| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | +1,07 | 8,4 | 7973 | | ANZ Banking Grp | 25,6 | -0,39 | 25,7 | 4086 | | CommonWealth Bank | 42,3 | +0,19 | 42,2 | 3335 | | National Australian Bank | 33,9 | -0,15 | 34,0 | 4057 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 40292 | | Westpac Banking | 21,9 | -0,45 | 22,0 | 5883 | | Япония (JPY) | | Asahi Kasei | 674,0 | +0,15 | 673,0 | 8304 | | Daiwa Securities | 1263,0 | -0,24 | 1266,0 | 14700 | | Fuji Photo Film | 3610,0 | -0,82 | 3640,0 | 2473 | | Fujitsu Ltd | 794,0 | +1,53 | 782,0 | 13183 | | Honda Motor Co | 6790,0 | +0,74 | 6740,0 | 3874 | | Kao Corp | 2800,0 | +0,54 | 2785,0 | 2585 | | KDDI* | 661,0 | -1,20 | 669,0 | 44 | | Mitsubishi Fin Gr* | 1410,0 | -1,40 | 1430,0 | 77 | | Mitsubishi Electric | 844,0 | +0,96 | 836,0 | 7218 | | NEC Corp | 588,0 | — | 588,0 | 14897 | | Nippon Steel Corp | 389,0 | +3,18 | 377,0 | 69325 | | Nissan Motor Co | 1217,0 | -1,22 | 1232,0 | 23016 | | NTT* | 527,0 | +0,19 | 526,0 | 24 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 153 | | Pioneer | 1685,0 | -0,12 | 1687,0 | 1908 | | Ricoh | 2050,0 | — | 2050,0 | 2526 | | Seikisui House | 1504,0 | -1,25 | 1523,0 | 4440 | | Shin-Etsu Chem | 5620,0 | +2,93 | 5460,0 | 2672 | | Sony | 4730,0 | -0,84 | 4770,0 | 8318 | | Sumitomo Chem | 830,0 | -0,36 | 833,0 | 7725 | | TDK Corp | 8100,0 | +0,12 | 8090,0 | 2146 | | Toshiba Corp | 669,0 | -0,30 | 671,0 | 21017 | | Toyota Motor Co | 5590,0 | +1,08 | 5530,0 | 15598 | | Гонконг (HKD) | | Cheung Kong | 80,15 | +0,50 | 79,75 | 6609 | | China Mobile | 39,85 | +1,01 | 39,45 | 26281 | | China Unicom | 6,40 | -0,78 | 6,45 | 21662 | | CLP Holdings | 44,10 | +0,23 | 44,00 | 4375 | | CNOOC | 5,25 | -0,94 | 5,30 | 116050 | | Hang Seng Bank | 94,20 | -0,11 | 94,30 | 2645 | | Henderson Land | 36,90 | -0,67 | 37,15 | 4927 | | HSBC Holdings | 132,30 | — | 132,30 | 16563 | | Hutchison | 68,40 | -0,07 | 68,45 | 9402 | | Франция (EUR) | | Alcatel | 9,20 | -1,29 | 9,32 | 11129 | | Axa | 23,81 | -2,02 | 24,30 | 18138 | | BNP Paribas | 67,45 | +0,22 | 67,30 | 6550 | | Bouygues | 37,85 | -1,05 | 38,25 | 1575 | | Danone | 89,25 | -0,50 | 89,70 | 1168 | | EADS | 18,78 | -26,12 | 25,42 | 64757 | | France Telecom | 16,90 | -0,18 | 16,93 | 7607 | | Lafarge | 83,80 | -1,00 | 84,65 | 1244 | | Michelin | 46,29 | -1,82 | 47,15 | 809 | | Peugeot | 47,89 | -0,31 | 48,04 | 1046 | | Renault | 81,10 | -0,49 | 81,50 | 1373 | | Sanofi-Synthelab | 71,55 | +1,35 | 70,60 | 3372 | | Schneider Elec | 73,40 | +1,10 | 72,60 | 1154 | | STMicroelectronics | 12,04 | +1,01 | 11,92 | 5224 | | Total Fina Elf | 46,60 | -0,83 | 46,99 | 10976 | | Великобритания (GBp) | | ARM Holdings | 111,50 | +6,19 | 105,00 | 29959 | | BAE System | 342,07 | -1,86 | 348,75 | 37192 | | Barclays | 589,00 | -0,84 | 594,00 | 22556 | | BP | 585,50 | -1,43 | 594,00 | 76614 | | BAT | 1319,15 | -1,79 | 1343,00 | 4617 | | British Airways | 339,00 | +1,95 | 332,50 | 17513 | | British Telecom | 229,00 | +0,99 | 226,75 | 23728 | | Cable & Wireless | 109,50 | -2,88 | 112,75 | 27013 | | Cadbury Schweppes | 506,00 | +0,30 | 504,50 | 6277 | | HSBC Hldg | 932,00 | +0,98 | 923,00 | 37531 | | Lloyds TSB Grp | 516,00 | +2,58 | 503,00 | 42811 | | Marks & Spencer | 549,00 | +0,83 | 544,50 | 4588 | | Prudential | 541,50 | +0,56 | 538,50 | 10290 | | Reuters Group | 355,00 | -0,28 | 356,00 | 11140 | | Rio Tinto | 2588,00 | +1,61 | 2547,00 | 10319 | | Sainsbury | 318,75 | +2,49 | 311,00 | 14887 | | Unilever | 1135,00 | +0,89 | 1125,00 | 10725 | | Vodafone Airtch | 114,00 | -0,87 | 115,00 | 283483 | | Германия (EUR) | | Allianz AG | 111,64 | +0,40 | 111,20 | 3659 | | BASF | 59,16 | +0,32 | 58,97 | 3240 | | Bayer AG | 32,81 | +7,36 | 30,56 | 19998 | | BMW | 36,60 | -0,97 | 36,96 | 2367 | | Commerzbank AG | 25,80 | +3,95 | 24,82 | 6730 | | Daimler-Chrysler | 36,91 | -0,65 | 37,15 | 9300 | | Deutsche Bank n | 81,96 | +0,22 | 81,78 | 5510 | | Dt Telekom n | 12,69 | -0,24 | 12,72 | 28091 | | Hypovereinsbank | 26,01 | +0,12 | 25,98 | 379 | | Infineon Tech | 8,26 | -0,72 | 8,32 | 9049 | | Merck KGaA | 72,99 | +6,63 | 68,45 | 953 | | Munich Re | 99,64 | +1,20 | 98,46 | 2356 | | Sap AG | 153,72 | -1,74 | 156,45 | 1555 | | Siemens | 61,55 | -0,08 | 61,60 | 5732 | | Volkswagen AG | 50,94 | -1,70 | 51,82 | 1504 | | Финляндия (EUR) | | Nokia | 15,32 | -0,33 | 15,37 | 39294 | | Stora Enso | 10,11 | — | 10,11 | 3409 | | Швейцария (CHF) | | Ciba Special | 66,35 | +0,08 | 66,30 | 491 | | Lonza Grp AG | 82,20 | +2,30 | 80,35 | 394 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 63,60 | +1,19 | 62,85 | 14680 | | Nestle | 361,50 | +0,70 | 359,00 | 792 | | Novartis | 64,45 | -0,39 | 64,70 | 7225 | | Roche | 203,50 | -0,73 | 205,00 | 28 | | Swiss Re | 80,80 | +0,19 | 80,65 | 1615 | | UBS AG | 124,20 | +0,32 | 123,80 | 4461 | | Zurich Fin | 252,75 | +0,30 | 252,00 | 906 | | Швеция (SEK) | | ABB | 80,00 | +2,89 | 77,75 | 4342 | | Electrolux | 97,25 | +5,71 | 92,00 | 3734 | | Ericsson | 22,20 | +3,74 | 21,40 | 183392 | | Nordea | 81,00 | +2,21 | 79,25 | 13393 | | Volvo | 334,00 | +2,30 | 326,50 | 1998 | | Италия (EUR) | | Bank di Lavoro | 2,94 | +0,07 | 2,93 | 613 | | Fiat | 9,74 | -1,72 | 9,91 | 15711 | | Голландия (EUR) | | ABN Amro Hld | 20,64 | +0,39 | 20,56 | 9822 | | Aegon NV | 12,52 | +2,37 | 12,23 | 12019 | | Ahold Kon | 6,31 | +0,16 | 6,30 | 6224 | | Fortis | 25,19 | -0,04 | 25,20 | 5845 | | ING Grp | 28,13 | +0,11 | 28,10 | 9807 | | Philips | 21,93 | -0,45 | 22,03 | 12553 | | Канада (CAD) | | Alcan Inc | 47,48 | +1,26 | 46,89 | 701 | | Bank of Montreal | 59,66 | +0,02 | 59,65 | 326 | | Bank Nova Scotia | 44,30 | -0,45 | 44,50 | 868 | | BCE Inc | 26,56 | -0,90 | 26,80 | 495 | | Imperial Oil | 36,81 | -0,03 | 36,82 | 437 | | Loblaw Cos Ltd | 51,98 | -0,99 | 52,50 | 98 | | Nortel Networks | 2,38 | +3,48 | 2,30 | 3927 | | Royal Bank of Canada | 43,73 | -1,33 | 44,32 | 772 | | США ($) | | Abbott Labs | 42,49 | +0,09 | 42,45 | 807 | | Agilent Tech | 31,74 | +0,92 | 31,45 | 735 | | Alcoa | 29,08 | +0,45 | 28,95 | 1485 | | Allstate Corp | 52,79 | -0,08 | 52,83 | 613 | | Alltel | 60,20 | -0,08 | 60,25 | 238 | | Amer Electric Power | 34,08 | -0,76 | 34,34 | 458 | | Amer Express Co | 52,23 | +0,02 | 52,22 | 1456 | | AIG | 59,28 | +0,24 | 59,14 | 1875 | | Amgen | 66,99 | +0,07 | 66,94 | 2785 | | Analog Devices | 32,54 | +1,43 | 32,08 | 981 | | Anheuser-Busch | 45,16 | -0,18 | 45,24 | 485 | | Time Warner Inc | 16,98 | +0,24 | 16,94 | 4015 | | Apple Comp Inc | 57,54 | -1,35 | 58,33 | 11044 | | Applied Materials | 16,32 | +1,12 | 16,14 | 9248 | | Automatic Data Proc | 44,33 | +0,34 | 44,18 | 446 | | Bank of America | 46,25 | -1,74 | 47,07 | 4681 | | Bank of New York | 30,84 | -1,03 | 31,16 | 543 | | Baxter Int | 37,64 | +0,83 | 37,33 | 515 | | BCE Inc | 23,85 | -1,08 | 24,11 | 38 | | Bellsouth Corp | 35,09 | +0,09 | 35,06 | 1418 | | Berkshire cl a* | 90,20 | -0,33 | 90,50 | 1 | | Berkshire cl b* | 3,00 | -0,46 | 3,01 | 4 | | Boeing Co | 80,78 | +4,94 | 76,98 | 3150 | | Bristol Myers sq | 24,56 | -1,05 | 24,82 | 1581 | | Cardinal Health | 67,20 | +0,70 | 66,73 | 394 | | Carnival | 37,28 | +0,73 | 37,01 | 1635 | | Caterpillar Inc | 67,00 | +1,01 | 66,33 | 1429 | | ChevronTexaco | 57,30 | +0,92 | 56,78 | 1884 | | Cigna | 90,11 | -0,90 | 90,93 | 229 | | Cisco | 19,63 | +1,39 | 19,36 | 10233 | | Citigroup | 47,62 | -1,22 | 48,21 | 4429 | | Coca-Cola Co | 42,59 | -0,75 | 42,91 | 1620 | | Colgate Palmoliv | 60,12 | -2,08 | 61,40 | 534 | | Costco Wholesale | 52,75 | +0,23 | 52,63 | 877 | | Daimler-Chrysler | 46,44 | -0,26 | 46,56 | 147 | | Dow Chemical Co | 37,37 | +0,62 | 37,14 | 900 | | Du Pont Co | 40,12 | +0,35 | 39,98 | 967 | | Eastman Kodak | 22,82 | +0,75 | 22,65 | 334 | | Eli Lilly | 52,99 | +2,67 | 51,61 | 1662 | | EMC Corp | 11,95 | +2,14 | 11,70 | 4409 | | Emerson Electric | 80,51 | +1,27 | 79,50 | 535 | | Exelon | 57,51 | -1,37 | 58,31 | 1272 | | Exxon Mobil | 57,32 | +0,84 | 56,84 | 4482 | | Fannie Mae | 47,30 | -0,30 | 47,44 | 1009 | | First Data Corp | 44,84 | +1,22 | 44,30 | 932 | | Ford Motor Co | 6,58 | -1,50 | 6,68 | 3354 | | Gap Inc | 17,26 | -0,23 | 17,30 | 886 | | Genentech | 79,16 | +0,32 | 78,91 | 581 | | General Elec Co | 33,82 | +0,27 | 33,73 | 4132 | | General Motors | 25,29 | +0,04 | 25,28 | 1431 | | Goldman Sachs Gr | 138,86 | -0,28 | 139,25 | 2047 | | HJ Heinz Co | 39,83 | -0,87 | 40,18 | 542 | | Halliburton Co | 70,21 | +2,84 | 68,27 | 2083 | | HCA-Healthcare | 43,00 | +0,14 | 42,94 | 390 | | Hewlett-Packard | 30,05 | +0,87 | 29,79 | 2142 | | Home Depot Inc | 36,37 | +0,22 | 36,29 | 2501 | | Honeywell Int | 37,76 | +0,37 | 37,62 | 1218 | | Illinois Tool Works | 46,86 | -1,14 | 47,40 | 783 | | Intel Corp | 17,68 | +3,27 | 17,12 | 49601 | | IBM | 77,45 | +0,68 | 76,93 | 1580 | | Intl Paper | 30,93 | +0,42 | 30,80 | 482 | | Johnson&Johnson | 61,22 | +0,28 | 61,05 | 2055 | | JP Morgan Chase | 39,75 | -1,92 | 40,53 | 3347 | | Kimberly-Clark | 60,17 | -0,59 | 60,53 | 300 | | Kohls | 55,89 | +1,62 | 55,00 | 1472 | | Kroger | 19,61 | -0,15 | 19,64 | 622 | | Lehman Brothers | 60,00 | +0,98 | 59,42 | 1694 | | Lockheed Martin | 70,04 | -0,26 | 70,22 | 479 | | Lowes Cos | 61,93 | +0,28 | 61,76 | 893 | | Lucent Tech | 2,31 | +0,43 | 2,30 | 5944 | | Marsh & McLennan | 27,45 | -0,51 | 27,59 | 354 | | McDonalds Corp | 32,29 | +1,10 | 31,94 | 1632 | | Medtronic | 50,90 | +0,49 | 50,65 | 694 | | Merck & Co | 33,72 | +0,18 | 33,66 | 1378 | | Merrill Lynch | 65,59 | -0,11 | 65,66 | 1630 | | Metlife Inc | 49,70 | -1,64 | 50,53 | 813 | | Micron Tech | 15,26 | +2,76 | 14,85 | 2689 | | Microsoft | 21,70 | +0,88 | 21,51 | 30053 | | Minnesota Mining | 79,86 | -0,13 | 79,96 | 508 | | Motorola Inc | 20,01 | +1,32 | 19,75 | 3263 | | Occidental Petr | 92,91 | +0,88 | 92,10 | 1105 | | Omnicom Group | 91,10 | +0,21 | 90,91 | 496 | | Oracle Corp | 13,17 | +0,15 | 13,15 | 6587 | | Pfizer Inc | 23,15 | +0,48 | 23,04 | 5376 | | Philip Morris | 69,76 | +0,29 | 69,56 | 1436 | | Raytheon Co | 42,96 | +0,02 | 42,95 | 288 | | Schering-plough | 18,97 | +1,34 | 18,72 | 1016 | | Tenet Healthcare | 7,37 | -0,67 | 7,42 | 341 | | Texas Instrument | 29,20 | +0,72 | 28,99 | 3323 | | Textron Inc | 83,45 | +1,14 | 82,51 | 295 | | Time Warner Inc | 16,98 | +0,24 | 16,94 | 4015 | | Tyco Int | 26,65 | +0,57 | 26,50 | 1237 | | Unisys Corp | 6,20 | -0,32 | 6,22 | 145 | | UPS | 77,94 | -0,99 | 78,72 | 729 | | United Tech | 59,53 | +0,13 | 59,45 | 1042 | | Unitedhealth Gr | 44,77 | -1,45 | 45,43 | 1258 | | US Bancorp | 30,76 | -2,04 | 31,40 | 1096 | | Verizon Comm | 31,47 | -0,25 | 31,55 | 1629 | | Wachovia | 52,07 | -1,83 | 53,04 | 1812 | | Wal-Mart Stores | 47,59 | +0,13 | 47,53 | 1898 | | Walt Disney Co | 28,60 | +1,13 | 28,28 | 2649 | | Washington Mutual | 43,53 | -1,36 | 44,13 | 1059 | | Wells Fargo | 66,36 | -1,06 | 67,07 | 1726 | | Xerox Corp | 13,51 | +1,73 | 13,28 | 701 |
|
