| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,23 | 8,8 | 1612 | | ANZ Banking Grp | 27,7 | +0,47 | 27,6 | 3937 | | CommonWealth Bank | 46,4 | -0,17 | 46,5 | 1899 | | National Australian Bank | 37,0 | -0,56 | 37,2 | 3925 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 20121 | | Westpac Banking | 24,6 | -0,20 | 24,7 | 3623 | | Япония (JPY) | | Asahi Kasei | 824,0 | -0,84 | 831,0 | 5360 | | Daiwa Securities | 1556,0 | +2,17 | 1523,0 | 6895 | | Fuji Photo Film | 3950,0 | -0,50 | 3970,0 | 2042 | | Fujitsu Ltd | 951,0 | +0,11 | 950,0 | 9263 | | Honda Motor Co | 7740,0 | -1,02 | 7820,0 | 3757 | | Kao Corp | 3060,0 | +1,32 | 3020,0 | 2330 | | KDDI* | 656,0 | +2,82 | 638,0 | 26 | | Mitsubishi Fin Gr* | 1830,0 | +1,67 | 1800,0 | 33 | | Mitsubishi Electric | 999,0 | +0,91 | 990,0 | 5175 | | NEC Corp | 818,0 | -1,92 | 834,0 | 30089 | | Nippon Steel Corp | 424,0 | — | 424,0 | 39660 | | Nissan Motor Co | 1443,0 | -2,10 | 1474,0 | 19873 | | NTT* | 513,0 | +0,39 | 511,0 | 38 | | NTT DoCoMo* | 169,0 | -1,74 | 172,0 | 273 | | Pioneer | 1934,0 | -0,67 | 1947,0 | 1003 | | Ricoh | 2110,0 | -5,17 | 2225,0 | 6170 | | Seikisui House | 1773,0 | +1,49 | 1747,0 | 3014 | | Shin-Etsu Chem | 6590,0 | -1,49 | 6690,0 | 1454 | | Sony | 5980,0 | +0,17 | 5970,0 | 8788 | | Sumitomo Chem | 1016,0 | -0,29 | 1019,0 | 8061 | | TDK Corp | 9100,0 | -0,33 | 9130,0 | 776 | | Toshiba Corp | 705,0 | +0,43 | 702,0 | 29706 | | Toyota Motor Co | 6690,0 | -0,30 | 6710,0 | 9054 | | Гонконг (HKD) | | Cheung Kong | 86,75 | -1,92 | 88,45 | 8009 | | China Mobile | 44,50 | -0,78 | 44,85 | 24453 | | China Unicom | 6,70 | — | 6,70 | 11531 | | CLP Holdings | 44,80 | +0,11 | 44,75 | 2616 | | CNOOC | 6,40 | -3,76 | 6,65 | 145591 | | Hang Seng Bank | 100,10 | — | 100,10 | 2983 | | Henderson Land | 44,55 | -1,76 | 45,35 | 1886 | | HSBC Holdings | 131,90 | -0,15 | 132,10 | 11557 | | Hutchison | 76,90 | -0,90 | 77,60 | 18015 | | Франция (EUR) | | Alcatel | 12,51 | +0,08 | 12,50 | 13122 | | Axa | 28,62 | +0,56 | 28,46 | 5780 | | BNP Paribas | 74,35 | +0,13 | 74,25 | 2751 | | Bouygues | 43,12 | +0,91 | 42,73 | 1688 | | Danone | 99,95 | -0,05 | 100,00 | 725 | | EADS | 31,48 | -0,85 | 31,75 | 1857 | | France Telecom | 18,40 | +1,10 | 18,20 | 7245 | | Lafarge | 97,55 | +0,21 | 97,35 | 514 | | Michelin | 57,00 | +0,88 | 56,50 | 670 | | Peugeot | 50,65 | +1,30 | 50,00 | 988 | | Renault | 91,25 | +6,17 | 85,95 | 2950 | | Sanofi-Synthelab | 74,50 | -0,47 | 74,85 | 2488 | | Schneider Elec | 89,65 | +0,45 | 89,25 | 464 | | STMicroelectronics | 15,66 | +0,71 | 15,55 | 4088 | | Total Fina Elf | 226,50 | -0,83 | 228,40 | 2046 | | Великобритания (GBp) | | ARM Holdings | 139,00 | -0,71 | 140,00 | 7145 | | BAE System | 419,25 | -1,59 | 425,00 | 11278 | | Barclays | 681,00 | +0,74 | 676,00 | 9413 | | BP | 704,36 | -1,05 | 711,50 | 68186 | | BAT | 1418,00 | -0,98 | 1432,00 | 2779 | | British Airways | 341,25 | +2,02 | 334,50 | 11247 | | British Telecom | 221,42 | +1,61 | 217,75 | 36147 | | Cable & Wireless | 105,50 | -1,40 | 107,00 | 23705 | | Cadbury Schweppes | 564,50 | -0,35 | 566,50 | 10496 | | HSBC Hldg | 950,00 | -0,47 | 954,50 | 29653 | | Lloyds TSB Grp | 525,19 | +0,67 | 522,00 | 22897 | | Marks & Spencer | 592,00 | -0,42 | 594,50 | 5030 | | Prudential | 645,90 | +1,33 | 637,50 | 17294 | | Reuters Group | 396,50 | +0,25 | 395,50 | 9628 | | Rio Tinto | 3126,00 | -0,10 | 3129,00 | 5768 | | Sainsbury | 334,75 | +0,53 | 333,00 | 8373 | | Unilever | 586,00 | — | 586,00 | 4984 | | Vodafone Airtch | 126,25 | — | 126,25 | 147863 | | Германия (EUR) | | Allianz AG | 131,67 | -0,40 | 132,20 | 2667 | | BASF | 68,21 | -1,81 | 69,47 | 2261 | | Bayer AG | 34,96 | -0,91 | 35,28 | 4794 | | BMW | 44,18 | -0,72 | 44,50 | 1469 | | Commerzbank AG | 31,53 | +0,45 | 31,39 | 4365 | | Daimler-Chrysler | 45,66 | +0,35 | 45,50 | 5599 | | Deutsche Bank n | 95,52 | +0,44 | 95,10 | 2679 | | Dt Telekom n | 14,19 | +0,21 | 14,16 | 33936 | | Hypovereinsbank | 26,85 | +0,19 | 26,80 | 113 | | Infineon Tech | 9,37 | +1,85 | 9,20 | 10709 | | Merck KGaA | 81,43 | +0,22 | 81,25 | 322 | | Munich Re | 112,31 | -0,48 | 112,85 | 1061 | | Sap AG | 177,16 | +0,25 | 176,72 | 1046 | | Siemens | 77,83 | -0,87 | 78,51 | 4212 | | Volkswagen AG | 64,61 | +1,44 | 63,69 | 1383 | | Финляндия (EUR) | | Nokia | 18,28 | -0,05 | 18,29 | 24293 | | Stora Enso | 12,45 | -2,05 | 12,71 | 9360 | | Швейцария (CHF) | | Ciba Special | 79,45 | -1,43 | 80,60 | 458 | | Lonza Grp AG | 88,65 | +1,31 | 87,50 | 575 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,75 | -0,07 | 75,80 | 7412 | | Nestle | 382,00 | -0,52 | 384,00 | 4190 | | Novartis | 71,65 | -1,04 | 72,40 | 9569 | | Roche | 210,30 | +0,62 | 209,00 | 18 | | Swiss Re | 93,25 | -0,21 | 93,45 | 5293 | | UBS AG | 145,30 | -0,14 | 145,50 | 3751 | | Zurich Fin | 303,75 | -0,82 | 306,25 | 817 | | Швеция (SEK) | | ABB | 105,50 | +0,48 | 105,00 | 5540 | | Electrolux | 218,50 | -2,24 | 223,50 | 4728 | | Ericsson | 26,70 | +1,52 | 26,30 | 227792 | | Nordea | 95,75 | — | 95,75 | 14995 | | Volvo | 370,00 | +4,23 | 355,00 | 7923 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,05 | 2,92 | 845 | | Fiat | 11,30 | +1,24 | 11,16 | 11969 | | Голландия (EUR) | | ABN Amro Hld | 24,79 | +1,18 | 24,50 | 6890 | | Aegon NV | 14,58 | +0,48 | 14,51 | 4434 | | Ahold Kon | 6,65 | +1,22 | 6,57 | 7800 | | Fortis | 29,89 | +2,19 | 29,25 | 7208 | | ING Grp | 32,72 | +0,12 | 32,68 | 7404 | | Philips | 27,16 | +0,56 | 27,01 | 4037 | | Канада (CAD) | | Alcan Inc | 59,20 | -0,15 | 59,29 | 540 | | Bank of Montreal | 63,80 | +0,22 | 63,66 | 321 | | Bank Nova Scotia | 46,50 | +0,80 | 46,13 | 687 | | BCE Inc | 28,11 | +0,21 | 28,05 | 690 | | Imperial Oil | 125,38 | -0,85 | 126,46 | 80 | | Loblaw Cos Ltd | 56,18 | +0,55 | 55,87 | 41 | | Nortel Networks | 3,06 | +0,99 | 3,03 | 2890 | | Royal Bank of Canada | 47,13 | +0,02 | 47,12 | 709 | | США ($) | | Abbott Labs | 40,98 | -0,39 | 41,14 | 912 | | Agilent Tech | 38,88 | +1,20 | 38,42 | 530 | | Alcoa | 35,42 | -0,31 | 35,53 | 1078 | | Allstate Corp | 55,94 | +0,52 | 55,65 | 497 | | Alltel | 63,71 | +0,02 | 63,70 | 164 | | Amer Electric Power | 33,52 | +0,12 | 33,48 | 569 | | Amer Express Co | 51,73 | -0,10 | 51,78 | 912 | | AIG | 64,23 | -0,08 | 64,28 | 1184 | | Amgen | 66,50 | -0,36 | 66,74 | 2851 | | Analog Devices | 38,11 | -0,73 | 38,39 | 559 | | Anheuser-Busch | 42,96 | -0,16 | 43,03 | 274 | | Time Warner Inc | 16,86 | +0,12 | 16,84 | 2846 | | Apple Comp Inc | 66,32 | +0,87 | 65,75 | 7071 | | Applied Materials | 17,85 | -0,22 | 17,89 | 5233 | | AT&T | 25,73 | +0,78 | 25,53 | 4789 | | Automatic Data Proc | 45,61 | +0,75 | 45,27 | 383 | | Bank of America | 47,09 | +0,04 | 47,07 | 2999 | | Bank of New York | 34,02 | +0,12 | 33,98 | 630 | | Baxter Int | 38,65 | -0,39 | 38,80 | 475 | | BCE Inc | 24,78 | +0,36 | 24,69 | 59 | | Bellsouth Corp | 33,17 | +1,41 | 32,71 | 1836 | | Berkshire cl a* | 86,85 | +0,06 | 86,80 | 1 | | Berkshire cl b* | 2,88 | +0,10 | 2,87 | 4 | | Boeing Co | 86,13 | +0,03 | 86,10 | 1003 | | Bristol Myers sq | 24,78 | +0,77 | 24,59 | 1075 | | Cardinal Health | 68,32 | +0,74 | 67,82 | 466 | | Carnival | 47,49 | -0,02 | 47,50 | 541 | | Caterpillar Inc | 75,93 | -1,87 | 77,38 | 1487 | | ChevronTexaco | 60,78 | -0,34 | 60,99 | 1939 | | Cigna | 118,98 | -0,63 | 119,74 | 167 | | Cisco | 20,39 | +0,49 | 20,29 | 16584 | | Citigroup | 47,72 | -0,58 | 48,00 | 5523 | | Coca-Cola Co | 41,61 | +0,12 | 41,56 | 1180 | | Colgate Palmoliv | 57,63 | +0,51 | 57,34 | 410 | | Costco Wholesale | 54,65 | +0,31 | 54,48 | 563 | | Daimler-Chrysler | 56,80 | +0,55 | 56,49 | 98 | | Dow Chemical Co | 41,30 | +0,32 | 41,17 | 1332 | | Du Pont Co | 43,94 | -1,35 | 44,54 | 1474 | | Eastman Kodak | 27,08 | +0,59 | 26,92 | 374 | | Eli Lilly | 52,45 | -0,21 | 52,56 | 336 | | EMC Corp | 13,37 | -0,74 | 13,47 | 3118 | | Emerson Electric | 84,94 | -1,13 | 85,91 | 298 | | Exelon | 55,17 | -0,86 | 55,65 | 748 | | Exxon Mobil | 64,20 | -0,33 | 64,41 | 4051 | | Fannie Mae | 51,47 | -0,64 | 51,80 | 836 | | First Data Corp | 47,45 | +0,06 | 47,42 | 462 | | Ford Motor Co | 7,00 | +0,57 | 6,96 | 6848 | | Gap Inc | 17,95 | +0,11 | 17,93 | 737 | | Genentech | 79,40 | -0,50 | 79,80 | 583 | | General Elec Co | 34,03 | +0,29 | 33,93 | 3102 | | General Motors | 21,81 | +1,68 | 21,45 | 1035 | | Goldman Sachs Gr | 164,20 | -0,70 | 165,35 | 629 | | HJ Heinz Co | 39,56 | +0,58 | 39,33 | 429 | | Halliburton Co | 79,97 | -0,41 | 80,30 | 1673 | | HCA-Healthcare | 45,54 | -1,09 | 46,04 | 370 | | Hewlett-Packard | 32,67 | -0,70 | 32,90 | 1159 | | Home Depot Inc | 40,09 | +0,02 | 40,08 | 1594 | | Honeywell Int | 43,55 | +0,76 | 43,22 | 653 | | Illinois Tool Works | 102,82 | -0,41 | 103,24 | 178 | | Intel Corp | 18,81 | -0,53 | 18,91 | 24683 | | IBM | 82,75 | +0,78 | 82,11 | 1653 | | Intl Paper | 37,57 | -0,11 | 37,61 | 574 | | Johnson&Johnson | 58,37 | +0,07 | 58,33 | 1633 | | J P Morgan Chase | 42,73 | +0,12 | 42,68 | 2485 | | Kimberly-Clark | 58,83 | +0,53 | 58,52 | 464 | | Kohls | 54,61 | +0,91 | 54,12 | 875 | | Kroger | 19,69 | +0,25 | 19,64 | 387 | | Lehman Brothers | 152,37 | -1,06 | 154,00 | 458 | | Lockheed Martin | 76,64 | -1,22 | 77,59 | 605 | | Lowes Cos | 62,80 | -0,05 | 62,83 | 905 | | Lucent Tech | 2,93 | -1,35 | 2,97 | 14184 | | Marsh & McLennan | 30,67 | -0,03 | 30,68 | 338 | | McDonalds Corp | 34,04 | -0,64 | 34,26 | 1479 | | Medtronic | 49,23 | -1,12 | 49,79 | 1426 | | Merck & Co | 34,30 | -0,20 | 34,37 | 1161 | | Merrill Lynch | 79,43 | -0,51 | 79,84 | 567 | | Metlife Inc | 50,26 | +0,18 | 50,17 | 589 | | Micron Tech | 16,33 | -0,43 | 16,40 | 1384 | | Microsoft | 27,19 | +0,30 | 27,11 | 11966 | | Minnesota Mining | 84,80 | -0,77 | 85,46 | 899 | | Motorola Inc | 22,38 | +0,18 | 22,34 | 1448 | | Occidental Petr | 106,13 | +0,55 | 105,55 | 1119 | | Omnicom Group | 88,85 | +2,90 | 86,35 | 997 | | Oracle Corp | 14,66 | +1,24 | 14,48 | 24847 | | Pfizer Inc | 24,87 | +0,32 | 24,79 | 3462 | | Philip Morris | 71,83 | +0,73 | 71,31 | 1599 | | Raytheon Co | 45,68 | -0,67 | 45,99 | 331 | | Schering-plough | 19,42 | +0,52 | 19,32 | 571 | | Tenet Healthcare | 8,60 | -0,12 | 8,61 | 487 | | Texas Instrument | 35,49 | +1,31 | 35,03 | 2858 | | Textron Inc | 90,33 | -1,04 | 91,28 | 267 | | Time Warner Inc | 16,86 | +0,12 | 16,84 | 2846 | | Tyco Int | 26,48 | -0,45 | 26,60 | 731 | | Unisys Corp | 6,21 | -1,43 | 6,30 | 404 | | UPS | 81,44 | -0,67 | 81,99 | 422 | | United Tech | 64,24 | -0,45 | 64,53 | 803 | | Unitedhealth Gr | 50,03 | -0,26 | 50,16 | 1915 | | US Bancorp | 30,44 | -0,20 | 30,50 | 874 | | Verizon Comm | 32,64 | +1,05 | 32,30 | 1770 | | Wachovia | 56,09 | -0,37 | 56,30 | 852 | | Wal-Mart Stores | 45,78 | +0,53 | 45,54 | 1834 | | Walt Disney Co | 27,40 | +0,48 | 27,27 | 1121 | | Washington Mutual | 44,55 | +0,22 | 44,45 | 577 | | Wells Fargo | 65,12 | +0,03 | 65,10 | 615 | | Xerox Corp | 13,95 | -0,36 | 14,00 | 2333 |
|
