| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -0,47 | 8,6 | 7453 | | ANZ Banking Grp | 26,1 | -0,23 | 26,2 | 3066 | | CommonWealth Bank | 45,3 | -0,29 | 45,5 | 2876 | | National Australian Bank | 37,6 | +0,67 | 37,4 | 4388 | | Telstra Corp | 3,6 | -1,09 | 3,7 | 38015 | | Westpac Banking | 23,8 | -0,34 | 23,8 | 3906 | | Япония (JPY) | | Asahi Kasei | 857,0 | +0,82 | 850,0 | 7976 | | Daiwa Securities | 1529,0 | +1,33 | 1509,0 | 6046 | | Fuji Photo Film | 3840,0 | -0,78 | 3870,0 | 1214 | | Fujitsu Ltd | 963,0 | -0,41 | 967,0 | 10386 | | Honda Motor Co | 7290,0 | -0,55 | 7330,0 | 2097 | | Kao Corp | 3160,0 | -0,63 | 3180,0 | 1866 | | KDDI* | 621,0 | +1,47 | 612,0 | 18 | | Mitsubishi Fin Gr* | 1680,0 | -1,18 | 1700,0 | 18 | | Mitsubishi Electric | 945,0 | +1,61 | 930,0 | 4973 | | NEC Corp | 756,0 | — | 756,0 | 19986 | | Nippon Steel Corp | 460,0 | -0,65 | 463,0 | 85704 | | Nissan Motor Co | 1398,0 | -0,78 | 1409,0 | 11083 | | NTT* | 521,0 | -1,33 | 528,0 | 17 | | NTT DoCoMo* | 173,0 | -2,81 | 178,0 | 127 | | Pioneer | 1820,0 | +0,50 | 1811,0 | 711 | | Ricoh | 2310,0 | +0,87 | 2290,0 | 1441 | | Seikisui House | 1700,0 | +0,83 | 1686,0 | 5242 | | Shin-Etsu Chem | 6180,0 | +0,65 | 6140,0 | 909 | | Sony | 5270,0 | — | 5270,0 | 3860 | | Sumitomo Chem | 957,0 | +0,31 | 954,0 | 3242 | | TDK Corp | 8860,0 | +0,23 | 8840,0 | 1020 | | Toshiba Corp | 659,0 | -0,75 | 664,0 | 13196 | | Toyota Motor Co | 6360,0 | -0,47 | 6390,0 | 5638 | | Гонконг (HKD) | | Cheung Kong | 83,40 | +1,40 | 82,25 | 19673 | | China Mobile | 40,75 | +3,56 | 39,35 | 81569 | | China Unicom | 6,30 | -1,56 | 6,40 | 17317 | | CLP Holdings | 44,85 | -0,55 | 45,10 | 3953 | | CNOOC | 6,00 | -2,44 | 6,15 | 192676 | | Hang Seng Bank | 100,30 | — | 100,30 | 3291 | | Henderson Land | 43,65 | +0,81 | 43,30 | 3515 | | HSBC Holdings | 129,90 | -0,38 | 130,40 | 26257 | | Hutchison | 72,40 | -0,21 | 72,55 | 10004 | | Франция (EUR) | | Alcatel | 12,96 | +1,25 | 12,80 | 8283 | | Axa | 28,32 | +0,32 | 28,23 | 7058 | | BNP Paribas | 74,05 | -1,00 | 74,80 | 2584 | | Bouygues | 43,55 | -1,58 | 44,25 | 723 | | Danone | 99,20 | +0,66 | 98,55 | 724 | | EADS | 34,78 | -0,34 | 34,90 | 1544 | | France Telecom | 18,70 | -1,53 | 18,99 | 9724 | | Lafarge | 89,55 | -0,83 | 90,30 | 408 | | Michelin | 52,00 | -1,42 | 52,75 | 527 | | Peugeot | 51,20 | -0,39 | 51,40 | 576 | | Renault | 88,00 | +1,50 | 86,70 | 1184 | | Sanofi-Synthelab | 76,00 | +0,33 | 75,75 | 3607 | | Schneider Elec | 85,45 | -0,64 | 86,00 | 331 | | STMicroelectronics | 14,82 | -1,59 | 15,06 | 2738 | | Total Fina Elf | 216,00 | +0,47 | 215,00 | 1679 | | Vivendi Universal | 28,39 | -1,49 | 28,82 | 4642 | | Великобритания (GBp) | | ARM Holdings | 128,75 | -2,28 | 131,75 | 6695 | | BAE System | 409,00 | -0,79 | 412,25 | 18441 | | Barclays | 667,65 | -0,67 | 672,00 | 17296 | | BP | 664,00 | +0,76 | 659,00 | 61942 | | BAT | 1395,00 | -0,92 | 1408,00 | 7719 | | British Airways | 353,00 | -0,63 | 355,25 | 7724 | | British Telecom | 227,32 | -1,20 | 230,00 | 27335 | | Cable & Wireless | 110,00 | +0,69 | 109,25 | 42779 | | Cadbury Schweppes | 576,00 | +0,35 | 574,00 | 9859 | | HSBC Hldg | 955,50 | +0,05 | 955,00 | 40204 | | Lloyds TSB Grp | 554,12 | -1,42 | 562,00 | 21670 | | Marks & Spencer | 551,50 | -1,96 | 562,50 | 12201 | | Prudential | 661,50 | -1,56 | 672,00 | 11094 | | Reuters Group | 398,25 | -0,81 | 401,50 | 14653 | | Rio Tinto | 2801,00 | -0,78 | 2823,00 | 9078 | | Sainsbury | 327,50 | +0,08 | 327,25 | 21558 | | Unilever | 577,50 | -0,26 | 579,00 | 7955 | | Vodafone Airtch | 120,25 | -3,41 | 124,50 | 542769 | | Германия (EUR) | | Allianz AG | 135,44 | -0,04 | 135,50 | 2321 | | BASF | 64,32 | -0,62 | 64,72 | 1882 | | Bayer AG | 34,04 | -2,13 | 34,78 | 3630 | | BMW | 44,43 | -0,94 | 44,85 | 2499 | | Commerzbank AG | 32,91 | +0,34 | 32,80 | 3736 | | Daimler-Chrysler | 46,24 | — | 46,24 | 3549 | | Deutsche Bank n | 93,28 | -0,77 | 94,00 | 3242 | | Dt Telekom n | 13,91 | -0,78 | 14,02 | 19623 | | Hypovereinsbank | 26,90 | -0,37 | 27,00 | 329 | | Infineon Tech | 8,29 | -0,72 | 8,35 | 10478 | | Merck KGaA | 78,80 | -0,76 | 79,40 | 309 | | Munich Re | 116,66 | -0,29 | 117,00 | 1586 | | Sap AG | 171,42 | -0,02 | 171,45 | 870 | | Siemens | 74,83 | +0,15 | 74,72 | 2766 | | Volkswagen AG | 60,88 | -1,09 | 61,55 | 1330 | | Финляндия (EUR) | | Nokia | 16,81 | -0,88 | 16,96 | 21408 | | Stora Enso | 12,44 | -2,20 | 12,72 | 3141 | | Швейцария (CHF) | | Ciba Special | 79,30 | -0,44 | 79,65 | 396 | | Lonza Grp AG | 87,55 | -1,13 | 88,55 | 1078 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,65 | +0,28 | 71,45 | 4379 | | Nestle | 381,50 | -0,33 | 382,75 | 1412 | | Novartis | 72,60 | +0,35 | 72,35 | 6225 | | Roche | 220,00 | +0,46 | 219,00 | 13 | | Swiss Re | 90,20 | -0,99 | 91,10 | 1085 | | UBS AG | 141,50 | -0,63 | 142,40 | 2638 | | Zurich Fin | 308,75 | -1,12 | 312,25 | 481 | | Швеция (SEK) | | ABB | 94,75 | +1,34 | 93,50 | 1452 | | Electrolux | 219,00 | -1,13 | 221,50 | 618 | | Ericsson | 29,70 | -0,34 | 29,80 | 81236 | | Nordea | 97,00 | — | 97,00 | 8228 | | Volvo | 358,00 | -0,42 | 359,50 | 1424 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,07 | 2,92 | 7961 | | Fiat | 9,87 | -0,73 | 9,94 | 6343 | | Голландия (EUR) | | ABN Amro Hld | 25,10 | -0,87 | 25,32 | 8794 | | Aegon NV | 15,10 | -1,88 | 15,39 | 4739 | | Ahold Kon | 7,01 | -2,64 | 7,20 | 10261 | | Fortis | 29,26 | -0,27 | 29,34 | 2219 | | ING Grp | 32,11 | -0,40 | 32,24 | 5405 | | Philips | 27,89 | -0,07 | 27,91 | 4856 | | Канада (CAD) | | Alcan Inc | 53,28 | -0,30 | 53,44 | 45 | | Bank of Montreal | 65,58 | -0,18 | 65,70 | 26 | | Bank Nova Scotia | 47,36 | -0,08 | 47,40 | 53 | | BCE Inc | 28,14 | -0,35 | 28,24 | 69 | | Imperial Oil | 122,30 | +2,04 | 119,86 | 43 | | Loblaw Cos Ltd | 55,10 | -1,31 | 55,83 | 17 | | Nortel Networks | 3,40 | +0,29 | 3,39 | 624 | | Royal Bank of Canada | 50,14 | -0,02 | 50,15 | 94 | | США ($) | | Abbott Labs | 43,14 | -0,74 | 43,46 | 75 | | Agilent Tech | 36,58 | -0,27 | 36,68 | 23 | | Alcoa | 30,26 | -0,23 | 30,33 | 74 | | Allstate Corp | 52,40 | -0,25 | 52,53 | 31 | | Alltel | 64,20 | -0,16 | 64,30 | 17 | | Amer Electric Power | 34,34 | -0,29 | 34,44 | 19 | | Amer Express Co | 53,30 | -0,11 | 53,36 | 43 | | AIG | 66,90 | -0,37 | 67,15 | 73 | | Amgen | 73,55 | +0,62 | 73,10 | 2255 | | Analog Devices | 37,69 | -0,21 | 37,77 | 24 | | Time Warner Inc | 16,88 | -0,30 | 16,93 | 276 | | Apple Comp Inc | 60,02 | +0,86 | 59,51 | 3651 | | Applied Materials | 17,75 | -0,56 | 17,85 | 1463 | | Automatic Data Proc | 46,56 | -0,36 | 46,73 | 24 | | Bank of America | 46,60 | -0,47 | 46,82 | 222 | | Bank of New York | 34,74 | -0,06 | 34,76 | 16 | | Baxter Int | 39,04 | +0,08 | 39,01 | 34 | | BCE Inc | 24,10 | -0,41 | 24,20 | 4 | | Bellsouth Corp | 34,86 | -0,06 | 34,88 | 95 | | Bristol Myers sq | 25,04 | -0,28 | 25,11 | 57 | | Cardinal Health | 74,65 | -0,23 | 74,82 | 20 | | Carnival | 47,80 | -0,69 | 48,13 | 136 | | Caterpillar Inc | 75,83 | +0,60 | 75,38 | 86 | | Cisco | 21,80 | +0,51 | 21,69 | 4741 | | Citigroup | 47,51 | -0,27 | 47,64 | 222 | | Coca-Cola Co | 42,31 | -0,19 | 42,39 | 70 | | Colgate Palmoliv | 57,95 | +0,31 | 57,77 | 33 | | Costco Wholesale | 54,73 | -0,07 | 54,77 | 84 | | Dow Chemical Co | 42,26 | +0,07 | 42,23 | 57 | | Du Pont Co | 42,46 | -0,23 | 42,56 | 54 | | Exxon Mobil | 61,50 | +0,34 | 61,29 | 241 | | Fannie Mae | 54,00 | -0,11 | 54,06 | 22 | | General Elec Co | 33,76 | -0,09 | 33,79 | 429 | | General Motors | 22,80 | -0,57 | 22,93 | 143 | | Goldman Sachs Gr | 155,01 | +0,01 | 155,00 | 56 | | HJ Heinz Co | 37,59 | +0,03 | 37,58 | 13 | | HCA-Healthcare | 46,22 | +0,13 | 46,16 | 17 | | Hewlett-Packard | 32,85 | -0,79 | 33,11 | 179 | | Home Depot Inc | 42,90 | -0,21 | 42,99 | 91 | | Honeywell Int | 41,89 | -0,26 | 42,00 | 47 | | Intel Corp | 19,82 | +0,35 | 19,75 | 5934 | | IBM | 82,96 | -0,14 | 83,08 | 153 | | Intl Paper | 34,89 | -0,03 | 34,90 | 32 | | Johnson&Johnson | 59,80 | -0,23 | 59,94 | 101 | | J P Morgan Chase | 41,93 | -0,43 | 42,11 | 197 | | Kimberly-Clark | 59,36 | — | 59,36 | 16 | | Lockheed Martin | 75,64 | -0,38 | 75,93 | 20 | | Lowes Cos | 66,20 | +0,46 | 65,90 | 72 | | McDonalds Corp | 34,40 | -0,43 | 34,55 | 150 | | Medtronic | 51,80 | -0,08 | 51,84 | 105 | | Merck & Co | 36,04 | +0,06 | 36,02 | 115 | | Micron Tech | 14,70 | -0,47 | 14,77 | 68 | | Microsoft | 27,10 | +0,33 | 27,01 | 2990 | | Minnesota Mining | 76,87 | +0,04 | 76,84 | 35 | | Motorola Inc | 22,24 | +0,32 | 22,17 | 186 | | Omnicom Group | 84,25 | -0,38 | 84,57 | 12 | | Oracle Corp | 13,81 | -0,22 | 13,84 | 2155 | | Pfizer Inc | 25,73 | -0,31 | 25,81 | 340 | | Raytheon Co | 45,50 | -0,20 | 45,59 | 18 | | Schering-plough | 19,18 | -0,10 | 19,20 | 34 | | Tenet Healthcare | 7,32 | +0,27 | 7,30 | 14 | | Texas Instrument | 31,31 | +0,13 | 31,27 | 105 | | Textron Inc | 92,60 | — | 92,60 | 9 | | Time Warner Inc | 16,88 | -0,30 | 16,93 | 276 | | Tyco Int | 27,25 | -0,04 | 27,26 | 128 | | Unisys Corp | 6,92 | -0,29 | 6,94 | 5 | | UPS | 78,58 | -0,39 | 78,89 | 16 | | United Tech | 59,40 | +0,30 | 59,22 | 47 | | Verizon Comm | 34,94 | +0,03 | 34,93 | 149 | | Wachovia | 56,42 | -0,49 | 56,70 | 50 | | Wal-Mart Stores | 47,98 | +0,06 | 47,95 | 128 | | Walt Disney Co | 27,36 | +0,07 | 27,34 | 90 | | Washington Mutual | 43,11 | -0,35 | 43,26 | 40 |
|
