| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +0,68 | 8,9 | 5794 | | ANZ Banking Grp | 26,9 | +0,22 | 26,8 | 6728 | | CommonWealth Bank | 45,8 | +1,37 | 45,1 | 6701 | | National Australian Bank | 36,7 | +0,99 | 36,3 | 4418 | | Telstra Corp | 3,7 | +0,54 | 3,7 | 44381 | | Westpac Banking | 22,7 | +0,71 | 22,6 | 7842 | | Япония (JPY) | | Asahi Kasei | 756,0 | -0,53 | 760,0 | 4367 | | Daiwa Securities | 1378,0 | +0,22 | 1375,0 | 3711 | | Fuji Photo Film | 4310,0 | -0,46 | 4330,0 | 1965 | | Fujitsu Ltd | 974,0 | +1,67 | 958,0 | 13260 | | Honda Motor Co | 3970,0 | +1,79 | 3900,0 | 3715 | | Kao Corp | 3150,0 | +0,96 | 3120,0 | 1472 | | KDDI* | 736000,0 | -0,41 | 739000,0 | 9 | | Mitsubishi Fin Gr* | 1520000,
0 | +1,33 | 1500000,0 | 29 | | Mitsubishi Electric | 995,0 | +0,51 | 990,0 | 3869 | | NEC Corp | 649,0 | -0,92 | 655,0 | 16396 | | Nippon Steel Corp | 486,0 | -0,21 | 487,0 | 23071 | | Nissan Motor Co | 1323,0 | -0,82 | 1334,0 | 7843 | | NTT* | 580000,0 | -0,85 | 585000,0 | 17 | | NTT DoCoMo* | 182000,0 | -0,55 | 183000,0 | 79 | | Pioneer | 2080,0 | +0,48 | 2070,0 | 2057 | | Ricoh | 2350,0 | +0,86 | 2330,0 | 1760 | | Seikisui House | 1787,0 | +0,62 | 1776,0 | 2682 | | Shin-Etsu Chem | 7540,0 | +0,67 | 7490,0 | 1699 | | Sony | 4780,0 | -0,83 | 4820,0 | 5591 | | Sumitomo Chem | 882,0 | -0,56 | 887,0 | 3668 | | TDK Corp | 9460,0 | +0,53 | 9410,0 | 489 | | Toshiba Corp | 766,0 | +0,66 | 761,0 | 18017 | | Toyota Motor Co | 6420,0 | +0,31 | 6400,0 | 4904 | | Гонконг (HKD) | | Cheung Kong | 83,7 | -1,12 | 84,6 | 6848 | | China Mobile | 55,1 | +0,27 | 54,9 | 21178 | | China Unicom | 7,7 | -1,29 | 7,8 | 15951 | | CLP Holdings | 47,2 | -1,15 | 47,8 | 4848 | | CNOOC | 6,5 | +1,09 | 6,4 | 71687 | | Hang Seng Bank | 98,5 | — | 98,5 | 1274 | | Henderson Land | 43,8 | -0,34 | 44,0 | 2624 | | HSBC Holdings | 142,1 | +0,14 | 141,9 | 22290 | | Hutchison | 68,8 | -0,22 | 69,0 | 9431 | | Франция (EUR) | | Alcatel | 9,6 | +0,94 | 9,5 | 5456 | | Axa | 29,2 | -0,24 | 29,3 | 3157 | | BNP Paribas | 84,8 | +0,06 | 84,8 | 1278 | | Bouygues | 42,2 | -0,09 | 42,2 | 594 | | Danone | 111,0 | +0,54 | 110,4 | 448 | | EADS | 22,9 | -0,57 | 23,0 | 1687 | | France Telecom | 18,2 | +1,28 | 18,0 | 6718 | | Lafarge | 101,9 | +0,20 | 101,7 | 249 | | Michelin | 58,1 | +1,04 | 57,5 | 903 | | Peugeot | 44,5 | -0,16 | 44,6 | 802 | | Renault | 90,7 | +0,11 | 90,6 | 505 | | Sanofi-Synthelab | 70,2 | +0,65 | 69,8 | 1839 | | Schneider Elec | 88,3 | +0,91 | 87,5 | 360 | | STMicroelectronics | 13,6 | -0,80 | 13,8 | 4079 | | Total Fina Elf | 52,1 | +0,19 | 52,0 | 6314 | | Великобритания (GBp) | | ARM Holdings | 117,8 | +0,64 | 117,0 | 7523 | | BAE System | 396,8 | -1,24 | 401,8 | 13847 | | Barclays | 672,5 | +0,45 | 669,5 | 13627 | | BP | 584,0 | -0,51 | 587,0 | 28416 | | BAT | 1446,0 | -1,03 | 1461,0 | 2875 | | British Airways | 427,8 | -1,55 | 434,5 | 19630 | | British Telecom | 267,7 | +1,61 | 263,5 | 21859 | | Cable & Wireless | 138,1 | +0,36 | 137,5 | 9472 | | Cadbury Schweppes | 569,0 | -0,61 | 572,5 | 3513 | | HSBC Hldg | 977,0 | +0,36 | 973,5 | 15373 | | Lloyds TSB Grp | 539,0 | -0,19 | 540,0 | 11549 | | Marks & Spencer | 643,5 | +0,16 | 642,5 | 9159 | | Prudential | 663,5 | +3,11 | 643,5 | 18179 | | Reuters Group | 435,0 | +0,93 | 431,0 | 5973 | | Rio Tinto | 2527,8 | -0,75 | 2547,0 | 6313 | | Sainsbury | 378,0 | -0,53 | 380,0 | 6736 | | Unilever | 1319,0 | +0,08 | 1318,0 | 2438 | | Vodafone Airtch | 122,6 | +0,41 | 122,0 | 208366 | | Германия (EUR) | | Allianz AG | 136,6 | — | 136,6 | 1235 | | BASF | 63,4 | +0,75 | 62,9 | 1564 | | Bayer AG | 40,0 | +0,70 | 39,7 | 3497 | | BMW | 42,3 | +1,39 | 41,7 | 2256 | | Commerzbank AG | 26,7 | +0,19 | 26,6 | 2602 | | Daimler-Chrysler | 39,4 | -0,20 | 39,5 | 2506 | | Deutsche Bank n | 95,4 | +0,39 | 95,0 | 2110 | | Dt Telekom n | 12,5 | +0,72 | 12,4 | 17323 | | Hypovereinsbank | 34,4 | -1,32 | 34,9 | 158 | | Infineon Tech | 9,4 | +2,29 | 9,2 | 16025 | | Merck KGaA | 82,7 | +1,17 | 81,8 | 494 | | Munich Re | 124,8 | +0,49 | 124,2 | 1147 | | Sap AG | 156,6 | -0,89 | 158,0 | 995 | | Siemens | 68,7 | +0,09 | 68,6 | 2063 | | Volkswagen AG | 67,5 | -0,15 | 67,6 | 2403 | | Финляндия (EUR) | | Nokia | 15,6 | -0,83 | 15,7 | 13347 | | Stora Enso | 12,0 | -0,33 | 12,0 | 2736 | | Швейцария (CHF) | | Ciba Special | 75,8 | +0,53 | 75,4 | 220 | | Lonza Grp AG | 86,4 | +0,47 | 86,0 | 671 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,8 | +0,55 | 72,4 | 3627 | | Nestle | 438,0 | +0,29 | 436,8 | 536 | | Novartis | 73,1 | -0,20 | 73,3 | 4066 | | Roche | 235,6 | -1,22 | 238,5 | 40 | | Swiss Re | 96,6 | -0,10 | 96,7 | 1074 | | UBS AG | 74,0 | +0,48 | 73,6 | 2392 | | Zurich Fin | 309,0 | +0,90 | 306,3 | 881 | | Швеция (SEK) | | ABB | 96,3 | -0,52 | 96,8 | 779aaz | | Electrolux | 119,0 | +0,42 | 118,5 | 360 | | Ericsson | 25,5 | — | 25,5 | 48201 | | Nordea | 96,2 | -0,31 | 96,5 | 4367 | | Volvo | 437,5 | +0,23 | 436,5 | 982 | | Голландия (EUR) | | ABN Amro Hld | 12,5 | +1,51 | 12,3 | 9589 | | Ahold Kon | 23,0 | +0,35 | 22,9 | 6307 | | Fortis | 14,8 | +0,41 | 14,7 | 3672 | | ING Grp | 8,4 | -0,12 | 8,4 | 6104 | | Philips | 32,1 | +0,79 | 31,8 | 2116 | | Канада (CAD) | 34,8 | +0,90 | 34,5 | 3946 | | Alcan Inc | 27,7 | +0,36 | 27,6 | 3087 | | Bank Nova Scotia | 44,6 | +0,97 | 44,2 | 302 | | BCE Inc | 68,7 | +0,07 | 68,7 | 293 | | Imperial Oil | 48,2 | -0,41 | 48,8 | 781 | | Loblaw Cos Ltd | 30,1 | -0,46 | 30,2 | 271 | | Nortel Networks | 37,5 | -0,42 | 37,7 | 140 | | Royal Bank of Canada | 48,0 | -0,50 | 48,2 | 71 | | США ($) | | Abbott Labs | 48,16 | -0,35 | 48,33 | 414 | | Agilent Tech | 32,82 | -0,49 | 32,98 | 138 | | Alcoa | 28,04 | +0,54 | 27,89 | 374 | | Allstate Corp | 62,45 | -0,62 | 62,84 | 192 | | Alltel | 54,73 | -1,37 | 55,49 | 263 | | Amer Electric Power | 36,71 | -0,49 | 36,89 | 120 | | Amer Express Co | 55,97 | -0,04 | 55,99 | 552 | | AIG | 66,10 | -0,21 | 66,24 | 783 | | Amgen | 71,26 | -0,41 | 71,55 | 1056 | | Analog Devices | 29,41 | -0,98 | 29,70 | 400 | | Anheuser-Busch | 48,04 | +0,15 | 47,97 | 163 | | Time Warner Inc | 18,21 | +0,05 | 18,20 | 1743 | | Apple Comp Inc | 77,14 | +0,17 | 77,01 | 4624 | | Applied Materials | 17,79 | +0,34 | 17,73 | 4190 | | Automatic Data Proc | 47,48 | -0,08 | 47,52 | 196 | | Bank of America | 53,95 | +0,80 | 53,52 | 1410 | | Bank of New York | 35,55 | -0,03 | 35,56 | 206 | | Baxter Int | 45,25 | +0,71 | 44,93 | 315 | | BCE Inc | 26,93 | -1,17 | 27,25 | 23 | | Bellsouth Corp | 42,24 | -0,47 | 42,44 | 606 | | Berkshire cl b* | 3,18 | +0,47 | 3,16 | 1 | | Boeing Co | 79,31 | +0,04 | 79,28 | 496 | | Bristol Myers sq | 24,80 | -0,20 | 24,85 | 435 | | Cardinal Health | 65,24 | -1,09 | 65,96 | 139 | | Carnival | 46,96 | +0,06 | 46,93 | 315 | | Caterpillar Inc | 66,62 | +0,05 | 66,59 | 566 | | ChevronTexaco | 64,75 | +0,34 | 64,53 | 517 | | Cigna | 116,17 | -0,38 | 116,61 | 150 | | Cisco | 23,30 | -0,76 | 23,48 | 8728 | | Citigroup | 50,00 | +0,14 | 49,93 | 1763 | | Coca-Cola Co | 44,89 | -0,13 | 44,95 | 738 | | Colgate Palmoliv | 62,42 | -0,24 | 62,57 | 146 | | Costco Wholesale | 50,03 | -0,08 | 50,07 | 1063 | | Daimler-Chrysler | 49,99 | -0,52 | 50,25 | 39 | | Dow Chemical Co | 39,13 | -0,18 | 39,20 | 474 | | Du Pont Co | 43,25 | -0,28 | 43,37 | 439 | | Eastman Kodak | 22,77 | +0,26 | 22,71 | 128 | | Eli Lilly | 56,97 | -0,61 | 57,32 | 1434 | | EMC Corp | 11,99 | +1,01 | 11,87 | 1410 | | Emerson Electric | 84,01 | -0,04 | 84,04 | 163 | | Exelon | 61,45 | +0,24 | 61,30 | 1463 | | Exxon Mobil | 67,34 | -0,18 | 67,46 | 2368 | | Fannie Mae | 56,17 | +1,65 | 55,26 | 332 | | First Data Corp | 41,82 | +0,10 | 41,78 | 366 | | Ford Motor Co | 8,13 | -0,37 | 8,16 | 1783 | | Gap Inc | 19,21 | +0,21 | 19,17 | 286 | | Genentech | 82,47 | +0,33 | 82,20 | 302 | | General Elec Co | 35,46 | -0,06 | 35,48 | 2385 | | General Motors | 33,08 | +0,06 | 33,06 | 640 | | Goldman Sachs Gr | 170,61 | +0,36 | 170,00 | 694 | | HJ Heinz Co | 42,26 | +0,12 | 42,21 | 92 | | Halliburton Co | 28,52 | +0,07 | 28,50 | 1715 | | HCA-Healthcare | 49,88 | -0,04 | 49,90 | 140 | | Hewlett-Packard | 36,73 | +2,11 | 35,97 | 2926 | | Home Depot Inc | 36,64 | -0,16 | 36,70 | 970 | | Honeywell Int | 41,40 | +0,07 | 41,37 | 331 | | Illinois Tool Works | 45,09 | -0,60 | 45,36 | 221 | | Intel Corp | 20,79 | +0,10 | 20,77 | 19489 | | IBM | 82,14 | +0,18 | 81,99 | 542 | | Intl Paper | 34,33 | -1,29 | 34,78 | 203 | | Johnson&Johnson | 64,65 | -0,39 | 64,90 | 1283 | | J P Morgan Chase | 47,35 | +0,42 | 47,15 | 823 | | Kimberly-Clark | 65,23 | +0,05 | 65,20 | 178 | | Kohls | 65,93 | -0,78 | 66,45 | 630 | | Kroger | 23,05 | -0,69 | 23,21 | 199 | | Lehman Brothers | 74,31 | +1,31 | 73,35 | 495 | | Lockheed Martin | 85,86 | +0,30 | 85,60 | 203 | | Lowes Cos | 28,65 | — | 28,65 | 825 | | Lucent Tech | 2,33 | — | 2,33 | 1731 | | Marsh & McLennan | 28,20 | -0,35 | 28,30 | 105 | | McDonalds Corp | 39,81 | +0,56 | 39,59 | 724 | | Medtronic | 46,14 | -0,45 | 46,35 | 467 | | Merck & Co | 42,08 | +0,05 | 42,06 | 1075 | | Merrill Lynch | 79,14 | +0,06 | 79,09 | 423 | | Metlife Inc | 56,65 | -0,09 | 56,70 | 287 | | Micron Tech | 17,55 | +0,63 | 17,44 | 782 | | Microsoft | 27,35 | -0,18 | 27,40 | 8465 | | Minnesota Mining | 74,90 | +0,40 | 74,60 | 289 | | Motorola Inc | 25,09 | +0,93 | 24,86 | 1110 | | Occidental Petr | 47,85 | +0,59 | 47,57 | 571 | | Omnicom Group | 93,75 | -0,16 | 93,90 | 99 | | Oracle Corp | 17,84 | -0,83 | 17,99 | 7043 | | Pfizer Inc | 28,38 | +0,28 | 28,30 | 2437 | | Philip Morris | 76,72 | -0,32 | 76,97 | 1003 | | Raytheon Co | 47,94 | -0,08 | 47,98 | 143 | | Schering-plough | 21,63 | -0,60 | 21,76 | 499 | | Tenet Healthcare | 8,13 | +1,12 | 8,04 | 236 | | Texas Instrument | 33,40 | -1,45 | 33,89 | 2802 | | Textron Inc | 87,74 | +1,42 | 86,51 | 212 | | Time Warner Inc | 18,21 | +0,05 | 18,20 | 1743 | | Tyco Int | 27,90 | -0,14 | 27,94 | 512 | | Unisys Corp | 5,63 | +1,44 | 5,55 | 273 | | UPS | 71,44 | -1,50 | 72,53 | 387 | | United Tech | 63,36 | -0,47 | 63,66 | 490 | | Unitedhealth Gr | 49,02 | -0,89 | 49,46 | 523 | | US Bancorp | 33,20 | -0,30 | 33,30 | 723 | | Verizon Comm | 37,13 | +0,51 | 36,94 | 1388 | | Wachovia | 55,82 | +0,32 | 55,64 | 826 | | Wal-Mart Stores | 49,68 | -0,26 | 49,81 | 1258 | | Walt Disney Co | 31,01 | +0,26 | 30,93 | 535 | | Washington Mutual | 43,32 | -0,44 | 43,51 | 293 | | Wells Fargo | 36,13 | +0,03 | 36,12 | 703 | | Xerox Corp | 15,40 | — | 15,40 | 544 |
|
