| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,44 | 9,0 | 5903 | | ANZ Banking Grp | 28,1 | +0,68 | 27,9 | 9963 | | CommonWealth Bank | 46,9 | +0,04 | 46,9 | 3891 | | National Australian Bank | 37,9 | +0,50 | 37,7 | 5623 | | Telstra Corp | 3,9 | +1,57 | 3,8 | 78766 | | Westpac Banking | 25,1 | +0,68 | 24,9 | 6019 | | Япония (JPY) | | Asahi Kasei | 857,0 | +1,18 | 847,0 | 6871 | | Daiwa Securities | 1577,0 | +3,14 | 1529,0 | 12433 | | Fuji Photo Film | 3960,0 | — | 3960,0 | 2588 | | Fujitsu Ltd | 981,0 | +1,87 | 963,0 | 12655 | | Honda Motor Co | 8180,0 | +5,28 | 7770,0 | 16959 | | Kao Corp | 3070,0 | -0,32 | 3080,0 | 1126 | | KDDI* | 695,0 | +0,58 | 691,0 | 31 | | Mitsubishi Fin Gr* | 1810,0 | — | 1810,0 | 15 | | Mitsubishi Electric | 1000,0 | -1,67 | 1017,0 | 8864 | | NEC Corp | 810,0 | -1,22 | 820,0 | 11533 | | Nippon Steel Corp | 425,0 | -1,39 | 431,0 | 30442 | | Nissan Motor Co | 1509,0 | +2,93 | 1466,0 | 28762 | | NTT* | 506,0 | -0,59 | 509,0 | 19 | | NTT DoCoMo* | 170,0 | — | 170,0 | 210 | | Pioneer | 1966,0 | +3,20 | 1905,0 | 3016 | | Ricoh | 2245,0 | +3,46 | 2170,0 | 5185 | | Seikisui House | 1779,0 | -0,06 | 1780,0 | 1288 | | Shin-Etsu Chem | 6630,0 | +0,45 | 6600,0 | 1551 | | Sony | 6030,0 | +0,67 | 5990,0 | 9600 | | Sumitomo Chem | 1016,0 | -0,97 | 1026,0 | 3853 | | TDK Corp | 9270,0 | +1,42 | 9140,0 | 652 | | Toshiba Corp | 730,0 | +2,38 | 713,0 | 35397 | | Toyota Motor Co | 6670,0 | +0,45 | 6640,0 | 11730 | | Гонконг (HKD) | | Cheung Kong | 85,70 | +0,06 | 85,65 | 6960 | | China Mobile | 45,95 | +0,55 | 45,70 | 24493 | | China Unicom | 6,60 | -1,49 | 6,70 | 36502 | | CLP Holdings | 45,05 | — | 45,05 | 3428 | | CNOOC | 6,50 | — | 6,50 | 0 | | Hang Seng Bank | 100,90 | +0,70 | 100,20 | 4297 | | Henderson Land | 45,25 | +0,78 | 44,90 | 2566 | | HSBC Holdings | 132,20 | +0,15 | 132,00 | 11739 | | Hutchison | 75,55 | -1,11 | 76,40 | 11235 | | Франция (EUR) | | Alcatel | 11,61 | -6,97 | 12,48 | 39480 | | Axa | 29,17 | +0,79 | 28,94 | 8092 | | BNP Paribas | 75,25 | +0,33 | 75,00 | 4606 | | Bouygues | 43,79 | +1,96 | 42,95 | 3141 | | Danone | 99,15 | -0,95 | 100,10 | 935 | | EADS | 31,41 | -2,85 | 32,33 | 1734 | | France Telecom | 18,52 | -0,48 | 18,61 | 11485 | | Lafarge | 97,35 | -2,16 | 99,50 | 1153 | | Michelin | 56,95 | -0,26 | 57,10 | 865 | | Peugeot | 51,30 | -1,82 | 52,25 | 782 | | Renault | 92,95 | -0,16 | 93,10 | 1371 | | Sanofi-Synthelab | 73,60 | -0,74 | 74,15 | 4850 | | Schneider Elec | 87,80 | -2,44 | 90,00 | 804 | | STMicroelectronics | 14,82 | -1,98 | 15,12 | 7967 | | Total Fina Elf | 220,30 | -2,05 | 224,90 | 2774 | | Великобритания (GBp) | | ARM Holdings | 138,00 | -1,08 | 139,50 | 7307 | | BAE System | 420,75 | -0,30 | 422,00 | 11901 | | Barclays | 681,50 | -0,37 | 684,00 | 12697 | | BP | 684,50 | -1,93 | 698,00 | 87702 | | BAT | 1409,10 | -0,70 | 1419,00 | 2779 | | British Airways | 341,75 | -0,58 | 343,75 | 5676 | | British Telecom | 220,00 | -0,23 | 220,50 | 19655 | | Cable & Wireless | 105,75 | +0,71 | 105,00 | 14652 | | Cadbury Schweppes | 551,00 | -0,36 | 553,00 | 6931 | | HSBC Hldg | 949,50 | -0,47 | 954,00 | 28943 | | Lloyds TSB Grp | 538,00 | +1,13 | 532,00 | 27624 | | Marks & Spencer | 591,86 | -0,42 | 594,50 | 5832 | | Prudential | 648,00 | -1,07 | 654,50 | 9259 | | Reuters Group | 397,75 | -0,62 | 400,25 | 13581 | | Rio Tinto | 3025,00 | -3,32 | 3129,00 | 11810 | | Sainsbury | 336,75 | +0,15 | 336,25 | 7561 | | Unilever | 589,56 | -0,34 | 592,00 | 8892 | | Vodafone Airtch | 130,00 | +1,76 | 127,75 | 286566 | | Германия (EUR) | | Allianz AG | 133,78 | +0,92 | 132,56 | 4020 | | BASF | 68,01 | -1,51 | 69,05 | 3445 | | Bayer AG | 36,82 | +3,69 | 35,51 | 14423 | | BMW | 44,17 | -1,63 | 44,90 | 1461 | | Commerzbank AG | 32,66 | +0,46 | 32,51 | 6133 | | Daimler-Chrysler | 44,77 | -4,07 | 46,67 | 15741 | | Deutsche Bank n | 96,88 | +0,55 | 96,35 | 4238 | | Dt Telekom n | 14,23 | +0,21 | 14,20 | 29857 | | Hypovereinsbank | 27,10 | -0,11 | 27,13 | 379 | | Infineon Tech | 9,59 | +0,31 | 9,56 | 12650 | | Merck KGaA | 85,15 | +3,97 | 81,90 | 1103 | | Munich Re | 113,76 | +1,08 | 112,54 | 1510 | | Sap AG | 176,51 | -0,88 | 178,08 | 1381 | | Siemens | 77,11 | -3,33 | 79,77 | 10221 | | Volkswagen AG | 64,67 | -0,58 | 65,05 | 2022 | | Финляндия (EUR) | | Nokia | 18,26 | -1,35 | 18,51 | 20474 | | Stora Enso | 12,65 | -1,63 | 12,86 | 2683 | | Швейцария (CHF) | | Ciba Special | 76,25 | -3,05 | 78,65 | 1311 | | Lonza Grp AG | 87,75 | -0,85 | 88,50 | 254 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 76,55 | +0,13 | 76,45 | 6544 | | Nestle | 378,50 | -1,05 | 382,50 | 935 | | Novartis | 71,40 | +0,07 | 71,35 | 7549 | | Roche | 211,30 | — | 211,30 | 12 | | Swiss Re | 91,35 | +0,50 | 90,90 | 4649 | | UBS AG | 145,20 | -0,89 | 146,50 | 3790 | | Zurich Fin | 304,25 | — | 304,25 | 669 | | Швеция (SEK) | | ABB | 106,00 | -0,93 | 107,00 | 6238 | | Electrolux | 221,00 | +0,68 | 219,50 | 1475 | | Ericsson | 26,50 | -1,49 | 26,90 | 180507 | | Nordea | 95,75 | -1,03 | 96,75 | 10627 | | Volvo | 369,00 | -1,20 | 373,50 | 1584 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,15 | 2,92 | 59333 | | Fiat | 11,27 | -1,94 | 11,49 | 25133 | | Голландия (EUR) | | ABN Amro Hld | 23,96 | -1,20 | 24,25 | 12534 | | Aegon NV | 14,71 | +1,10 | 14,55 | 5884 | | Ahold Kon | 6,63 | -0,45 | 6,66 | 7914 | | Fortis | 29,81 | -0,93 | 30,09 | 3534 | | ING Grp | 32,49 | +0,22 | 33,06 | 10363 | | Philips | 27,77 | +0,11 | 27,74 | 7830 | | Канада (CAD) | | Alcan Inc | 58,02 | -2,27 | 59,37 | 944 | | Bank of Montreal | 64,66 | -0,23 | 64,81 | 469 | | Bank Nova Scotia | 46,54 | -0,17 | 46,62 | 573 | | BCE Inc | 27,87 | -0,39 | 27,98 | 513 | | Imperial Oil | 121,26 | -0,61 | 122,00 | 138 | | Loblaw Cos Ltd | 56,86 | -0,40 | 57,09 | 62 | | Nortel Networks | 2,98 | — | 2,98 | 2896 | | Royal Bank of Canada | 48,14 | -0,17 | 48,22 | 1252 | | США ($) | | Abbott Labs | 41,81 | +1,70 | 41,11 | 989 | | Agilent Tech | 39,10 | +0,77 | 38,80 | 476 | | Alcoa | 33,88 | -3,09 | 34,96 | 2019 | | Allstate Corp | 55,97 | +0,27 | 55,82 | 577 | | Alltel | 64,02 | +0,19 | 63,90 | 276 | | Amer Electric Power | 33,19 | -0,12 | 33,23 | 443 | | Amer Express Co | 52,45 | +1,06 | 51,90 | 1275 | | AIG | 64,90 | +1,34 | 64,04 | 1859 | | Amgen | 67,05 | +0,86 | 66,48 | 3297 | | Analog Devices | 37,61 | -0,24 | 37,70 | 559 | | Anheuser-Busch | 44,59 | -0,69 | 44,90 | 1038 | | Time Warner Inc | 17,12 | +1,36 | 16,89 | 8194 | | Apple Comp Inc | 68,22 | +0,10 | 68,15 | 8733 | | Applied Materials | 17,91 | — | 17,91 | 8008 | | AT&T | 26,11 | -0,19 | 26,16 | 1818 | | Automatic Data Proc | 45,41 | +0,02 | 45,40 | 407 | | Bank of America | 48,23 | +1,09 | 47,71 | 4758 | | Bank of New York | 34,67 | +0,61 | 34,46 | 428 | | Baxter Int | 37,88 | -0,34 | 38,01 | 523 | | BCE Inc | 24,82 | +0,04 | 24,81 | 39 | | Bellsouth Corp | 33,73 | -0,03 | 33,74 | 1028 | | Berkshire cl a* | 88,70 | — | 88,70 | 1 | | Berkshire cl b* | 2,94 | +0,10 | 2,94 | 2 | | Boeing Co | 83,32 | -1,87 | 84,91 | 816 | | Bristol Myers sq | 25,08 | +0,44 | 24,97 | 1100 | | Cardinal Health | 67,74 | -1,61 | 68,85 | 517 | | Carnival | 47,10 | +0,28 | 46,97 | 463 | | Caterpillar Inc | 74,72 | -1,62 | 75,95 | 1577 | | ChevronTexaco | 59,76 | -0,76 | 60,22 | 2282 | | Cigna | 111,62 | -5,82 | 118,52 | 678 | | Cisco | 20,84 | +0,53 | 20,73 | 13358 | | Citigroup | 47,67 | +0,87 | 47,75 | 3494 | | Coca-Cola Co | 41,71 | -0,02 | 41,72 | 957 | | Colgate Palmoliv | 59,01 | +0,10 | 58,95 | 747 | | Costco Wholesale | 54,41 | -0,20 | 54,52 | 655 | | Daimler-Chrysler | 55,94 | -3,52 | 57,98 | 284 | | Dow Chemical Co | 41,39 | -0,50 | 41,60 | 1807 | | Du Pont Co | 43,49 | -1,05 | 43,95 | 974 | | Eastman Kodak | 27,13 | -0,62 | 27,30 | 416 | | Eli Lilly | 52,32 | +0,15 | 52,24 | 612 | | EMC Corp | 13,53 | -1,17 | 13,69 | 1446 | | Emerson Electric | 84,51 | -0,73 | 85,13 | 342 | | Exelon | 53,68 | +0,51 | 53,41 | 867 | | Exxon Mobil | 62,27 | -1,32 | 63,10 | 6538 | | Fannie Mae | 51,61 | +0,70 | 51,25 | 709 | | First Data Corp | 46,97 | -0,04 | 46,99 | 339 | | Ford Motor Co | 7,21 | -0,55 | 7,25 | 2793 | | Gap Inc | 18,00 | -0,11 | 18,02 | 649 | | Genentech | 78,48 | +1,00 | 77,70 | 951 | | General Elec Co | 34,37 | +0,70 | 34,13 | 4439 | | General Motors | 22,90 | -0,91 | 23,11 | 1967 | | Goldman Sachs Gr | 163,70 | +0,18 | 163,40 | 1098 | | HJ Heinz Co | 39,89 | +0,08 | 39,86 | 409 | | Halliburton Co | 77,05 | -1,72 | 78,40 | 1996 | | HCA-Healthcare | 44,25 | -1,47 | 45,08 | 285 | | Hewlett-Packard | 32,87 | +0,21 | 32,80 | 1559 | | Home Depot Inc | 40,16 | +0,22 | 40,07 | 2029 | | Honeywell Int | 43,06 | -2,29 | 44,07 | 1961 | | Illinois Tool Works | 102,98 | -1,31 | 104,35 | 278 | | Intel Corp | 19,48 | -0,05 | 19,49 | 24581 | | IBM | 83,02 | -0,40 | 83,35 | 956 | | Intl Paper | 35,98 | -2,10 | 36,75 | 898 | | Johnson&Johnson | 58,71 | +0,29 | 58,54 | 1647 | | J P Morgan Chase | 43,04 | +0,89 | 42,66 | 2569 | | Kimberly-Clark | 59,05 | +0,54 | 58,73 | 286 | | Kohls | 55,76 | -0,43 | 56,00 | 548 | | Kroger | 19,58 | -0,15 | 19,61 | 302 | | Lehman Brothers | 153,20 | +0,01 | 153,19 | 853 | | Lockheed Martin | 74,94 | -0,83 | 75,57 | 432 | | Lowes Cos | 63,06 | +0,32 | 62,86 | 1386 | | Lucent Tech | 2,78 | -3,47 | 2,88 | 13867 | | Marsh & McLennan | 30,61 | -0,26 | 30,69 | 688 | | McDonalds Corp | 34,34 | +0,67 | 34,11 | 895 | | Medtronic | 50,08 | +0,70 | 49,73 | 1335 | | Merck & Co | 34,67 | +1,02 | 34,32 | 957 | | Merrill Lynch | 78,28 | -0,89 | 78,98 | 1252 | | Metlife Inc | 51,16 | +0,31 | 51,00 | 668 | | Micron Tech | 17,05 | +1,49 | 16,80 | 2443 | | Microsoft | 27,15 | +0,18 | 27,10 | 16638 | | Minnesota Mining | 84,60 | -1,08 | 85,52 | 488 | | Motorola Inc | 21,98 | -0,54 | 22,10 | 1928 | | Occidental Petr | 100,42 | +0,25 | 100,17 | 1260 | | Omnicom Group | 91,06 | +0,67 | 90,45 | 355 | | Oracle Corp | 14,98 | +1,77 | 14,72 | 34802 | | Pfizer Inc | 25,01 | +0,16 | 24,97 | 3413 | | Philip Morris | 71,54 | +0,24 | 71,37 | 989 | | Raytheon Co | 45,77 | +1,31 | 45,18 | 568 | | Schering-plough | 19,40 | +0,26 | 19,35 | 558 | | Tenet Healthcare | 8,37 | -0,36 | 8,40 | 254 | | Texas Instrument | 35,13 | +0,95 | 34,83 | 2552 | | Textron Inc | 89,70 | -0,85 | 90,47 | 163 | | Time Warner Inc | 17,12 | +1,36 | 16,89 | 8194 | | Tyco Int | 26,37 | -0,30 | 26,45 | 1007 | | Unisys Corp | 6,17 | -2,06 | 6,30 | 306 | | UPS | 81,31 | +0,41 | 80,98 | 507 | | United Tech | 63,65 | -0,87 | 64,21 | 858 | | Unitedhealth Gr | 47,30 | -3,41 | 48,97 | 4631 | | US Bancorp | 30,69 | +0,33 | 30,59 | 1106 | | Verizon Comm | 32,97 | -0,33 | 33,08 | 1506 | | Wachovia | 57,36 | +1,25 | 56,65 | 1083 | | Wal-Mart Stores | 45,69 | -0,63 | 45,98 | 1989 | | Walt Disney Co | 27,52 | +1,18 | 27,20 | 1402 | | Washington Mutual | 44,42 | +0,66 | 44,13 | 922 | | Wells Fargo | 66,19 | +0,90 | 65,60 | 1048 | | Xerox Corp | 13,90 | -1,21 | 14,07 | 512 |
|
