc | 44,96 | -0,13 | 45,02 | 372 | | Bank of America | 44,49 | +0,29 | 44,36 | 1619 | | Bank of New York | 33,82 | -0,12 | 33,86 | 453 | | Baxter Int | 38,09 | -0,21 | 38,17 | 561 | | BCE Inc | 23,43 | -0,17 | 23,47 | 44 | | Bellsouth Corp | 31,04 | +1,11 | 30,70 | 1475 | | Berkshire cl a* | 87,90 | -0,11 | 88,00 | 1 | | Berkshire cl b* | 2,91 | -0,27 | 2,92 | 2 | | Boeing Co | 72,39 | -0,08 | 72,45 | 532 | | Bristol Myers sq | 22,76 | -1,47 | 23,10 | 1517 | | Cardinal Health | 71,26 | -0,93 | 71,93 | 326 | | Carnival | 53,39 | +0,17 | 53,30 | 403 | | Caterpillar Inc | 71,82 | +0,31 | 71,60 | 668 | | ChevronTexaco | 56,19 | +0,41 | 55,96 | 1745 | | Cigna | 120,73 | -1,46 | 122,52 | 142 | | Cisco | 19,85 | -0,45 | 19,94 | 13396 | | Citigroup | 46,12 | -0,28 | 46,25 | 2297 | | Coca-Cola Co | 41,18 | -0,39 | 41,34 | 872 | | Colgate Palmoliv | 54,49 | -0,04 | 54,51 | 255 | | Costco Wholesale | 51,54 | -0,06 | 51,57 | 650 | | Daimler-Chrysler | 56,95 | -4,77 | 59,80 | 282 | | Dow Chemical Co | 43,63 | +0,51 | 43,41 | 1204 | | Du Pont Co | 41,07 | +0,37 | 40,92 | 828 | | Eastman Kodak | 25,94 | -2,26 | 26,54 | 668 | | Eli Lilly | 55,67 | -0,62 | 56,02 | 283 | | EMC Corp | 13,37 | +1,52 | 13,17 | 3458 | | Emerson Electric | 82,70 | -1,38 | 83,86 | 312 | | Exelon | 55,41 | -1,09 | 56,02 | 572 | | Exxon Mobil | 59,86 | +0,17 | 59,76 | 3601 | | Fannie Mae | 54,46 | +0,20 | 54,35 | 267 | | First Data Corp | 45,53 | +0,09 | 45,49 | 548 | | Ford Motor Co | 8,44 | +0,72 | 8,38 | 4334 | | Gap Inc | 18,64 | +0,98 | 18,46 | 1304 | | Genentech | 83,18 | -0,16 | 83,31 | 334 | | General Elec Co | 33,10 | -1,08 | 33,46 | 3685 | | General Motors | 22,07 | +0,41 | 21,98 | 905 | | Goldman Sachs Gr | 144,34 | -0,55 | 145,14 | 657 | | HJ Heinz Co | 36,14 | +0,08 | 36,11 | 330 | | Halliburton Co | 70,36 | +2,55 | 68,61 | 1880 | | HCA-Healthcare | 48,52 | +0,62 | 48,22 | 257 | | Hewlett-Packard | 33,82 | +6,79 | 31,67 | 12289 | | Home Depot Inc | 41,57 | +0,10 | 41,53 | 1470 | | Honeywell Int | 40,75 | -0,22 | 40,84 | 1575 | | Illinois Tool Works | 87,90 | -0,58 | 88,41 | 193 | | Intel Corp | 21,25 | -0,47 | 21,35 | 25665 | | IBM | 80,19 | -0,82 | 80,85 | 943 | | Intl Paper | 33,50 | -0,45 | 33,65 | 566 | | Johnson&Johnson | 58,75 | -0,59 | 59,10 | 1809 | | J P Morgan Chase | 40,47 | +0,37 | 40,32 | 1895 | | Kimberly-Clark | 57,52 | +0,10 | 57,46 | 317 | | Kohls | 46,82 | +0,04 | 46,80 | 488 | | Kroger | 19,95 | +0,76 | 19,80 | 802 | | Lehman Brothers | 145,41 | +0,01 | 145,40 | 553 | | Lockheed Martin | 71,92 | +0,13 | 71,83 | 267 | | Lowes Cos | 66,41 | +0,56 | 66,04 | 763 | | Lucent Tech | 2,87 | +0,70 | 2,85 | 4003 | | Marsh & McLennan | 29,57 | +0,34 | 29,47 | 638 | | McDonalds Corp | 36,16 | +0,42 | 36,01 | 840 | | Medtronic | 56,43 | -1,24 | 57,14 | 763 | | Merck & Co | 35,40 | +0,31 | 35,29 | 2410 | | Merrill Lynch | 75,88 | +0,77 | 75,30 | 933 | | Metlife Inc | 50,85 | -0,04 | 50,87 | 456 | | Micron Tech | 16,90 | +0,72 | 16,78 | 2614 | | Microsoft | 26,75 | -0,48 | 26,88 | 14239 | | Minnesota Mining | 72,80 | -0,45 | 73,13 | 477 | | Motorola Inc | 22,14 | -1,34 | 22,44 | 2936 | | Occidental Petr | 87,30 | +1,46 | 86,04 | 725 | | Omnicom Group | 81,26 | -1,10 | 82,16 | 274 | | Oracle Corp | 12,43 | +0,16 | 12,41 | 9598 | | Pfizer Inc | 25,45 | -0,62 | 25,61 | 3187 | | Philip Morris | 72,96 | -0,63 | 73,42 | 982 | | Raytheon Co | 43,16 | -0,30 | 43,29 | 179 | | Schering-plough | 18,97 | +1,23 | 18,74 | 1432 | | Tenet Healthcare | 7,47 | +5,96 | 7,05 | 1245 | | Texas Instrument | 30,93 | +1,01 | 30,62 | 2298 | | Textron Inc | 84,49 | +0,48 | 84,09 | 151 | | Time Warner Inc | 18,02 | +0,28 | 17,97 | 3871 | | Tyco Int | 25,46 | +0,47 | 25,34 | 1414 | | Unisys Corp | 6,55 | +0,46 | 6,52 | 182 | | UPS | 75,79 | -0,17 | 76,30 | 427 | | United Tech | 58,00 | -0,22 | 58,13 | 658 | | Unitedhealth Gr | 58,59 | -0,69 | 59,00 | 673 | | US Bancorp | 30,20 | -0,40 | 30,32 | 894 | | Verizon Comm | 34,19 | +0,12 | 34,15 | 2980 | | Wachovia | 55,57 | -0,47 | 55,83 | 763 | | Wal-Mart Stores | 46,70 | -0,41 | 46,89 | 1783 | | Walt Disney Co | 26,99 | +0,41 | 26,88 | 1735 | | Washington Mutual | 43,20 | +0,56 | 42,96 | 467 | | Wells Fargo | 63,55 | +0,09 | 63,49 | 617 | | Xerox Corp | 14,70 | +0,96 | 14,56 | 670 |
|
