| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +1,02 | 8,8 | 8443 | | ANZ Banking Grp | 26,3 | +3,35 | 25,4 | 7527 | | CommonWealth Bank | 43,3 | +2,85 | 42,1 | 4837 | | National Australian Bank | 34,8 | +2,38 | 34,0 | 3735 | | Telstra Corp | 3,7 | +0,27 | 3,7 | 29200 | | Westpac Banking | 22,5 | +2,09 | 22,1 | 6722 | | Япония (JPY) | | Asahi Kasei | 712,0 | +2,15 | 697,0 | 5096 | | Daiwa Securities | 1343,0 | +5,09 | 1278,0 | 8348 | | Fuji Photo Film | 3900,0 | +4,28 | 3740,0 | 2602 | | Fujitsu Ltd | 870,0 | +3,82 | 838,0 | 11339 | | Honda Motor Co | 7370,0 | +2,36 | 7200,0 | 3974 | | Kao Corp | 2935,0 | +1,56 | 2890,0 | 1453 | | KDDI* | 710,0 | +3,95 | 683,0 | 26 | | Mitsubishi Fin Gr* | 1490,0 | +2,76 | 1450,0 | 55 | | Mitsubishi Electric | 893,0 | +2,76 | 869,0 | 4504 | | NEC Corp | 591,0 | +0,85 | 586,0 | 27631 | | Nippon Steel Corp | 411,0 | +3,01 | 399,0 | 53452 | | Nissan Motor Co | 1262,0 | +1,45 | 1244,0 | 13632 | | NTT* | 552,0 | +2,60 | 538,0 | 31 | | NTT DoCoMo* | 168,0 | +0,60 | 167,0 | 98 | | Pioneer | 1801,0 | +3,68 | 1737,0 | 2170 | | Ricoh | 2200,0 | +2,33 | 2150,0 | 1948 | | Seikisui House | 1564,0 | +2,42 | 1527,0 | 2169 | | Shin-Etsu Chem | 5870,0 | +2,09 | 5750,0 | 1637 | | Sony | 4940,0 | +3,56 | 4770,0 | 5469 | | Sumitomo Chem | 937,0 | +3,19 | 908,0 | 6006 | | TDK Corp | 8750,0 | +4,29 | 8390,0 | 977 | | Toshiba Corp | 731,0 | +2,81 | 711,0 | 23592 | | Toyota Motor Co | 5870,0 | +1,91 | 5760,0 | 7314 | | Гонконг (HKD) | | Cheung Kong | 81,75 | +0,86 | 81,05 | 2816 | | China Mobile | 42,30 | +1,93 | 41,50 | 20136 | | China Unicom | 6,95 | +1,46 | 6,85 | 12160 | | CLP Holdings | 44,90 | +0,11 | 44,85 | 2069 | | CNOOC | 5,80 | +0,87 | 5,75 | 66142 | | Hang Seng Bank | 97,00 | +0,99 | 96,05 | 2458 | | Henderson Land | 38,90 | +1,04 | 38,50 | 3121 | | HSBC Holdings | 134,90 | +0,75 | 133,90 | 16047 | | Hutchison | 69,85 | +0,87 | 69,25 | 8608 | | Франция (EUR) | | Alcatel | 9,90 | — | 9,90 | 7823 | | Axa | 24,32 | +0,83 | 24,12 | 16610 | | BNP Paribas | 72,60 | +0,97 | 71,90 | 3003 | | Bouygues | 38,87 | — | 38,87 | 1062 | | Danone | 94,35 | +2,22 | 92,30 | 2369 | | EADS | 21,35 | +2,06 | 20,92 | 5187 | | France Telecom | 16,96 | +0,65 | 16,85 | 9134 | | Lafarge | 94,05 | +2,28 | 91,95 | 1942 | | Michelin | 47,64 | +0,25 | 47,52 | 869 | | Peugeot | 48,07 | -0,37 | 48,25 | 1168 | | Renault | 84,30 | -0,41 | 84,65 | 1661 | | Sanofi-Synthelab | 74,65 | +2,33 | 72,95 | 4378 | | Schneider Elec | 77,20 | +1,18 | 76,30 | 917 | | STMicroelectronics | 12,59 | -0,24 | 12,62 | 2792 | | Total Fina Elf | 48,78 | +0,76 | 48,41 | 9400 | | Великобритания (GBp) | | ARM Holdings | 113,75 | -0,22 | 114,00 | 5653 | | BAE System | 361,50 | +0,70 | 359,00 | 17621 | | Barclays | 602,50 | +0,08 | 602,00 | 20826 | | BP | 605,00 | +0,25 | 603,50 | 89927 | | BAT | 1363,00 | +0,59 | 1355,00 | 4820 | | British Airways | 346,00 | -5,91 | 367,75 | 35200 | | British Telecom | 231,75 | +1,87 | 227,50 | 47654 | | Cable & Wireless | 110,37 | +0,92 | 109,25 | 15374 | | Cadbury Schweppes | 520,19 | +1,96 | 511,50 | 17285 | | HSBC Hldg | 945,05 | +1,23 | 935,00 | 21661 | | Lloyds TSB Grp | 526,50 | +0,57 | 523,50 | 17737 | | Marks & Spencer | 571,32 | -0,09 | 566,50 | 5570 | | Prudential | 561,00 | -1,41 | 569,00 | 14318 | | Reuters Group | 370,25 | +0,14 | 369,75 | 8914 | | Rio Tinto | 2799,00 | +0,07 | 2797,00 | 10882 | | Sainsbury | 322,00 | +0,31 | 321,00 | 8914 | | Unilever | 1158,65 | +2,18 | 1146,00 | 19657 | | Vodafone Airtch | 115,38 | +0,44 | 114,25 | 351211 | | Германия (EUR) | | Allianz AG | 121,42 | +1,50 | 119,62 | 4472 | | BASF | 60,72 | +0,43 | 60,46 | 2449 | | Bayer AG | 33,50 | +1,21 | 33,10 | 3944 | | BMW | 38,17 | +0,10 | 38,13 | 1643 | | Commerzbank AG | 27,93 | +1,42 | 27,54 | 4145 | | Daimler-Chrysler | 38,02 | +0,29 | 37,91 | 6802 | | Deutsche Bank n | 84,90 | +0,34 | 84,61 | 2973 | | Dt Telekom n | 12,50 | +0,24 | 12,47 | 30082 | | Hypovereinsbank | 28,43 | +1,54 | 28,00 | 573 | | Infineon Tech | 8,75 | +1,51 | 8,62 | 10445 | | Merck KGaA | 74,13 | +1,20 | 73,25 | 439 | | Munich Re | 104,46 | +0,68 | 103,75 | 1486 | | Sap AG | 163,80 | +0,34 | 163,25 | 967 | | Siemens | 67,98 | -0,76 | 68,50 | 5660 | | Volkswagen AG | 52,92 | +0,65 | 52,58 | 1877 | | Финляндия (EUR) | | Nokia | 15,73 | -1,13 | 15,91 | 32377 | | Stora Enso | 10,71 | +0,85 | 10,62 | 2158 | | Швейцария (CHF) | | Ciba Special | 67,05 | -0,30 | 67,25 | 303 | | Lonza Grp AG | 82,70 | +0,55 | 82,25 | 261 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,90 | +0,22 | 66,75 | 5100 | | Nestle | 375,00 | +0,54 | 373,00 | 956 | | Novartis | 65,10 | +0,70 | 64,65 | 10181 | | Roche | 211,40 | +1,63 | 208,00 | 21 | | Swiss Re | 84,00 | +0,06 | 83,95 | 1058 | | UBS AG | 131,90 | +1,07 | 130,50 | 4038 | | Zurich Fin | 269,50 | +0,65 | 267,75 | 1377 | | Швеция (SEK) | | ABB | 89,75 | +0,56 | 89,25 | 3436 | | Electrolux | 105,50 | +0,96 | 104,50 | 2213 | | Ericsson | 23,50 | -0,42 | 23,60 | 83761 | | Nordea | 83,75 | +0,90 | 83,00 | 5952 | | Volvo | 343,00 | -0,44 | 344,50 | 1217 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,03 | 2,93 | 458 | | Fiat | 10,37 | — | 10,31 | 7 | | Голландия (EUR) | | ABN Amro Hld | 21,11 | +0,76 | 20,95 | 10035 | | Aegon NV | 12,97 | +0,54 | 12,90 | 5919 | | Ahold Kon | 6,76 | +1,65 | 6,65 | 11139 | | Fortis | 26,00 | +0,78 | 25,80 | 4162 | | ING Grp | 30,04 | +0,23 | 29,97 | 6887 | | Philips | 23,97 | +0,46 | 23,86 | 10293 | | Канада (CAD) | | Alcan Inc | 48,62 | +0,14 | 48,55 | 445 | | Bank of Montreal | 59,40 | +0,39 | 59,17 | 399 | | Bank Nova Scotia | 45,17 | +0,89 | 44,77 | 742 | | BCE Inc | 26,35 | -0,30 | 26,43 | 516 | | Imperial Oil | 37,69 | +1,02 | 37,31 | 627 | | Loblaw Cos Ltd | 52,86 | -0,81 | 53,29 | 339 | | Nortel Networks | 2,34 | -0,43 | 2,35 | 2135 | | Royal Bank of Canada | 44,63 | -0,02 | 44,64 | 415 | | США ($) | | Abbott Labs | 42,18 | -0,21 | 42,27 | 1045 | | Agilent Tech | 32,56 | -0,31 | 32,66 | 348 | | Alcoa | 30,05 | +0,74 | 29,83 | 1233 | | Allstate Corp | 53,17 | -0,37 | 53,37 | 561 | | Alltel | 62,66 | +1,52 | 61,72 | 640 | | Amer Electric Power | 33,69 | -1,03 | 34,04 | 356 | | Amer Express Co | 52,74 | -0,73 | 53,13 | 807 | | AIG | 59,57 | -0,42 | 59,82 | 1284 | | Amgen | 64,93 | -0,96 | 65,56 | 2328 | | Analog Devices | 32,29 | -2,21 | 33,02 | 993 | | Anheuser-Busch | 45,65 | — | 45,65 | 1623 | | Time Warner Inc | 17,07 | -1,04 | 17,25 | 4670 | | Apple Comp Inc | 58,79 | +1,61 | 57,86 | 18394 | | Applied Materials | 16,57 | -1,07 | 16,75 | 7499 | | Automatic Data Proc | 44,81 | +0,13 | 44,75 | 270 | | Bank of America | 47,51 | +0,42 | 47,31 | 2434 | | Bank of New York | 32,19 | +0,25 | 32,11 | 635 | | Baxter Int | 37,25 | -1,66 | 37,88 | 373 | | BCE Inc | 23,60 | -1,13 | 23,87 | 40 | | Bellsouth Corp | 35,49 | +0,17 | 35,43 | 1552 | | Berkshire cl a* | 92,11 | -0,42 | 92,50 | 1 | | Berkshire cl b* | 3,07 | -0,32 | 3,08 | 5 | | Boeing Co | 84,75 | -1,28 | 85,85 | 863 | | Bristol Myers sq | 25,50 | -0,86 | 25,72 | 1294 | | Cardinal Health | 63,75 | -0,02 | 63,76 | 422 | | Carnival | 41,06 | -1,06 | 41,50 | 1339 | | Caterpillar Inc | 72,28 | -0,26 | 72,47 | 1093 | | ChevronTexaco | 58,60 | +0,55 | 58,28 | 2010 | | Cigna | 92,87 | +0,68 | 92,24 | 237 | | Cisco | 19,76 | -1,54 | 20,07 | 21037 | | Citigroup | 48,43 | +0,12 | 48,37 | 2602 | | Coca-Cola Co | 42,78 | -0,53 | 43,01 | 1283 | | Colgate Palmoliv | 59,94 | -0,66 | 60,34 | 305 | | Costco Wholesale | 55,18 | -1,04 | 55,76 | 1209 | | Daimler-Chrysler | 47,91 | -0,40 | 48,10 | 147 | | Dow Chemical Co | 38,30 | +0,18 | 38,23 | 1018 | | Du Pont Co | 41,98 | +0,10 | 41,94 | 1679 | | Eastman Kodak | 23,29 | +1,17 | 23,02 | 435 | | Eli Lilly | 54,72 | -0,02 | 54,73 | 667 | | EMC Corp | 11,54 | -0,86 | 11,64 | 4668 | | Emerson Electric | 81,00 | +0,12 | 80,90 | 382 | | Exelon | 56,28 | -0,79 | 56,73 | 699 | | Exxon Mobil | 58,02 | -0,07 | 58,06 | 4089 | | Fannie Mae | 47,16 | -0,92 | 47,60 | 922 | | First Data Corp | 44,90 | -0,69 | 45,21 | 956 | | Ford Motor Co | 6,50 | +1,09 | 6,43 | 3814 | | Gap Inc | 17,38 | -0,57 | 17,48 | 1334 | | Genentech | 76,98 | -0,84 | 77,63 | 591 | | General Elec Co | 33,23 | -0,57 | 33,67 | 5602 | | General Motors | 26,63 | +1,64 | 26,20 | 1566 | | Goldman Sachs Gr | 148,38 | -0,97 | 149,83 | 1651 | | HJ Heinz Co | 40,19 | -1,42 | 40,77 | 816 | | Halliburton Co | 72,07 | -0,03 | 72,09 | 2015 | | HCA-Healthcare | 43,03 | -0,55 | 43,27 | 375 | | Hewlett-Packard | 33,67 | -0,21 | 33,74 | 3110 | | Home Depot Inc | 36,55 | -0,30 | 36,66 | 2640 | | Honeywell Int | 39,06 | -0,64 | 39,31 | 809 | | Illinois Tool Works | 47,22 | -1,48 | 47,93 | 718 | | Intel Corp | 18,35 | -0,27 | 18,40 | 19157 | | IBM | 77,58 | -0,92 | 78,30 | 1743 | | Intl Paper | 32,37 | +0,43 | 32,23 | 607 | | Johnson&Johnson | 61,21 | -0,94 | 61,79 | 3017 | | J P Morgan Chase | 41,24 | +0,07 | 41,21 | 3507 | | Kimberly-Clark | 60,64 | -0,59 | 61,00 | 385 | | Kohls | 57,87 | -0,22 | 58,00 | 888 | | Kroger | 20,12 | -1,71 | 20,47 | 1648 | | Lehman Brothers | 63,67 | +0,14 | 63,58 | 1166 | | Lockheed Martin | 71,28 | -0,25 | 71,46 | 233 | | Lowes Cos | 61,37 | -0,71 | 61,81 | 910 | | Lucent Tech | 2,40 | -0,83 | 2,42 | 1987 | | Marsh & McLennan | 26,99 | -0,37 | 27,09 | 596 | | McDonalds Corp | 32,90 | -1,50 | 33,40 | 1151 | | Medtronic | 49,37 | -0,02 | 49,38 | 1442 | | Merck & Co | 35,53 | +0,74 | 35,27 | 2335 | | Merrill Lynch | 67,85 | +0,35 | 67,61 | 1353 | | Metlife Inc | 49,46 | -0,68 | 49,80 | 498 | | Micron Tech | 16,17 | +1,38 | 15,95 | 2746 | | Microsoft | 22,93 | -0,65 | 23,08 | 38288 | | Minnesota Mining | 79,96 | -0,55 | 80,40 | 536 | | Motorola Inc | 19,93 | -0,35 | 20,00 | 3575 | | Occidental Petr | 94,51 | +0,70 | 93,85 | 886 | | Omnicom Group | 88,30 | -0,35 | 88,61 | 749 | | Oracle Corp | 14,47 | -0,41 | 14,53 | 19016 | | Pfizer Inc | 22,94 | +1,10 | 22,69 | 5125 | | Philip Morris | 72,06 | +0,04 | 72,03 | 1599 | | Raytheon Co | 44,02 | -2,00 | 44,92 | 495 | | Schering-plough | 19,08 | -0,93 | 19,26 | 749 | | Tenet Healthcare | 7,22 | +0,56 | 7,18 | 547 | | Texas Instrument | 29,97 | -1,25 | 30,35 | 3490 | | Textron Inc | 87,91 | -0,49 | 88,34 | 238 | | Time Warner Inc | 17,07 | -1,04 | 17,25 | 4670 | | Tyco Int | 26,59 | -0,37 | 26,69 | 1496 | | Unisys Corp | 6,21 | -0,32 | 6,23 | 157 | | UPS | 80,38 | +0,10 | 80,30 | 652 | | United Tech | 61,80 | +0,50 | 61,49 | 873 | | Unitedhealth Gr | 45,13 | +2,41 | 44,07 | 1729 | | US Bancorp | 31,17 | -0,13 | 31,21 | 978 | | Verizon Comm | 33,09 | +0,67 | 32,87 | 3698 | | Wachovia | 53,15 | +0,11 | 53,09 | 1143 | | Wal-Mart Stores | 48,65 | -0,51 | 48,90 | 1935 | | Walt Disney Co | 29,44 | +1,06 | 29,13 | 2648 | | Washington Mutual | 45,04 | +0,09 | 45,00 | 787 | | Wells Fargo | 66,54 | -0,15 | 66,64 | 1152 | | Xerox Corp | 13,93 | -0,29 | 13,97 | 1010 |
|
