| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +1,17 | 6,9 | 4019 | | ANZ Banking Grp | 20,0 | +1,32 | 19,8 | 2857 | | CommonWealth Bank | 31,2 | +0,06 | 31,2 | 4149 | | National Australian Bank | 28,0 | +0,94 | 27,8 | 4281 | | Telstra Corp | 4,9 | +0,20 | 4,9 | 25424 | | Westpac Banking | 18,4 | +0,49 | 18,3 | 3245 | | Япония (JPY) | | Asahi Kasei | 514,0 | +1,78 | 505,0 | 4848 | | Daiwa Securities | 716,0 | +2,14 | 701,0 | 5420 | | Fuji Photo Film | 3580,0 | — | 3580,0 | 1772 | | Fujitsu Ltd | 641,0 | +0,63 | 637,0 | 6237 | | Honda Motor Co | 5010,0 | +2,45 | 4890,0 | 3603 | | Japan Telecom* | 284,0 | +2,16 | 278,0 | 0 | | Kao Corp | 2535,0 | +2,84 | 2465,0 | 2008 | | KDDI* | 511,0 | +1,59 | 503,0 | 11 | | Mitsubishi Fin Gr* | 1010,0 | +2,54 | 985,0 | 35 | | Mitsubishi Chem | 311,0 | +2,98 | 302,0 | 9596 | | Mitsubishi Electric | 493,0 | +0,41 | 491,0 | 4022 | | NEC Corp | 575,0 | +2,13 | 563,0 | 13936 | | Nippon Steel Corp | 257,0 | +1,58 | 253,0 | 24086 | | Nissan Motor Co | 1101,0 | +2,13 | 1078,0 | 12583 | | NTT* | 463,0 | +1,76 | 455,0 | 13 | | NTT DoCoMo* | 180,0 | +3,45 | 174,0 | 116 | | Pioneer | 1925,0 | +2,01 | 1887,0 | 1418 | | Ricoh | 1850,0 | +1,37 | 1825,0 | 1648 | | Seikisui House | 1136,0 | +1,61 | 1118,0 | 1315 | | Shin-Etsu Chem | 4010,0 | +1,52 | 3950,0 | 987 | | Sony | 3730,0 | +1,08 | 3690,0 | 2524 | | Sumitomo Chem | 520,0 | +2,77 | 506,0 | 4701 | | TDK Corp | 7430,0 | +2,06 | 7280,0 | 568 | | Toshiba Corp | 433,0 | +0,23 | 432,0 | 10374 | | Toyota Motor Co | 3870,0 | +1,57 | 3810,0 | 8478 | | UFJ Holdings* | 565,0 | +1,44 | 557,0 | 43 | | Гонконг (HKD) | | Cheung Kong | 75,50 | +0,33 | 75,25 | 8782 | | China Mobile | 26,85 | +2,87 | 26,10 | 50638 | | China Unicom | 6,45 | +4,03 | 6,20 | 73981 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 5311 | | CNOOC | 4,40 | -0,56 | 4,43 | 44331 | | Hang Seng Bank | 109,50 | +0,46 | 109,00 | 3184 | | Henderson Land | 40,00 | -0,25 | 40,10 | 2552 | | HSBC Holdings | 134,00 | +0,37 | 133,50 | 18115 | | Hutchison | 70,25 | — | 70,25 | 25473 | | Франция (EUR) | | Alcatel | 12,14 | +1,68 | 11,94 | 12515 | | Axa | 18,36 | +2,51 | 17,91 | 8798 | | BNP Paribas | 53,60 | +0,85 | 53,15 | 3642 | | Bouygues | 32,83 | +0,55 | 32,65 | 929 | | Danon | 68,50 | +1,03 | 67,80 | 705 | | EADS | 23,54 | +1,82 | 23,12 | 1419 | | France Telecom | 24,29 | +0,79 | 24,10 | 12344 | | Lafarge | 71,60 | +0,14 | 71,50 | 934 | | Michelin | 44,23 | +1,12 | 43,74 | 860 | | Peugeot | 46,21 | +0,02 | 46,20 | 1456 | | Renault | 61,65 | +0,16 | 61,55 | 1307 | | Sanofi-Synthelab | 57,10 | +0,18 | 57,00 | 5067 | | Schneider Elec | 51,75 | -0,67 | 52,10 | 1054 | | STMicroelectronics | 15,21 | +1,00 | 15,06 | 5926 | | Total Fina Elf | 162,20 | -2,11 | 165,70 | 4320 | | Vivendi Universal | 22,75 | +1,93 | 22,32 | 9737 | | Великобритания (GBp) | | ARM Holdings | 102,82 | +0,98 | 102,50 | 19877 | | BAE System | 254,13 | +1,20 | 250,50 | 15543 | | Barclays | 554,75 | +0,27 | 551,00 | 29416 | | BP | 520,75 | -3,10 | 532,00 | 104112 | | BAT | 876,75 | +0,23 | 877,50 | 13501 | | British Airways | 231,20 | +3,76 | 226,00 | 63129 | | British Telecom | 198,75 | +1,40 | 196,50 | 55290 | | Cable & Wireless | 113,13 | +0,22 | 113,00 | 20599 | | Cadbury Schweppes | 469,98 | +0,32 | 468,75 | 12506 | | HSBC Hldg | 892,75 | +0,56 | 890,00 | 52040 | | Lloyds TSB Grp | 431,13 | +0,88 | 426,75 | 37810 | | Marks & Spencer | 335,18 | +0,75 | 332,50 | 8722 | | Prudential | 434,75 | +2,54 | 423,25 | 23217 | | Reuters Group | 388,03 | +0,39 | 386,00 | 6246 | | Rio Tinto | 1531,36 | -1,23 | 1540,00 | 5830 | | Sainsbury | 259,75 | -0,38 | 260,75 | 16385 | | Shell Trnpt | 437,05 | -0,74 | 441,00 | 61957 | | Unilever | 485,13 | +1,51 | 480,75 | 11115 | | Vodafone Airtch | 145,63 | +1,21 | 144,50 | 217978 | | Германия (EUR) | | Allianz AG | 95,87 | +1,20 | 94,73 | 3155 | | BASF | 51,93 | -0,13 | 52,00 | 2728 | | Bayer AG | 24,54 | +0,57 | 24,40 | 3668 | | BMW | 32,41 | +1,44 | 31,95 | 3291 | | Commerzbank AG | 15,19 | -0,07 | 15,20 | 3883 | | Daimler-Chrysler | 34,17 | +0,68 | 33,94 | 3705 | | Deutsche Bank n | 65,65 | +0,64 | 65,23 | 6549 | | Dt Telekom n | 16,43 | +0,86 | 16,29 | 30084 | | Hypovereinsbank | 16,84 | +0,12 | 16,82 | 3150 | | Infineon Tech | 8,43 | +1,08 | 8,34 | 13403 | | Merck KGaA | 43,99 | +1,17 | 43,48 | 326 | | Munich Re | 88,71 | +2,55 | 86,50 | 2819 | | Sap AG | 137,20 | +1,03 | 135,80 | 1429 | | Siemens | 62,09 | +0,93 | 61,52 | 5439 | | Volkswagen AG | 34,47 | +1,00 | 34,13 | 1777 | | Финляндия (EUR) | | Nokia | 12,65 | +2,26 | 12,37 | 41236 | | Stora Enso | 11,66 | -1,60 | 11,85 | 5460 | | Швейцария (CHF) | | Ciba Special | 83,90 | +1,57 | 82,60 | 721 | | Lonza Grp AG | 63,10 | +1,28 | 62,30 | 175 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,35 | +0,11 | 45,30 | 5337 | | Nestle | 297,75 | +1,28 | 294,00 | 970 | | Novartis | 56,05 | +0,81 | 55,60 | 7159 | | Roche | 142,50 | +3,11 | 138,20 | 38 | | Swiss Re | 77,85 | +1,76 | 76,50 | 1977 | | UBS AG | 94,50 | +1,18 | 93,40 | 4103 | | Zurich Fin | 179,80 | +1,52 | 177,10 | 913 | | Швеция (SEK) | | ABB | 41,40 | +0,73 | 41,10 | 1804 | | Electrolux | 148,00 | +0,34 | 147,50 | 1787 | | Ericsson | 23,00 | +1,32 | 22,70 | 124139 | | Nordea | 66,00 | -0,38 | 66,25 | 8268 | | Volvo | 275,00 | +0,55 | 273,50 | 3405 | | Голландия (EUR) | | ABN Amro Hld | 18,76 | -0,16 | 18,79 | 8603 | | Aegon NV | 9,83 | +3,58 | 9,49 | 15720 | | Ahold Kon | 5,80 | +1,58 | 5,71 | 12119 | | Fortis | 20,26 | — | 20,26 | 4423 | | ING Grp | 21,30 | +1,48 | 20,99 | 10268 | | Philips | 20,06 | +1,93 | 19,68 | 10224 | | Royal Dutch | 42,81 | -1,25 | 43,35 | 9045 | | Канада (CAD) | | Alcan Inc | 59,20 | -0,95 | 59,77 | 461 | | Bank of Montreal | 56,41 | +1,02 | 55,84 | 936 | | Bank Nova Scotia | 38,91 | +1,73 | 38,25 | 1282 | | BCE Inc | 28,41 | -0,25 | 28,48 | 863 | | Bombardier | 2,70 | +1,50 | 2,66 | 8865 | | Imperial Oil | 70,49 | -2,77 | 72,50 | 190 | | Loblaw Cos Ltd | 70,60 | +0,41 | 70,31 | 79 | | Nortel Networks | 4,50 | +5,63 | 4,26 | 19486 | | Royal Bank of Canada | 63,30 | +0,70 | 62,86 | 434 | | США ($) | | Abbott Labs | 43,69 | +1,02 | 43,25 | 1081 | | Agilent Tech | 24,29 | +2,53 | 23,69 | 1477 | | Alcoa | 33,43 | -2,51 | 34,29 | 2276 | | Allstate Corp | 51,17 | -0,51 | 51,43 | 465 | | Alltel | 58,43 | +1,23 | 57,72 | 421 | | Amer Electric Power | 33,99 | -0,06 | 34,01 | 716 | | Amer Express Co | 56,39 | -0,11 | 56,45 | 955 | | AIG | 65,13 | +0,62 | 64,73 | 2186 | | Amgen | 62,71 | +2,87 | 60,96 | 6185 | | Analog Devices | 38,53 | +2,17 | 37,71 | 1384 | | Anheuser-Busch | 50,74 | +0,12 | 50,68 | 488 | | Time Warner Inc | 18,26 | +0,27 | 18,21 | 5100 | | Apple Comp Inc | 66,05 | -2,57 | 67,79 | 9154 | | Applied Materials | 17,75 | +0,17 | 17,72 | 21161 | | AT&T | 18,77 | +0,86 | 18,61 | 2519 | | Automatic Data Proc | 46,16 | -0,15 | 46,23 | 425 | | Bank of America | 46,67 | +0,17 | 46,59 | 2354 | | Bank of New York | 33,08 | -0,36 | 33,20 | 591 | | Baxter Int | 32,28 | +0,34 | 32,17 | 486 | | BCE Inc | 23,92 | -0,66 | 24,08 | 139 | | Bellsouth Corp | 28,73 | +3,16 | 27,85 | 2931 | | Berkshire cl a* | 83,95 | +0,06 | 83,90 | 1 | | Berkshire cl b* | 2,80 | +0,30 | 2,79 | 4 | | Boeing Co | 54,78 | +0,15 | 54,70 | 891 | | Bristol Myers sq | 24,05 | +1,35 | 23,73 | 1611 | | Cardinal Health | 53,88 | +0,67 | 53,52 | 581 | | Carnival | 54,39 | +1,00 | 53,85 | 1114 | | Caterpillar Inc | 91,20 | -1,57 | 92,65 | 738 | | Charles Schwab | 11,15 | +0,27 | 11,12 | 2647 | | ChevronTexaco | 52,44 | -1,94 | 53,48 | 3229 | | Cigna | 74,76 | -1,37 | 75,80 | 719 | | Cisco | 19,37 | +1,15 | 19,15 | 27523 | | Citigroup | 46,06 | +0,26 | 45,94 | 4946 | | Coca-Cola Co | 40,26 | +1,23 | 39,77 | 4896 | | Colgate Palmoliv | 47,31 | +1,26 | 46,72 | 936 | | Costco Wholesale | 49,56 | -0,13 | 49,63 | 2685 | | Cox Comms | 34,73 | +0,03 | 34,72 | 79 | | Daimler-Chrysler | 45,31 | -0,15 | 45,38 | 190 | | Delta Air Lines | 7,83 | +7,26 | 7,30 | 6831 | | Dow Chemical Co | 50,51 | -1,00 | 51,02 | 1236 | | Du Pont Co | 45,98 | +0,02 | 45,97 | 1301 | | Eastman Kodak | 32,96 | +0,18 | 32,90 | 630 | | Eli Lilly | 55,35 | +1,62 | 54,47 | 1155 | | EMC Corp | 14,38 | +2,49 | 14,03 | 9454 | | Emerson Electric | 67,58 | -0,54 | 67,95 | 321 | | Exelon | 41,86 | +0,02 | 41,85 | 731 | | Exxon Mobil | 50,32 | -1,62 | 51,15 | 4919 | | Fannie Mae | 71,40 | -0,42 | 71,70 | 1063 | | First Data Corp | 41,80 | +0,41 | 41,63 | 968 | | Ford Motor Co | 14,19 | +0,35 | 14,14 | 2434 | | Gap Inc | 21,68 | -3,56 | 22,48 | 5496 | | Genentech | 50,96 | +3,72 | 49,13 | 1630 | | General Elec Co | 35,92 | -0,28 | 36,02 | 4823 | | General Motors | 38,57 | -0,44 | 38,74 | 2628 | | Gillette Co | 44,75 | +1,54 | 44,07 | 1445 | | Goldman Sachs Gr | 107,15 | +1,08 | 106,00 | 1493 | | HJ Heinz Co | 38,29 | +1,06 | 37,89 | 278 | | Halliburton Co | 39,11 | -1,86 | 39,85 | 2717 | | HCA-Healthcare | 39,78 | -0,18 | 39,85 | 587 | | Hewlett-Packard | 20,57 | +0,24 | 20,52 | 2723 | | Home Depot Inc | 42,50 | +0,52 | 42,28 | 2770 | | Honeywell Int | 35,98 | -0,96 | 36,33 | 836 | | Illinois Tool Works | 95,12 | -0,53 | 95,63 | 410 | | Intel Corp | 23,19 | +0,39 | 23,10 | 35887 | | IBM | 96,30 | +0,44 | 95,88 | 1641 | | Intl Paper | 41,66 | -1,75 | 42,40 | 942 | | Johnson&Johnson | 61,88 | +1,13 | 61,19 | 2157 | | J P Morgan Chase | 38,43 | +0,39 | 38,28 | 2722 | | Kimberly-Clark | 64,49 | +1,50 | 63,54 | 556 | | Kohls | 49,02 | +2,60 | 47,78 | 2286 | | Kroger | 16,08 | -2,78 | 16,54 | 1157 | | Lehman Brothers | 84,41 | +0,49 | 84,00 | 1263 | | Lockheed Martin | 61,36 | -0,10 | 61,42 | 953 | | Lowes Cos | 57,78 | +2,41 | 56,42 | 1914 | | Lucent Tech | 4,05 | +1,50 | 3,99 | 13108 | | Marsh & McLennan | 28,77 | -0,17 | 28,82 | 820 | | MBNA Corp | 26,60 | -1,92 | 27,12 | 1710 | | McDonalds Corp | 31,47 | +0,83 | 31,21 | 1671 | | Medtronic | 49,49 | +0,79 | 49,10 | 1654 | | Merck & Co | 28,22 | +1,80 | 27,72 | 6004 | | Merrill Lynch | 56,80 | -0,42 | 57,04 | 1227 | | Metlife Inc | 40,15 | +0,80 | 39,83 | 623 | | Micron Tech | 11,45 | +0,09 | 11,44 | 2784 | | Microsoft | 27,16 | -0,33 | 27,25 | 48190 | | Minnesota Mining | 80,21 | -0,30 | 80,45 | 1143 | | MS Dean Witter | 52,45 | +0,90 | 51,98 | 1802 | | Motorola Inc | 19,81 | +0,30 | 19,75 | 4402 | | Occidental Petr | 56,71 | -3,62 | 58,84 | 1023 | | Omnicom Group | 82,39 | +0,07 | 82,33 | 251 | | Oracle Corp | 12,93 | -1,22 | 13,09 | 14533 | | Pfizer Inc | 28,43 | +0,71 | 28,23 | 10240 | | Philip Morris | 57,96 | +0,59 | 57,62 | 1657 | | Raytheon Co | 41,14 | +0,41 | 40,97 | 253 | | SBC Comms | 26,46 | +2,64 | 25,78 | 4068 | | Schering-plough | 18,64 | +1,25 | 18,41 | 1722 | | Sears Roebuck | 52,62 | +0,23 | 52,50 | 1373 | | Sprint | 23,83 | +2,06 | 23,35 | 1797 | | Tenet Healthcare | 10,90 | -0,18 | 10,92 | 654 | | Texas Instrument | 25,37 | +0,75 | 25,18 | 4114 | | Textron Inc | 74,82 | +0,25 | 74,63 | 123 | | Time Warner Inc | 18,26 | +0,27 | 18,21 | 5100 | | Tyco Int | 34,63 | +0,82 | 34,35 | 2009 | | Unisys Corp | 11,79 | +0,60 | 11,72 | 404 | | UPS | 85,64 | +0,34 | 85,35 | 877 | | United Tech | 99,75 | -0,40 | 100,15 | 798 | | Unitedhealth Gr | 81,74 | -0,49 | 82,14 | 1133 | | US Bancorp | 30,11 | -0,13 | 30,15 | 1051 | | Verizon Comm | 42,03 | +1,03 | 41,60 | 2708 | | Wachovia | 52,90 | +0,23 | 52,78 | 909 | | Wal-Mart Stores | 53,13 | +0,59 | 52,82 | 7906 | | Walt Disney Co | 27,85 | +0,61 | 27,68 | 1933 | | Washington Mutual | 41,25 | -0,53 | 41,47 | 695 | | Wells Fargo | 62,80 | -0,13 | 62,88 | 769 | | Xerox Corp | 15,68 | +1,62 | 15,43 | 930 |
|
