| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -0,56 | 8,9 | 5337 | | ANZ Banking Grp | 26,3 | -0,23 | 26,3 | 3971 | | CommonWealth Bank | 43,1 | -0,12 | 43,1 | 2569 | | National Australian Bank | 34,9 | — | 34,9 | 4684 | | Telstra Corp | 3,8 | -0,52 | 3,8 | 19472 | | Westpac Banking | 22,3 | +0,04 | 22,3 | 6942 | | Япония (JPY) | | Asahi Kasei | 691,0 | -1,71 | 703,0 | 5974 | | Daiwa Securities | 1350,0 | -5,20 | 1424,0 | 11443 | | Fuji Photo Film | 3790,0 | +1,61 | 3730,0 | 3697 | | Fujitsu Ltd | 811,0 | -1,46 | 823,0 | 7231 | | Honda Motor Co | 7190,0 | -2,04 | 7340,0 | 4069 | | Kao Corp | 2830,0 | +0,35 | 2820,0 | 3726 | | KDDI* | 731,0 | -1,88 | 745,0 | 24 | | Mitsubishi Fin Gr* | 1510,0 | — | 1510,0 | 55 | | Mitsubishi Electric | 894,0 | -2,61 | 918,0 | 4432 | | NEC Corp | 626,0 | -3,25 | 647,0 | 15658 | | Nippon Steel Corp | 401,0 | -4,52 | 420,0 | 63931 | | Nissan Motor Co | 1303,0 | -1,44 | 1322,0 | 11577 | | NTT* | 562,0 | -1,23 | 569,0 | 34 | | NTT DoCoMo* | 172,0 | -1,15 | 174,0 | 112 | | Pioneer | 1766,0 | -6,61 | 1891,0 | 6080 | | Ricoh | 2235,0 | -1,32 | 2265,0 | 1851 | | Seikisui House | 1572,0 | -2,90 | 1619,0 | 2617 | | Shin-Etsu Chem | 5970,0 | -4,02 | 6220,0 | 2905 | | Sony | 5000,0 | -2,15 | 5110,0 | 6358 | | Sumitomo Chem | 905,0 | -4,23 | 945,0 | 7115 | | TDK Corp | 8940,0 | -1,65 | 9090,0 | 651 | | Toshiba Corp | 720,0 | -3,49 | 746,0 | 29215 | | Toyota Motor Co | 5920,0 | -1,33 | 6000,0 | 7898 | | Гонконг (HKD) | | Cheung Kong | 84,45 | -0,76 | 85,10 | 9566 | | China Mobile | 41,65 | -1,42 | 42,25 | 19362 | | China Unicom | 7,05 | +1,44 | 6,95 | 29710 | | CLP Holdings | 44,35 | -0,34 | 44,50 | 1405 | | CNOOC | 5,80 | -0,85 | 5,85 | 82663 | | Hang Seng Bank | 96,05 | -0,57 | 96,60 | 1957 | | Henderson Land | 39,45 | -1,74 | 40,15 | 3614 | | HSBC Holdings | 134,00 | -0,45 | 134,60 | 12069 | | Hutchison | 70,25 | -0,64 | 70,70 | 6488 | | Франция (EUR) | | Alcatel | 9,94 | — | 9,94 | 14343 | | Axa | 25,97 | -0,12 | 26,00 | 7318 | | BNP Paribas | 72,00 | +1,05 | 71,25 | 4232 | | Bouygues | 41,66 | — | 41,66 | 1117 | | Danone | 92,70 | +0,32 | 92,40 | 1139 | | EADS | 26,34 | +2,53 | 25,69 | 3358 | | France Telecom | 17,61 | +2,32 | 17,21 | 11066 | | Lafarge | 91,75 | -0,22 | 91,95 | 993 | | Michelin | 47,40 | -2,45 | 48,59 | 2150 | | Peugeot | 48,47 | +0,96 | 48,01 | 1555 | | Renault | 85,50 | +0,59 | 85,00 | 1777 | | Sanofi-Synthelab | 72,30 | +1,76 | 72,55 | 3324 | | Schneider Elec | 77,00 | -1,60 | 78,25 | 865 | | STMicroelectronics | 12,43 | +1,39 | 12,26 | 6626 | | Total Fina Elf | 49,17 | -0,67 | 49,50 | 10389 | | Великобритания (GBp)0 | | ARM Holdings | 111,50 | -0,22 | 111,75 | 12311 | | BAE System | 370,50 | -0,80 | 373,50 | 12567 | | Barclays | 616,00 | +1,82 | 605,00 | 21061 | | BP | 624,50 | -0,56 | 628,00 | 64409 | | BAT | 1356,00 | +1,04 | 1342,00 | 3748 | | British Airways | 340,25 | +1,42 | 335,50 | 5377 | | British Telecom | 233,75 | +1,63 | 230,00 | 34088 | | Cable & Wireless | 106,50 | +3,65 | 102,75 | 34406 | | Cadbury Schweppes | 513,50 | +2,09 | 503,00 | 11701 | | HSBC Hldg | 939,00 | +1,68 | 923,50 | 37180 | | Lloyds TSB Grp | 524,50 | +2,64 | 511,00 | 46218 | | Marks & Spencer | 546,50 | +0,55 | 543,50 | 6240 | | Prudential | 571,00 | +1,60 | 562,00 | 9593 | | Reuters Group | 373,00 | +0,54 | 371,00 | 8761 | | Rio Tinto | 2775,00 | +0,54 | 2760,00 | 9777 | | Sainsbury | 316,75 | +0,48 | 315,25 | 7615 | | Unilever | 1177,00 | +0,51 | 1171,00 | 4463 | | Vodafone Airtch | 123,03 | -0,20 | 123,25 | 316960 | | Германия (EUR) | | Allianz AG | 117,75 | +0,63 | 117,01 | 3753 | | BASF | 62,57 | +0,66 | 62,16 | 2688 | | Bayer AG | 34,62 | +1,73 | 34,03 | 6614 | | BMW | 37,78 | -0,26 | 37,88 | 2239 | | Commerzbank AG | 27,29 | +0,07 | 27,27 | 4122 | | Daimler-Chrysler | 38,40 | +0,18 | 38,33 | 10744 | | Deutsche Bank n | 85,98 | +0,35 | 85,68 | 5624 | | Dt Telekom n | 12,95 | +2,70 | 12,61 | 43509 | | Hypovereinsbank | 28,05 | +1,52 | 27,63 | 315 | | Infineon Tech | 8,60 | -0,23 | 8,62 | 10020 | | Merck KGaA | 73,97 | -5,11 | 77,95 | 1431 | | Munich Re | 102,30 | +0,27 | 102,02 | 1719 | | Sap AG | 160,72 | +0,97 | 159,17 | 1780 | | Siemens | 64,76 | +1,14 | 64,03 | 6601 | | Volkswagen AG | 51,82 | -0,42 | 52,04 | 2571 | | Финляндия (EUR) | | Nokia | 16,24 | +1,56 | 15,99 | 44097 | | Stora Enso | 10,69 | +1,71 | 10,51 | 2143 | | Швейцария (CHF) | | Ciba Special | 68,95 | -0,43 | 69,25 | 613 | | Lonza Grp AG | 81,00 | -0,86 | 81,70 | 271 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 69,05 | -0,36 | 69,30 | 6174 | | Nestle | 366,75 | +1,88 | 360,00 | 1824 | | Novartis | 67,15 | +0,37 | 66,90 | 6827 | | Roche | 214,20 | +2,24 | 209,50 | 46 | | Swiss Re | 82,80 | -2,01 | 84,50 | 4292 | | UBS AG | 135,60 | +0,59 | 134,80 | 4470 | | Zurich Fin | 262,75 | -1,22 | 266,00 | 1106 | | Швеция (SEK) | | ABB | 84,25 | -5,60 | 89,25 | 3655 | | Electrolux | 197,50 | -2,95 | 203,50 | 2309 | | Ericsson | 23,00 | +0,88 | 22,80 | 166622 | | Nordea | 86,00 | -0,86 | 86,75 | 10311 | | Volvo | 343,00 | -3,11 | 354,00 | 3712 | | Италия (EUR) | | Bank di Lavoro | 3,08 | -2,36 | 3,15 | 1148 | | Fiat | 10,22 | +1,42 | 10,08 | 12725 | | Голландия (EUR) | | ABN Amro Hld | 21,64 | +1,69 | 21,28 | 12190 | | Aegon NV | 12,74 | +2,25 | 12,46 | 7570 | | Ahold Kon | 6,29 | +0,48 | 6,26 | 7332 | | Fortis | 26,72 | +0,53 | 26,58 | 4926 | | ING Grp | 29,56 | +1,34 | 29,17 | 8770 | | Philips | 23,83 | +1,23 | 23,54 | 10682 | | Канада (CAD) | | Alcan Inc | 53,13 | -3,49 | 55,05 | 1246 | | Bank of Montreal | 62,32 | +0,60 | 61,95 | 541 | | Bank Nova Scotia | 45,54 | +0,57 | 45,28 | 594 | | BCE Inc | 27,77 | +0,98 | 27,50 | 1374 | | Imperial Oil | 40,20 | -2,19 | 41,10 | 370 | | Loblaw Cos Ltd | 53,56 | +1,11 | 52,97 | 93 | | Nortel Networks | 2,50 | +0,81 | 2,48 | 6847 | | Royal Bank of Canada | 46,19 | +0,20 | 46,10 | 595 | | США ($) | | Abbott Labs | 42,96 | +1,73 | 42,23 | 1204 | | Agilent Tech | 34,35 | +0,91 | 34,04 | 568 | | Alcoa | 30,27 | -1,37 | 30,69 | 2635 | | Allstate Corp | 54,47 | +0,48 | 54,21 | 425 | | Alltel | 61,57 | -0,24 | 62,10 | 427 | | Amer Electric Power | 34,49 | +0,26 | 34,40 | 293 | | Amer Express Co | 53,81 | +1,03 | 53,26 | 1112 | | AIG | 60,80 | +0,85 | 60,29 | 1772 | | Amgen | 67,67 | +0,09 | 67,61 | 1852 | | Analog Devices | 32,93 | +0,83 | 32,66 | 823 | | Anheuser-Busch | 45,35 | +0,87 | 44,96 | 641 | | Time Warner Inc | 17,65 | +0,11 | 17,63 | 4419 | | Apple Comp Inc | 59,88 | +0,26 | 59,72 | 9960 | | Applied Materials | 16,66 | +0,91 | 16,51 | 6473 | | Automatic Data Proc | 45,77 | +0,55 | 45,70 | 544 | | Bank of America | 48,94 | +0,84 | 48,53 | 2308 | | Bank of New York | 32,99 | +0,83 | 32,72 | 446 | | Baxter Int | 38,13 | +1,38 | 37,61 | 452 | | BCE Inc | 24,99 | +1,13 | 24,71 | 37 | | Bellsouth Corp | 34,79 | +0,40 | 34,65 | 1744 | | Berkshire cl a* | 91,25 | -0,27 | 91,50 | 1 | | Berkshire cl b* | 3,04 | -0,36 | 3,05 | 2 | | Boeing Co | 81,49 | +1,04 | 80,65 | 1487 | | Bristol Myers sq | 25,14 | +0,56 | 25,00 | 1091 | | Cardinal Health | 67,91 | +0,67 | 67,46 | 505 | | Carnival | 38,59 | +0,23 | 38,50 | 1488 | | Caterpillar Inc | 68,07 | -0,60 | 68,48 | 1980 | | ChevronTexaco | 58,29 | -1,09 | 58,93 | 2887 | | Cigna | 94,96 | +1,18 | 93,85 | 345 | | Cisco | 20,07 | -0,49 | 20,17 | 15882 | | Citigroup | 50,10 | +0,68 | 49,76 | 3164 | | Coca-Cola Co | 43,59 | +0,21 | 43,50 | 1284 | | Colgate Palmoliv | 60,60 | +0,65 | 60,21 | 565 | | Costco Wholesale | 52,72 | +0,40 | 52,51 | 1097 | | Daimler-Chrysler | 49,07 | -1,03 | 49,58 | 321 | | Dow Chemical Co | 39,16 | -1,06 | 39,58 | 2150 | | Du Pont Co | 41,48 | -1,64 | 42,17 | 1500 | | Eastman Kodak | 23,50 | +0,51 | 23,38 | 472 | | Eli Lilly | 51,55 | +0,78 | 51,15 | 867 | | EMC Corp | 12,13 | -1,78 | 12,35 | 4089 | | Emerson Electric | 80,74 | +0,14 | 80,63 | 557 | | Exelon | 57,82 | +0,93 | 57,29 | 829 | | Exxon Mobil | 59,69 | -1,18 | 60,40 | 4623 | | Fannie Mae | 49,50 | +0,86 | 49,08 | 1293 | | First Data Corp | 46,96 | +0,71 | 46,63 | 863 | | Ford Motor Co | 6,85 | -0,72 | 6,90 | 3164 | | Gap Inc | 17,59 | +0,69 | 17,47 | 1132 | | Genentech | 79,06 | +0,05 | 79,02 | 669 | | General Elec Co | 34,69 | +0,41 | 34,55 | 3712 | | General Motors | 25,28 | +0,12 | 25,25 | 2208 | | Goldman Sachs Gr | 151,28 | +1,37 | 149,24 | 1121 | | HJ Heinz Co | 42,02 | +0,07 | 41,99 | 509 | | Halliburton Co | 72,36 | -1,39 | 73,38 | 1510 | | HCA-Healthcare | 45,15 | +0,83 | 44,78 | 306 | | Hewlett-Packard | 31,20 | +0,97 | 30,90 | 2301 | | Home Depot Inc | 37,02 | -0,11 | 37,06 | 2520 | | Honeywell Int | 40,13 | +0,83 | 39,80 | 1186 | | Illinois Tool Works | 48,84 | -0,71 | 49,19 | 691 | | Intel Corp | 17,43 | -2,02 | 17,79 | 44450 | | IBM | 80,26 | +0,63 | 79,76 | 1291 | | Intl Paper | 32,50 | -0,76 | 32,75 | 802 | | Johnson&Johnson | 61,36 | +0,69 | 60,94 | 1929 | | J P Morgan Chase | 42,48 | +0,24 | 42,38 | 2378 | | Kimberly-Clark | 60,20 | +0,82 | 60,20 | 323 | | Kohls | 54,88 | +1,54 | 54,05 | 860 | | Kroger | 20,09 | +1,72 | 19,75 | 454 | | Lehman Brothers | 65,87 | +1,28 | 65,04 | 1026 | | Lockheed Martin | 71,25 | +0,42 | 70,95 | 312 | | Lowes Cos | 61,61 | +0,16 | 61,51 | 1069 | | Lucent Tech | 2,51 | +0,40 | 2,50 | 11780 | | Marsh & McLennan | 28,23 | +0,11 | 28,20 | 431 | | McDonalds Corp | 33,44 | +0,39 | 33,31 | 1226 | | Medtronic | 51,57 | +1,38 | 50,87 | 1031 | | Merck & Co | 34,35 | +1,33 | 33,90 | 1924 | | Merrill Lynch | 71,51 | +0,89 | 70,88 | 1169 | | Metlife Inc | 51,50 | -0,73 | 51,88 | 657 | | Micron Tech | 16,09 | -1,05 | 16,26 | 2138 | | Microsoft | 22,27 | +0,63 | 22,13 | 27248 | | Minnesota Mining | 81,42 | -1,02 | 82,26 | 851 | | Motorola Inc | 21,48 | -0,32 | 21,55 | 2892 | | Occidental Petr | 95,56 | -2,28 | 98,15 | 1511 | | Omnicom Group | 96,00 | +0,73 | 95,30 | 264 | | Oracle Corp | 13,77 | -0,36 | 13,82 | 6757 | | Pfizer Inc | 24,07 | +0,96 | 23,84 | 3995 | | Philip Morris | 71,88 | -0,21 | 72,03 | 1281 | | Raytheon Co | 44,69 | +0,20 | 44,60 | 520 | | Schering-plough | 19,58 | +1,87 | 19,22 | 1224 | | Tenet Healthcare | 7,93 | +2,59 | 7,73 | 749 | | Texas Instrument | 31,50 | +0,22 | 31,43 | 2817 | | Textron Inc | 89,66 | +1,03 | 89,14 | 142 | | Time Warner Inc | 17,65 | +0,11 | 17,63 | 4419 | | Tyco Int | 27,09 | -1,06 | 27,38 | 1359 | | Unisys Corp | 6,56 | +0,61 | 6,52 | 239 | | UPS | 80,37 | +0,41 | 80,04 | 457 | | United Tech | 60,87 | +1,37 | 60,05 | 1409 | | Unitedhealth Gr | 46,54 | +0,78 | 46,18 | 1101 | | US Bancorp | 31,62 | +1,09 | 31,28 | 816 | | Verizon Comm | 31,87 | +0,54 | 31,70 | 2298 | | Wachovia | 54,88 | +0,75 | 54,47 | 1315 | | Wal-Mart Stores | 47,50 | +1,00 | 47,03 | 1559 | | Walt Disney Co | 31,02 | +1,60 | 30,53 | 3581 | | Washington Mutual | 45,37 | +0,78 | 45,02 | 1001 | | Wells Fargo | 68,81 | +1,71 | 67,65 | 1734 | | Xerox Corp | 13,80 | +0,44 | 13,74 | 643 |
|
