| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -0,74 | 6,8 | 3886 | | ANZ Banking Grp | 19,5 | -0,86 | 19,7 | 4314 | | CommonWealth Bank | 31,7 | -1,03 | 32,1 | 2925 | | National Australian Bank | 27,7 | -0,75 | 27,9 | 4005 | | Telstra Corp | 4,7 | -0,42 | 4,7 | 12216 | | Westpac Banking | 18,2 | -0,66 | 18,3 | 4019 | | Япония (JPY) | | Asahi Kasei | 488,0 | -2,20 | 499,0 | 3291 | | Daiwa Securities | 682,0 | -2,57 | 700,0 | 6742 | | Fuji Photo Film | 3630,0 | -0,55 | 3650,0 | 1648 | | Fujitsu Ltd | 653,0 | -1,21 | 661,0 | 6323 | | Honda Motor Co | 4970,0 | -1,78 | 5060,0 | 3018 | | Japan Telecom* | 282,0 | +1,08 | 279,0 | 1 | | Kao Corp | 2385,0 | -2,05 | 2435,0 | 1305 | | KDDI* | 502,0 | -0,79 | 506,0 | 12 | | Mitsubishi Fin Gr* | 957,0 | -2,55 | 982,0 | 25 | | Mitsubishi Chem | 298,0 | -2,93 | 307,0 | 5481 | | Mitsubishi Electric | 495,0 | -1,39 | 502,0 | 3755 | | NEC Corp | 572,0 | -2,05 | 584,0 | 11822 | | Nippon Steel Corp | 241,0 | -1,23 | 244,0 | 25655 | | Nissan Motor Co | 1076,0 | -2,09 | 1099,0 | 11394 | | NTT* | 466,0 | -1,27 | 472,0 | 11 | | NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 78 | | Pioneer | 1908,0 | -0,10 | 1910,0 | 1728 | | Ricoh | 1830,0 | -2,76 | 1882,0 | 2849 | | Seikisui House | 1095,0 | -0,82 | 1104,0 | 1976 | | Shin-Etsu Chem | 4110,0 | -1,91 | 4190,0 | 834 | | Sony | 3680,0 | -2,65 | 3780,0 | 3528 | | Sumitomo Chem | 494,0 | -1,40 | 501,0 | 4390 | | TDK Corp | 7250,0 | -2,68 | 7450,0 | 810 | | Toshiba Corp | 432,0 | -2,26 | 442,0 | 18641 | | Toyota Motor Co | 3900,0 | -2,99 | 4020,0 | 8239 | | UFJ Holdings* | 540,0 | -2,17 | 552,0 | 39 | | Гонконг (HKD) | | Cheung Kong | 70,00 | +1,08 | 69,25 | 8363 | | China Mobile | 24,05 | -0,21 | 24,10 | 19554 | | China Unicom | 5,70 | -0,87 | 5,75 | 8882 | | CLP Holdings | 44,40 | — | 44,40 | 3230 | | CNOOC | 4,45 | +2,89 | 4,33 | 43122 | | Hang Seng Bank | 108,00 | +0,47 | 107,50 | 2255 | | Henderson Land | 40,00 | -0,25 | 40,10 | 2573 | | HSBC Holdings | 132,50 | — | 132,50 | 14256 | | Hutchison | 64,25 | +0,78 | 63,75 | 15228 | | Франция (EUR) | | Alcatel | 12,05 | -0,58 | 12,12 | 7427 | | Axa | 17,72 | -1,34 | 17,96 | 6644 | | BNP Paribas | 52,65 | -0,85 | 53,10 | 3090 | | Bouygues | 32,85 | -0,45 | 33,00 | 1688 | | Danon | 67,10 | -1,11 | 67,85 | 723 | | EADS | 23,65 | -0,76 | 23,83 | 1808 | | France Telecom | 22,90 | -0,52 | 23,02 | 6937 | | Lafarge | 70,25 | -0,64 | 70,70 | 546 | | Michelin | 43,95 | -0,34 | 44,10 | 459 | | Peugeot | 46,78 | -0,40 | 46,97 | 746 | | Renault | 62,90 | -0,55 | 63,25 | 931 | | Sanofi-Synthelab | 57,25 | -1,04 | 57,85 | 3766 | | Schneider Elec | 52,95 | -0,94 | 53,45 | 571 | | STMicroelectronics | 15,70 | -1,13 | 15,88 | 5700 | | Total Fina Elf | 165,70 | -0,30 | 166,20 | 2008 | | Vivendi Universal | 22,48 | -0,09 | 22,50 | 4512 | | Великобритания (GBp) | | ARM Holdings | 103,50 | -2,36 | 106,00 | 28939 | | BAE System | 240,00 | +1,05 | 237,50 | 13707 | | Barclays | 562,00 | -0,79 | 566,50 | 17497 | | BP | 535,91 | -0,65 | 538,00 | 24979 | | BAT | 854,00 | -1,50 | 867,00 | 6072 | | British Airways | 218,00 | -2,68 | 223,75 | 16775 | | British Telecom | 194,25 | -0,38 | 195,00 | 25246 | | Cable & Wireless | 115,75 | -1,07 | 117,00 | 20230 | | Cadbury Schweppes | 473,00 | -0,47 | 474,75 | 5799 | | HSBC Hldg | 907,50 | -0,77 | 913,00 | 48996 | | Lloyds TSB Grp | 418,50 | -1,06 | 423,00 | 28333 | | Marks & Spencer | 344,00 | — | 344,00 | 5971 | | Prudential | 414,50 | -1,07 | 419,00 | 14402 | | Reuters Group | 391,80 | -4,28 | 409,00 | 12387 | | Rio Tinto | 1517,81 | -1,17 | 1537,00 | 2911 | | Sainsbury | 267,50 | -1,11 | 270,50 | 9526 | | Shell Trnpt | 438,86 | -0,57 | 441,50 | 13618 | | Unilever | 484,15 | -0,67 | 487,75 | 17519 | | Vodafone Airtch | 144,50 | — | 144,50 | 284105 | | Германия (EUR) | | Allianz AG | 92,20 | -0,22 | 92,40 | 2044 | | BASF | 50,53 | -0,69 | 50,88 | 2201 | | Bayer AG | 23,85 | -0,87 | 24,06 | 3041 | | BMW | 32,29 | -0,19 | 32,35 | 2133 | | Commerzbank AG | 15,17 | -0,46 | 15,24 | 2158 | | Daimler-Chrysler | 33,67 | -0,74 | 33,92 | 3847 | | Deutsche Bank n | 63,38 | -0,08 | 63,43 | 2447 | | Dt Telekom n | 15,95 | -0,25 | 15,99 | 17186 | | Hypovereinsbank | 16,32 | +0,12 | 16,30 | 2970 | | Infineon Tech | 8,88 | -1,22 | 8,99 | 9038 | | Merck KGaA | 43,77 | -0,86 | 44,15 | 104 | | Munich Re | 83,70 | +0,16 | 83,57 | 1531 | | Sap AG | 134,50 | -0,44 | 135,10 | 982 | | Siemens | 60,60 | -0,25 | 60,75 | 2923 | | Volkswagen AG | 34,47 | -0,92 | 34,79 | 1677 | | Финляндия (EUR) | | Nokia | 12,55 | -0,79 | 12,65 | 26723 | | Stora Enso | 11,41 | -0,78 | 11,50 | 2669 | | Швейцария (CHF) | | Ciba Special | 82,75 | -0,30 | 83,00 | 116 | | Lonza Grp AG | 61,95 | +0,08 | 61,90 | 224 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,15 | -1,42 | 45,80 | 5117 | | Nestle | 299,00 | -1,16 | 302,50 | 649 | | Novartis | 56,35 | -1,14 | 57,00 | 5139 | | Roche | 142,90 | -1,79 | 145,50 | 22 | | Swiss Re | 77,35 | -2,27 | 79,15 | 1564 | | UBS AG | 93,40 | -0,21 | 93,60 | 2143 | | Zurich Fin | 179,80 | -0,94 | 181,50 | 533 | | Швеция (SEK) | | ABB | 41,00 | -1,20 | 41,50 | 2747 | | Electrolux | 144,00 | -0,69 | 145,00 | 1129 | | Ericsson | 22,50 | -1,32 | 22,80 | 127740 | | Nordea | 63,75 | +0,79 | 63,25 | 6416 | | Volvo | 276,50 | -1,25 | 280,00 | 1310 | | Италия (EUR) | | Bank di Lavoro | 1,87 | +2,16 | 1,83 | 37779 | | Fiat | 5,70 | -1,25 | 5,77 | 3896 | | TIM | 4,90 | -1,94 | 5,00 | 107609 | | Голландия (EUR) | | ABN Amro Hld | 18,70 | -0,32 | 18,76 | 6570 | | Aegon NV | 9,50 | -0,73 | 9,57 | 6230 | | Ahold Kon | 5,40 | -1,10 | 5,46 | 7247 | | Fortis | 20,07 | -0,40 | 20,15 | 2768 | | ING Grp | 20,54 | -0,53 | 20,65 | 6275 | | Philips | 19,37 | -1,68 | 19,70 | 7051 | | Royal Dutch | 42,76 | -0,56 | 43,00 | 4649 | | Канада (CAD) | | Alcan Inc | 59,48 | -0,55 | 59,81 | 403 | | Bank of Montreal | 58,09 | +0,33 | 57,90 | 378 | | Bank Nova Scotia | 37,65 | — | 37,65 | 780 | | BCE Inc | 28,52 | -0,07 | 28,54 | 486 | | Bombardier | 2,58 | -4,44 | 2,70 | 1937 | | Imperial Oil | 70,57 | -0,03 | 70,59 | 34 | | Loblaw Cos Ltd | 70,02 | +2,04 | 68,62 | 132 | | Nortel Networks | 3,83 | -1,79 | 3,90 | 2158 | | Royal Bank of Canada | 63,24 | -0,39 | 63,49 | 284 | | США ($) | | Abbott Labs | 42,55 | -0,47 | 42,75 | 1312 | | Agilent Tech | 22,86 | -1,17 | 23,13 | 591 | | Alcoa | 33,49 | -0,36 | 33,61 | 927 | | Allstate Corp | 50,50 | +0,44 | 50,28 | 567 | | Alltel | 57,08 | -0,02 | 57,09 | 172 | | Amer Electric Power | 34,35 | +1,03 | 34,00 | 460 | | Amer Express Co | 55,79 | +0,16 | 55,70 | 848 | | AIG | 62,13 | +0,53 | 61,80 | 2110 | | Amgen | 59,36 | -0,87 | 59,88 | 2030 | | Analog Devices | 39,30 | -1,50 | 39,90 | 1438 | | Anheuser-Busch | 50,37 | +0,22 | 50,26 | 462 | | Time Warner Inc | 17,43 | +0,06 | 17,42 | 3140 | | Apple Comp Inc | 61,20 | +10,93 | 55,17 | 27778 | | Applied Materials | 17,01 | +0,12 | 16,99 | 16450 | | AT&T | 18,56 | -0,80 | 18,71 | 1210 | | Automatic Data Proc | 45,20 | +0,47 | 44,99 | 417 | | Bank of America | 45,93 | +0,17 | 45,85 | 2470 | | Bank of New York | 32,11 | -0,83 | 32,38 | 411 | | Baxter Int | 31,98 | +0,72 | 31,75 | 372 | | BCE Inc | 24,08 | +0,50 | 23,96 | 115 | | Bellsouth Corp | 27,50 | -0,36 | 27,60 | 1432 | | Berkshire cl a* | 84,49 | -0,95 | 85,30 | 1 | | Berkshire cl b* | 2,80 | -1,48 | 2,85 | 2 | | Boeing Co | 53,45 | -0,60 | 53,77 | 1152 | | Bristol Myers sq | 23,30 | -0,85 | 23,50 | 1383 | | Cardinal Health | 50,91 | -0,64 | 51,24 | 321 | | Carnival | 50,68 | -0,43 | 50,90 | 750 | | Caterpillar Inc | 90,43 | +0,28 | 90,18 | 480 | | Charles Schwab | 10,15 | -1,36 | 10,29 | 1546 | | ChevronTexaco | 54,09 | +0,35 | 53,90 | 1859 | | Cigna | 68,09 | -0,04 | 68,12 | 364 | | Cisco | 18,77 | -1,26 | 19,01 | 17017 | | Citigroup | 45,07 | -0,18 | 45,15 | 4149 | | Coca-Cola Co | 39,63 | -0,25 | 39,73 | 1937 | | Colgate Palmoliv | 46,08 | -0,30 | 46,22 | 621 | | Costco Wholesale | 48,22 | +1,56 | 47,48 | 1400 | | Cox Comms | 34,58 | +0,03 | 34,57 | 101 | | Daimler-Chrysler | 44,04 | -0,29 | 44,17 | 137 | | Delta Air Lines | 6,34 | -3,94 | 6,60 | 1446 | | Dow Chemical Co | 49,51 | +1,29 | 48,88 | 709 | | Du Pont Co | 44,98 | +0,22 | 44,88 | 1398 | | Eastman Kodak | 32,02 | +1,11 | 31,67 | 359 | | Eli Lilly | 55,05 | -0,31 | 55,22 | 875 | | EMC Corp | 13,24 | -1,78 | 13,48 | 3297 | | Emerson Electric | 67,56 | +0,34 | 67,33 | 287 | | Exelon | 41,82 | -0,59 | 42,07 | 626 | | Exxon Mobil | 50,41 | +0,06 | 50,38 | 2834 | | Fannie Mae | 68,16 | +0,09 | 68,10 | 1041 | | First Data Corp | 41,78 | -0,05 | 41,80 | 1226 | | Ford Motor Co | 14,08 | -0,49 | 14,15 | 1719 | | Gap Inc | 22,57 | -0,57 | 22,70 | 1073 | | Genentech | 47,42 | -3,01 | 48,89 | 936 | | General Elec Co | 36,03 | -0,66 | 36,27 | 4034 | | General Motors | 39,02 | +0,31 | 38,90 | 1363 | | Gillette Co | 43,69 | +1,04 | 43,24 | 583 | | Goldman Sachs Gr | 102,50 | -0,52 | 103,04 | 751 | | HJ Heinz Co | 37,88 | +1,18 | 37,44 | 425 | | Halliburton Co | 39,55 | -0,70 | 39,83 | 1357 | | HCA-Healthcare | 38,97 | +0,52 | 38,77 | 577 | | Hewlett-Packard | 20,02 | -0,30 | 20,08 | 2427 | | Home Depot Inc | 43,02 | +0,75 | 42,70 | 2327 | | Honeywell Int | 35,55 | +0,25 | 35,46 | 557 | | Illinois Tool Works | 95,43 | +0,58 | 94,88 | 203 | | Intel Corp | 23,88 | -1,16 | 24,16 | 27006 | | IBM | 94,30 | -0,16 | 94,45 | 1632 | | Intl Paper | 40,63 | +0,32 | 40,50 | 286 | | Johnson&Johnson | 60,97 | +0,71 | 60,54 | 1438 | | J P Morgan Chase | 37,34 | -0,21 | 37,42 | 4280 | | Kimberly-Clark | 62,73 | +0,40 | 62,48 | 403 | | Kohls | 47,76 | -0,54 | 48,02 | 792 | | Kroger | 15,94 | +0,13 | 15,92 | 572 | | Lehman Brothers | 82,27 | +0,77 | 81,64 | 447 | | Lockheed Martin | 58,93 | +0,99 | 58,35 | 344 | | Lowes Cos | 57,31 | +0,95 | 56,77 | 1118 | | Lucent Tech | 3,94 | -1,75 | 4,01 | 8357 | | Marsh & McLennan | 27,18 | -0,33 | 27,27 | 839 | | MBNA Corp | 26,45 | -0,19 | 26,50 | 690 | | McDonalds Corp | 29,07 | -0,78 | 29,30 | 1363 | | Medtronic | 47,83 | -0,77 | 48,20 | 1778 | | Merck & Co | 27,03 | -0,33 | 27,12 | 3328 | | Merrill Lynch | 56,32 | -0,04 | 56,34 | 1022 | | Metlife Inc | 38,94 | +0,23 | 38,85 | 709 | | Micron Tech | 11,43 | -2,14 | 11,68 | 2393 | | Microsoft | 26,24 | -2,31 | 26,86 | 42269 | | Minnesota Mining | 80,55 | -0,49 | 80,95 | 736 | | MS Dean Witter | 51,66 | -1,15 | 52,26 | 990 | | Motorola Inc | 18,10 | +0,89 | 17,94 | 2512 | | Occidental Petr | 58,88 | +0,77 | 58,43 | 585 | | Omnicom Group | 81,90 | -0,97 | 82,70 | 278 | | Oracle Corp | 12,56 | -1,49 | 12,75 | 13979 | | Pfizer Inc | 27,17 | -0,22 | 27,23 | 5740 | | Philip Morris | 57,69 | -0,62 | 58,05 | 1982 | | Raytheon Co | 38,99 | +0,39 | 38,84 | 158 | | SBC Comms | 26,02 | +0,50 | 25,89 | 1681 | | Schering-plough | 17,98 | -0,55 | 18,08 | 899 | | Sears Roebuck | 50,86 | -3,95 | 52,95 | 3424 | | Sprint | 22,60 | +0,49 | 22,49 | 2102 | | Tenet Healthcare | 10,68 | -0,19 | 10,70 | 389 | | Texas Instrument | 24,36 | -1,58 | 24,75 | 3183 | | Textron Inc | 71,93 | -0,44 | 72,25 | 170 | | Time Warner Inc | 17,43 | +0,06 | 17,42 | 3140 | | Tyco Int | 33,88 | +0,50 | 33,71 | 940 | | Unisys Corp | 11,16 | -0,45 | 11,21 | 246 | | UPS | 83,75 | +0,81 | 83,08 | 410 | | United Tech | 97,20 | -0,06 | 97,26 | 569 | | Unitedhealth Gr | 81,26 | -0,56 | 81,72 | 640 | | US Bancorp | 29,42 | -0,61 | 29,60 | 1257 | | Verizon Comm | 41,00 | -0,24 | 41,10 | 1162 | | Wachovia | 52,59 | +0,69 | 52,23 | 959 | | Wal-Mart Stores | 55,21 | -0,07 | 55,25 | 2543 | | Walt Disney Co | 26,52 | -0,53 | 26,66 | 1356 | | Washington Mutual | 40,53 | +0,22 | 40,44 | 840 | | Wells Fargo | 61,68 | +0,21 | 61,55 | 806 | | Xerox Corp | 15,53 | -0,70 | 15,64 | 1555 |
|
