| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,91 | 8,8 | 3376 | | ANZ Banking Grp | 25,7 | -0,35 | 25,7 | 4698 | | CommonWealth Bank | 45,9 | -0,09 | 45,9 | 3010 | | National Australian Bank | 35,8 | -0,69 | 36,1 | 4377 | | Telstra Corp | 3,9 | -1,52 | 3,9 | 51391 | | Westpac Banking | 22,3 | +0,18 | 22,3 | 6228 | | Япония (JPY) | | Asahi Kasei | 721,0 | +1,41 | 711,0 | 3294 | | Daiwa Securities | 1318,0 | +1,93 | 1293,0 | 5770 | | Fuji Photo Film | 3860,0 | -0,52 | 3880,0 | 789 | | Fujitsu Ltd | 877,0 | -1,13 | 887,0 | 5362 | | Honda Motor Co | 3820,0 | +0,26 | 3810,0 | 2870 | | Kao Corp | 3020,0 | — | 3020,0 | 937 | | KDDI* | 743,0 | +0,27 | 741,0 | 10 | | Mitsubishi Fin Gr* | 1580,0 | +1,94 | 1550,0 | 30 | | Mitsubishi Electric | 908,0 | +2,25 | 888,0 | 7092 | | NEC Corp | 626,0 | -1,11 | 633,0 | 5108 | | Nippon Steel Corp | 457,0 | -0,65 | 460,0 | 45057 | | Nissan Motor Co | 1229,0 | — | 1229,0 | 6488 | | NTT* | 569,0 | -2,40 | 583,0 | 39 | | NTT DoCoMo* | 167,0 | +0,60 | 166,0 | 81 | | Pioneer | 2045,0 | -0,73 | 2060,0 | 1885 | | Ricoh | 2280,0 | -1,30 | 2310,0 | 2504 | | Seikisui House | 1720,0 | +0,53 | 1711,0 | 2392 | | Shin-Etsu Chem | 6770,0 | +0,74 | 6720,0 | 1630 | | Sony | 5160,0 | — | 5160,0 | 3066 | | Sumitomo Chem | 917,0 | +2,12 | 898,0 | 5675 | | TDK Corp | 8580,0 | -0,23 | 8600,0 | 408 | | Toshiba Corp | 727,0 | -1,36 | 737,0 | 11408 | | Toyota Motor Co | 6080,0 | -0,49 | 6110,0 | 6225 | | Гонконг (HKD) | | Cheung Kong | 84,45 | -1,11 | 85,40 | 4346 | | China Mobile | 48,80 | -1,31 | 49,45 | 18442 | | China Unicom | 6,98 | -1,41 | 7,08 | 6666 | | CLP Holdings | 45,85 | -0,54 | 46,10 | 1655 | | CNOOC | 6,65 | -1,34 | 6,74 | 58624 | | Hang Seng Bank | 99,15 | -0,15 | 99,30 | 1306 | | Henderson Land | 42,60 | -1,27 | 43,15 | 2360 | | HSBC Holdings | 140,40 | -0,28 | 140,80 | 9645 | | Hutchison | 71,85 | -0,90 | 72,50 | 9282 | | Франция (EUR) | | Alcatel | 8,76 | +2,58 | 8,54 | 5911 | | Axa | 28,09 | +3,58 | 27,12 | 8522 | | BNP Paribas | 80,05 | +3,09 | 77,65 | 4357 | | Bouygues | 38,87 | +0,39 | 38,72 | 581 | | Danone | 106,20 | +1,34 | 104,80 | 698 | | EADS | 23,44 | +1,78 | 23,03 | 3257 | | France Telecom | 16,52 | +0,67 | 16,41 | 5352 | | Lafarge | 98,25 | +2,45 | 95,90 | 787 | | Michelin | 47,11 | +0,66 | 46,80 | 545 | | Peugeot | 39,95 | +0,10 | 39,91 | 1126 | | Renault | 86,25 | +1,29 | 85,15 | 748 | | Sanofi-Synthelab | 71,05 | -2,87 | 73,15 | 8080 | | Schneider Elec | 82,05 | +2,05 | 80,40 | 844 | | STMicroelectronics | 11,75 | +1,91 | 11,53 | 4294 | | Total Fina Elf | 52,30 | +0,58 | 52,00 | 7911 | | Великобритания (GBp) | | ARM Holdings | 116,50 | +2,64 | 113,50 | 7034 | | BAE System | 344,25 | +0,22 | 343,50 | 19053 | | Barclays | 637,00 | +2,91 | 619,00 | 46202 | | BP | 632,00 | -0,78 | 637,00 | 30776 | | BAT | 1419,00 | -1,32 | 1438,00 | 4103 | | British Airways | 374,75 | -3,66 | 389,00 | 21696 | | British Telecom | 245,00 | +2,08 | 240,00 | 58711 | | Cable & Wireless | 119,00 | +3,48 | 115,00 | 33591 | | Cadbury Schweppes | 533,00 | -0,56 | 536,00 | 7117 | | HSBC Hldg | 958,25 | +0,26 | 956,00 | 19780 | | Lloyds TSB Grp | 526,00 | +1,54 | 518,00 | 16779 | | Marks & Spencer | 578,50 | -0,26 | 580,00 | 6362 | | Prudential | 573,50 | +2,14 | 561,50 | 11831 | | Reuters Group | 389,75 | +1,30 | 384,75 | 10234 | | Rio Tinto | 2798,00 | +0,83 | 2775,00 | 8083 | | Sainsbury | 352,75 | +0,43 | 351,25 | 3909 | | Unilever | 1220,00 | +0,49 | 1214,00 | 6450 | | Vodafone Airtch | 116,50 | +1,75 | 114,50 | 166150 | | Германия (EUR) | | Allianz AG | 128,31 | +3,98 | 123,40 | 6297 | | BASF | 62,63 | +0,84 | 62,11 | 1911 | | Bayer AG | 38,14 | +0,85 | 37,82 | 2483 | | BMW | 39,38 | -0,15 | 39,44 | 1679 | | Commerzbank AG | 28,44 | +1,90 | 27,91 | 2690 | | Daimler-Chrysler | 39,61 | +0,53 | 39,40 | 3486 | | Deutsche Bank n | 88,08 | +1,38 | 86,88 | 2801 | | Dt Telekom n | 12,21 | +0,83 | 12,11 | 17318 | | Hypovereinsbank | 33,11 | +3,02 | 32,14 | 742 | | Infineon Tech | 8,57 | +1,66 | 8,43 | 9374 | | Merck KGaA | 71,25 | +0,47 | 70,92 | 187 | | Munich Re | 112,48 | +2,60 | 109,63 | 2478 | | Sap AG | 142,35 | +1,85 | 139,77 | 1189 | | Siemens | 63,44 | +1,21 | 62,68 | 3568 | | Volkswagen AG | 59,06 | +0,87 | 58,55 | 1058 | | Финляндия (EUR) | | Nokia | 15,47 | +1,78 | 15,20 | 14240 | | Stora Enso | 11,31 | +0,27 | 11,28 | 1985 | | Швейцария (CHF) | | Ciba Special | 65,15 | +0,15 | 65,05 | 382 | | Lonza Grp AG | 81,80 | +0,86 | 81,10 | 169 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,10 | +1,44 | 66,15 | 5816 | | Nestle | 405,00 | +0,56 | 402,75 | 678 | | Novartis | 68,65 | +0,96 | 68,00 | 4083 | | Roche | 228,90 | +0,70 | 227,30 | 22 | | Swiss Re | 90,05 | +1,18 | 89,00 | 1317 | | UBS AG | 67,00 | +1,13 | 66,25 | 4331 | | Zurich Fin | 278,50 | +2,39 | 272,00 | 720 | | Швеция (SEK) | | ABB | 92,50 | +1,37 | 91,25 | 1013 | | Electrolux | 103,50 | +0,49 | 103,00 | 750 | | Ericsson | 22,30 | -0,45 | 22,40 | 100626 | | Nordea | 89,00 | — | 89,00 | 8378 | | Volvo | 381,00 | +1,87 | 374,00 | 1303 | | Италия (EUR) | | Fiat | 11,02 | +0,33 | 10,98 | 4910 | | Голландия (EUR) | | ABN Amro Hld | 21,08 | +0,91 | 20,89 | 7130 | | Aegon NV | 13,55 | +2,89 | 13,17 | 5379 | | Ahold Kon | 7,06 | -0,56 | 7,10 | 7691 | | Fortis | 28,51 | +1,86 | 27,99 | 2908 | | ING Grp | 32,68 | +2,64 | 31,84 | 6858 | | Philips | 26,14 | +1,63 | 25,72 | 12897 | | Канада (CAD) | | Alcan Inc | 53,72 | +0,26 | 53,58 | 452 | | Bank of Montreal | 63,44 | +0,35 | 63,22 | 188 | | Bank Nova Scotia | 46,43 | +0,35 | 46,27 | 252 | | BCE Inc | 25,90 | +0,19 | 25,85 | 714 | | Imperial Oil | 42,70 | +0,23 | 42,60 | 142 | | Loblaw Cos Ltd | 49,00 | -0,43 | 49,21 | 104 | | Nortel Networks | 2,27 | +1,79 | 2,23 | 1760 | | Royal Bank of Canada | 46,91 | +0,86 | 46,51 | 497 | | США ($) | | Abbott Labs | 47,32 | +0,21 | 47,22 | 925 | | Agilent Tech | 28,70 | +1,77 | 28,20 | 259 | | Alcoa | 29,97 | +1,25 | 29,60 | 1072 | | Allstate Corp | 56,17 | +0,95 | 55,64 | 374 | | Alltel | 54,79 | +0,15 | 54,71 | 628 | | Amer Electric Power | 37,09 | +0,30 | 36,98 | 449 | | Amer Express Co | 52,89 | +1,46 | 52,13 | 919 | | AIG | 60,53 | +0,93 | 59,97 | 1572 | | Amgen | 69,71 | -1,71 | 70,92 | 5212 | | Analog Devices | 32,97 | +2,01 | 32,32 | 1099 | | Anheuser-Busch | 48,26 | +1,11 | 47,73 | 453 | | Time Warner Inc | 16,64 | -0,06 | 16,65 | 1650 | | Apple Comp Inc | 66,98 | -3,75 | 69,59 | 25330 | | Applied Materials | 15,77 | +0,38 | 15,71 | 6921 | | Automatic Data Proc | 45,96 | +0,66 | 45,66 | 500 | | Bank of America | 52,52 | +1,06 | 51,97 | 4682 | | Bank of New York | 34,46 | +2,10 | 33,75 | 973 | | Baxter Int | 42,00 | -0,07 | 42,03 | 532 | | BCE Inc | 22,95 | -0,26 | 23,01 | 71 | | Bellsouth Corp | 40,42 | +0,02 | 40,41 | 1476 | | Berkshire cl a* | 91,50 | +0,22 | 91,30 | 1 | | Berkshire cl b* | 3,05 | +0,20 | 3,04 | 7 | | Boeing Co | 80,42 | +1,28 | 79,40 | 839 | | Bristol Myers sq | 22,58 | -5,09 | 23,79 | 9819 | | Cardinal Health | 67,25 | +1,05 | 66,55 | 295 | | Carnival | 38,87 | +1,46 | 38,31 | 477 | | Caterpillar Inc | 73,63 | +1,24 | 72,73 | 1104 | | ChevronTexaco | 65,44 | -0,09 | 65,50 | 2055 | | Cigna | 104,66 | +2,59 | 102,02 | 266 | | Cisco | 17,49 | -0,40 | 17,56 | 19027 | | Citigroup | 48,83 | +0,74 | 48,47 | 3116 | | Coca-Cola Co | 44,03 | +0,02 | 44,02 | 670 | | Colgate Palmoliv | 58,51 | +0,50 | 58,22 | 534 | | Costco Wholesale | 52,35 | +2,65 | 51,00 | 1451 | | Daimler-Chrysler | 51,14 | +0,37 | 50,95 | 123 | | Dow Chemical Co | 36,28 | +1,31 | 35,81 | 1254 | | Du Pont Co | 40,14 | +0,75 | 39,84 | 669 | | Eastman Kodak | 20,21 | +1,40 | 19,93 | 824 | | Eli Lilly | 56,21 | -0,76 | 56,64 | 964 | | EMC Corp | 9,90 | +1,54 | 9,75 | 2482 | | Emerson Electric | 81,53 | +0,98 | 80,74 | 312 | | Exelon | 59,07 | +0,75 | 58,63 | 827 | | Exxon Mobil | 68,24 | -0,19 | 68,37 | 4132 | | Fannie Mae | 48,03 | +1,24 | 47,44 | 520 | | First Data Corp | 41,46 | +0,36 | 41,31 | 529 | | Ford Motor Co | 6,98 | +1,75 | 6,86 | 2574 | | Gap Inc | 16,89 | +1,69 | 16,61 | 765 | | Genentech | 81,57 | +1,52 | 80,35 | 400 | | General Elec Co | 32,93 | +0,61 | 32,73 | 2674 | | General Motors | 31,77 | +1,83 | 31,20 | 720 | | Goldman Sachs Gr | 154,65 | +1,68 | 152,10 | 1275 | | HJ Heinz Co | 42,19 | +0,02 | 42,18 | 212 | | Halliburton Co | 33,16 | -1,63 | 33,71 | 2207 | | HCA-Healthcare | 49,15 | -0,08 | 49,19 | 326 | | Hewlett-Packard | 32,86 | +0,83 | 32,59 | 2253 | | Home Depot Inc | 35,16 | +1,71 | 34,57 | 2534 | | Honeywell Int | 38,76 | +0,62 | 38,52 | 863 | | Illinois Tool Works | 46,64 | +0,52 | 46,40 | 453 | | Intel Corp | 17,58 | +1,44 | 17,33 | 18307 | | IBM | 76,39 | +0,08 | 76,33 | 1188 | | Intl Paper | 34,19 | -0,06 | 34,21 | 382 | | Johnson&Johnson | 63,67 | +0,94 | 63,08 | 1254 | | J P Morgan Chase | 45,83 | +0,37 | 45,66 | 2777 | | Kimberly-Clark | 61,02 | +0,07 | 60,98 | 275 | | Kohls | 58,93 | +1,39 | 58,12 | 577 | | Kroger | 22,99 | +1,28 | 22,70 | 521 | | Lehman Brothers | 68,20 | +3,07 | 66,17 | 1239 | | Lockheed Martin | 82,32 | +0,93 | 81,56 | 446 | | Lowes Cos | 29,12 | +0,38 | 29,01 | 1951 | | Lucent Tech | 2,14 | +2,39 | 2,09 | 3723 | | Marsh & McLennan | 25,17 | -3,27 | 26,02 | 844 | | McDonalds Corp | 35,70 | -0,39 | 35,84 | 1549 | | Medtronic | 44,06 | -0,59 | 44,32 | 2522 | | Merck & Co | 41,48 | -0,26 | 41,59 | 1562 | | Merrill Lynch | 73,47 | +1,76 | 72,20 | 1392 | | Metlife Inc | 52,77 | +1,48 | 52,00 | 495 | | Micron Tech | 15,88 | +0,51 | 15,80 | 1146 | | Microsoft | 24,46 | +1,03 | 24,21 | 10811 | | Minnesota Mining | 69,95 | +0,97 | 69,28 | 849 | | Motorola Inc | 22,92 | -1,80 | 23,34 | 3918 | | Occidental Petr | 105,46 | -1,38 | 106,94 | 864 | | Omnicom Group | 87,95 | +0,49 | 87,52 | 218 | | Oracle Corp | 14,60 | -1,15 | 14,77 | 12273 | | Pfizer Inc | 25,94 | +1,69 | 25,51 | 4832 | | Philip Morris | 80,14 | -0,04 | 80,17 | 862 | | Raytheon Co | 45,00 | +0,18 | 44,92 | 329 | | Schering-plough | 20,81 | +0,77 | 20,65 | 800 | | Tenet Healthcare | 5,98 | -0,33 | 6,00 | 459 | | Texas Instrument | 30,28 | +0,07 | 30,26 | 2241 | | Textron Inc | 90,65 | +0,72 | 90,00 | 169 | | Time Warner Inc | 16,64 | -0,06 | 16,65 | 1650 | | Tyco Int | 26,00 | +0,19 | 25,95 | 1292 | | Unisys Corp | 5,08 | +0,40 | 5,06 | 135 | | UPS | 69,43 | +1,21 | 68,60 | 1196 | | United Tech | 62,98 | +0,38 | 62,74 | 478 | | Unitedhealth Gr | 48,75 | +2,05 | 47,77 | 1536 | | US Bancorp | 32,40 | +0,71 | 32,17 | 1139 | | Verizon Comm | 33,76 | +0,81 | 33,49 | 1329 | | Wachovia | 56,03 | +2,26 | 54,79 | 2119 | | Wal-Mart Stores | 45,08 | +0,78 | 44,73 | 2002 | | Walt Disney Co | 29,99 | -0,17 | 30,04 | 1875 | | Washington Mutual | 45,30 | +2,03 | 44,40 | 951 | | Wells Fargo | 73,20 | +0,76 | 72,65 | 1261 | | Xerox Corp | 14,45 | +0,49 | 14,38 | 622 |
|
