| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,57 | 8,7 | 2943 | | ANZ Banking Grp | 27,1 | +0,11 | 27,0 | 2643 | | CommonWealth Bank | 45,5 | -0,35 | 45,7 | 1979 | | National Australian Bank | 36,5 | -0,65 | 36,8 | 2054 | | Telstra Corp | 3,7 | +0,55 | 3,7 | 21099 | | Westpac Banking | 24,5 | +0,37 | 24,4 | 3086 | | Япония (JPY) | | Asahi Kasei | 829,0 | +0,12 | 828,0 | 3342 | | Daiwa Securities | 1566,0 | -0,95 | 1581,0 | 5408 | | Fuji Photo Film | 3990,0 | +0,50 | 3970,0 | 1431 | | Fujitsu Ltd | 967,0 | +0,10 | 966,0 | 7930 | | Honda Motor Co | 7620,0 | -0,52 | 7660,0 | 2046 | | Kao Corp | 3220,0 | -0,31 | 3230,0 | 1662 | | KDDI* | 622,0 | +1,97 | 610,0 | 17 | | Mitsubishi Fin Gr* | 1840,0 | -0,54 | 1850,0 | 52 | | Mitsubishi Electric | 1000,0 | +1,52 | 985,0 | 3791 | | NEC Corp | 860,0 | -1,60 | 874,0 | 38797 | | Nippon Steel Corp | 432,0 | +0,93 | 428,0 | 49128 | | Nissan Motor Co | 1393,0 | -0,14 | 1395,0 | 8128 | | NTT* | 502,0 | — | 502,0 | 24 | | NTT DoCoMo* | 169,0 | -1,17 | 171,0 | 186 | | Pioneer | 1935,0 | +1,74 | 1902,0 | 1833 | | Ricoh | 2310,0 | +1,99 | 2265,0 | 3183 | | Seikisui House | 1790,0 | +0,11 | 1788,0 | 2681 | | Shin-Etsu Chem | 6590,0 | +0,30 | 6570,0 | 1530 | | Sony | 5520,0 | +1,66 | 5430,0 | 8162 | | Sumitomo Chem | 1049,0 | +0,77 | 1041,0 | 6799 | | TDK Corp | 9130,0 | +0,88 | 9050,0 | 566 | | Toshiba Corp | 709,0 | +0,14 | 708,0 | 27375 | | Toyota Motor Co | 6680,0 | -0,30 | 6700,0 | 8323 | | Гонконг (HKD) | | Cheung Kong | 83,45 | +0,79 | 82,80 | 4082 | | China Mobile | 44,35 | +0,68 | 44,05 | 22490 | | China Unicom | 6,50 | +0,78 | 6,45 | 15953 | | CLP Holdings | 45,35 | +0,33 | 45,20 | 2130 | | CNOOC | 6,35 | +0,79 | 6,30 | 100255 | | Hang Seng Bank | 100,30 | +0,20 | 100,10 | 2538 | | Henderson Land | 44,75 | +0,45 | 44,55 | 2786 | | HSBC Holdings | 131,50 | +0,69 | 130,60 | 12271 | | Hutchison | 72,75 | +0,48 | 72,40 | 6123 | | Франция (EUR) | | Alcatel | 12,70 | +1,36 | 12,53 | 6948 | | Axa | 28,05 | +1,19 | 27,72 | 5247 | | BNP Paribas | 73,50 | +0,07 | 73,45 | 2419 | | Bouygues | 41,35 | -0,77 | 41,67 | 906 | | Danone | 97,45 | +0,67 | 96,80 | 612 | | EADS | 32,29 | +0,22 | 32,22 | 1353 | | France Telecom | 17,86 | +0,22 | 17,82 | 5465 | | Lafarge | 91,95 | +0,38 | 91,60 | 517 | | Michelin | 55,50 | +0,18 | 55,40 | 536 | | Peugeot | 50,05 | -0,10 | 50,10 | 514 | | Renault | 84,45 | +0,36 | 84,15 | 731 | | Sanofi-Synthelab | 74,95 | +0,20 | 74,80 | 2532 | | Schneider Elec | 84,70 | -0,41 | 85,05 | 496 | | STMicroelectronics | 15,09 | -0,33 | 15,14 | 3388 | | Total Fina Elf | 221,20 | +0,23 | 220,70 | 1482 | | Vivendi Universal | 27,95 | -0,18 | 28,00 | 3808 | | Великобритания (GBp) | | ARM Holdings | 133,00 | +1,33 | 131,25 | 6042 | | BAE System | 418,50 | +0,97 | 414,50 | 15355 | | Barclays | 683,00 | — | 683,00 | 11306 | | BP | 689,00 | -0,29 | 691,00 | 40565 | | BAT | 1379,00 | -0,43 | 1385,00 | 2493 | | British Airways | 337,00 | -0,66 | 339,25 | 6153 | | British Telecom | 212,75 | +0,83 | 211,00 | 12459 | | Cable & Wireless | 107,50 | +1,42 | 106,00 | 16435 | | Cadbury Schweppes | 565,00 | +1,25 | 558,00 | 13374 | | HSBC Hldg | 968,50 | +0,78 | 961,00 | 17249 | | Lloyds TSB Grp | 525,50 | +0,19 | 524,50 | 24749 | | Marks & Spencer | 589,00 | — | 589,00 | 5474 | | Prudential | 658,40 | -0,15 | 659,00 | 4219 | | Reuters Group | 372,50 | +0,61 | 370,25 | 9920 | | Rio Tinto | 3055,00 | -1,20 | 3092,00 | 5884 | | Sainsbury | 339,75 | +0,82 | 337,00 | 9735 | | Unilever | 576,00 | +0,09 | 575,50 | 2406 | | Vodafone Airtch | 128,00 | +2,82 | 124,25 | 253823 | | Германия (EUR) | | Allianz AG | 132,38 | -0,09 | 132,50 | 2674 | | BASF | 64,11 | +1,06 | 63,44 | 2550 | | Bayer AG | 33,60 | +0,99 | 33,27 | 2844 | | BMW | 44,59 | +0,29 | 44,46 | 1577 | | Commerzbank AG | 31,62 | -0,47 | 31,77 | 1749 | | DaimlerChrysler | 45,85 | -3,35 | 47,44 | 5637 | | Deutsche Bank n | 94,13 | -0,02 | 94,15 | 2199 | | Dt Telekom n | 13,52 | +0,22 | 13,49 | 15628 | | Hypovereinsbank | 26,95 | -0,19 | 27,00 | 116 | | Infineon Tech | 8,82 | +2,44 | 8,61 | 11010 | | Merck KGaA | 79,32 | +2,20 | 77,61 | 507 | | Munich Re | 114,67 | +0,41 | 114,20 | 1159 | | Sap AG | 182,89 | -0,26 | 183,36 | 767 | | Siemens | 75,05 | +0,01 | 75,04 | 3398 | | Volkswagen AG | 62,55 | -0,26 | 62,71 | 794 | | Финляндия (EUR) | | Nokia | 17,43 | +0,29 | 17,38 | 11828 | | Stora Enso | 12,31 | +1,07 | 12,18 | 3099 | | Швейцария (CHF) | | Ciba Special | 77,60 | — | 77,60 | 486 | | Lonza Grp AG | 88,30 | +0,11 | 88,20 | 81 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,00 | -0,27 | 73,20 | 17113 | | Nestle | 382,25 | +0,53 | 380,25 | 3434 | | Novartis | 72,15 | -0,28 | 72,35 | 2874 | | Roche | 210,00 | +0,67 | 208,60 | 16 | | Swiss Re | 93,80 | — | 93,80 | 1595 | | UBS AG | 145,30 | +0,69 | 144,30 | 18384 | | Zurich Fin | 300,75 | +0,92 | 298,00 | 355 | | Швеция (SEK) | | ABB | 98,75 | +0,25 | 98,50 | 1643aaz | | Electrolux | 224,50 | — | 224,50 | 952 | | Ericsson | 29,50 | +0,68 | 29,30 | 177230 | | Nordea | 93,25 | — | 93,25 | 8344 | | Volvo | 354,00 | +0,14 | 353,50 | 1550 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,12 | 2,91 | 1704 | | Fiat | 10,35 | +1,01 | 10,25 | 7802 | | Голландия (EUR) | | ABN Amro Hld | 24,15 | -0,49 | 24,27 | 7645 | | Aegon NV | 14,28 | -0,28 | 14,32 | 4391 | | Ahold Kon | 6,35 | +0,95 | 6,29 | 6129 | | Fortis | 28,56 | -0,45 | 28,69 | 3131 | | ING Grp | 31,46 | +0,10 | 31,43 | 4630 | | Philips | 26,90 | -0,22 | 26,96 | 7495 | | Канада (CAD) | | Alcan Inc | 58,33 | -0,80 | 58,80 | 423 | | Bank of Montreal | 64,63 | +0,80 | 64,12 | 473 | | Bank Nova Scotia | 45,34 | +0,24 | 45,23 | 788 | | BCE Inc | 28,29 | +1,29 | 27,93 | 624 | | Imperial Oil | 125,17 | -0,04 | 125,22 | 71 | | Loblaw Cos Ltd | 55,85 | +0,05 | 55,82 | 123 | | Nortel Networks | 3,30 | +3,13 | 3,20 | 3183 | | Royal Bank of Canada | 47,50 | +0,30 | 47,36 | 972 | | США ($) | | Abbott Labs | 41,40 | -0,58 | 41,64 | 1003 | | Agilent Tech | 36,64 | +0,85 | 36,33 | 390 | | Alcoa | 33,82 | -0,79 | 34,09 | 1533 | | Allstate Corp | 50,64 | +0,16 | 50,56 | 768 | | Alltel | 65,47 | -0,18 | 65,59 | 321 | | Amer Electric Power | 32,82 | -0,73 | 33,06 | 367 | | Amer Express Co | 51,24 | +0,10 | 51,19 | 698 | | AIG | 63,38 | -0,02 | 63,39 | 1323 | | Amgen | 69,92 | -0,07 | 69,97 | 1555 | | Analog Devices | 38,38 | +1,08 | 37,97 | 280 | | Anheuser-Busch | 42,23 | +0,38 | 42,07 | 327 | | Time Warner Inc | 16,91 | +0,54 | 16,82 | 3510 | | Apple Comp Inc | 66,70 | -0,02 | 66,71 | 13055 | | Applied Materials | 18,13 | +4,08 | 17,42 | 12461 | | AT&T | 25,62 | — | 25,62 | 3784 | | Automatic Data Proc | 46,24 | +0,52 | 46,00 | 292 | | Bank of America | 45,90 | +0,39 | 45,72 | 1471 | | Bank of New York | 35,38 | +1,11 | 34,99 | 1153 | | Baxter Int | 36,74 | -0,92 | 37,08 | 488 | | BCE Inc | 24,54 | +0,45 | 24,43 | 35 | | Bellsouth Corp | 32,92 | +0,06 | 32,90 | 1144 | | Berkshire cl a* | 87,14 | -0,26 | 87,36 | 1 | | Berkshire cl b* | 2,90 | -0,07 | 2,90 | 7 | | Boeing Co | 83,42 | +0,25 | 83,21 | 799 | | Bristol Myers sq | 24,15 | +0,37 | 24,06 | 693 | | Cardinal Health | 70,11 | +0,06 | 70,07 | 235 | | Carnival | 47,66 | +0,93 | 47,22 | 909 | | Caterpillar Inc | 77,28 | -0,72 | 77,84 | 1265 | | ChevronTexaco | 58,81 | +0,24 | 58,67 | 1520 | | Cigna | 124,54 | +0,75 | 123,61 | 105 | | Cisco | 21,38 | +1,71 | 21,02 | 12015 | | Citigroup | 48,12 | +1,09 | 47,60 | 2780 | | Coca-Cola Co | 41,38 | +0,56 | 41,15 | 1064 | | Colgate Palmoliv | 56,54 | -0,60 | 56,88 | 541 | | Costco Wholesale | 54,51 | +0,07 | 54,47 | 401 | | DaimlerChrysler | 55,57 | -0,71 | 57,47 | 246 | | Dow Chemical Co | 39,91 | +0,66 | 39,65 | 1130 | | Du Pont Co | 43,49 | +0,88 | 43,11 | 654 | | Eastman Kodak | 27,10 | +0,74 | 26,90 | 313 | | Eli Lilly | 53,06 | -0,67 | 53,42 | 468 | | EMC Corp | 13,32 | +0,68 | 13,23 | 3646 | | Emerson Electric | 81,61 | +0,33 | 81,34 | 345 | | Exelon | 51,87 | +0,21 | 51,76 | 709 | | Exxon Mobil | 61,64 | +0,29 | 61,46 | 2890 | | Fannie Mae | 52,25 | -0,38 | 52,45 | 363 | | First Data Corp | 47,82 | +0,97 | 47,36 | 424 | | Ford Motor Co | 7,29 | +0,14 | 7,28 | 2964 | | Gap Inc | 17,80 | +0,51 | 17,71 | 884 | | Genentech | 81,29 | +0,72 | 80,71 | 492 | | General Elec Co | 34,17 | -0,84 | 34,46 | 6465 | | General Motors | 20,25 | +1,10 | 20,03 | 3050 | | Goldman Sachs Gr | 159,28 | -0,15 | 159,52 | 837 | | HJ Heinz Co | 37,64 | -0,32 | 37,76 | 309 | | Halliburton Co | 76,17 | -0,68 | 76,69 | 1358 | | HCA-Healthcare | 44,99 | +0,36 | 44,83 | 562 | | Hewlett-Packard | 32,85 | +1,61 | 32,33 | 1869 | | Home Depot Inc | 41,37 | +0,93 | 40,99 | 1259 | | Honeywell Int | 43,71 | +2,94 | 42,46 | 1498 | | Illinois Tool Works | 96,33 | +0,62 | 95,74 | 280 | | Intel Corp | 19,49 | +1,94 | 19,12 | 33344 | | IBM | 82,55 | +2,23 | 80,75 | 1622 | | Intl Paper | 34,40 | +0,23 | 34,32 | 334 | | Johnson&Johnson | 57,69 | -0,31 | 57,87 | 2000 | | J P Morgan Chase | 42,29 | +0,93 | 41,90 | 1702 | | Kimberly-Clark | 57,18 | -0,19 | 57,29 | 442 | | Kohls | 52,79 | -0,90 | 53,27 | 776 | | Kroger | 19,91 | +1,58 | 19,60 | 404 | | Lehman Brothers | 149,79 | +0,54 | 148,98 | 485 | | Lockheed Martin | 72,96 | +0,19 | 72,82 | 198 | | Lowes Cos | 64,60 | +0,70 | 64,15 | 557 | | Lucent Tech | 3,00 | +1,01 | 2,97 | 2531 | | Marsh & McLennan | 28,70 | -0,35 | 28,80 | 419 | | McDonalds Corp | 35,01 | -0,51 | 35,19 | 2243 | | Medtronic | 50,38 | -1,29 | 51,04 | 4141 | | Merck & Co | 33,93 | +0,24 | 33,85 | 1379 | | Merrill Lynch | 77,98 | +0,45 | 77,63 | 750 | | Metlife Inc | 49,29 | -1,40 | 49,99 | 481 | | Micron Tech | 15,31 | -0,07 | 15,32 | 2007 | | Microsoft | 27,17 | -0,11 | 27,20 | 10638 | | Minnesota Mining | 81,36 | +0,32 | 81,10 | 508 | | Motorola Inc | 24,12 | +0,58 | 23,98 | 5103 | | Occidental Petr | 97,14 | +0,83 | 96,34 | 652 | | Omnicom Group | 85,00 | -0,26 | 85,22 | 160 | | Oracle Corp | 13,71 | -0,51 | 13,78 | 10402 | | Pfizer Inc | 24,42 | — | 24,42 | 3664 | | Philip Morris | 69,60 | +0,01 | 69,59 | 1503 | | Raytheon Co | 44,12 | +1,36 | 43,53 | 412 | | Schering-plough | 18,39 | -0,86 | 18,55 | 671 | | Tenet Healthcare | 8,85 | +1,26 | 8,74 | 525 | | Texas Instrument | 32,85 | -0,06 | 32,87 | 2071 | | Textron Inc | 91,16 | +0,57 | 90,64 | 69 | | Time Warner Inc | 16,91 | +0,54 | 16,82 | 3510 | | Tyco Int | 26,07 | -0,08 | 26,09 | 1335 | | Unisys Corp | 6,57 | -0,30 | 6,59 | 154 | | UPS | 81,47 | +0,01 | 81,46 | 408 | | United Tech | 57,01 | -0,75 | 57,44 | 969 | | Unitedhealth Gr | 53,50 | +0,07 | 53,46 | 2079 | | US Bancorp | 30,43 | +0,33 | 30,33 | 667 | | Verizon Comm | 32,98 | -0,12 | 33,02 | 1704 | | Wachovia | 55,96 | +0,25 | 55,82 | 517 | | Wal-Mart Stores | 45,96 | +0,13 | 45,90 | 1207 | | Walt Disney Co | 27,97 | +0,18 | 27,92 | 689 | | Washington Mutual | 43,72 | -0,79 | 44,07 | 898 | | Wells Fargo | 64,50 | +0,17 | 64,39 | 556 | | Xerox Corp | 14,72 | +1,87 | 14,45 | 544 |
|
