| Эмитент | Посл.
сделка | Изм. (%) | Пред.
закрытие | Объем (тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | +0,43 | 7,0 | 10283 | | ANZ Banking Grp | 20,4 | +1,24 | 20,1 | 7729 | | CommonWealth Bank | 31,7 | +0,60 | 31,6 | 4847 | | National Australian Bank | 28,6 | -0,45 | 28,7 | 8610 | | Telstra Corp | 4,9 | — | 4,9 | 31372 | | Westpac Banking | 19,0 | +0,69 | 18,9 | 7200 | | Япония (JPY) | | Asahi Kasei | 504,0 | +0,20 | 503,0 | 1604 | | Daiwa Securities | 688,0 | -1,15 | 696,0 | 4805 | | Fuji Photo Film | 3630,0 | +1,68 | 3570,0 | 1850 | | Fujitsu Ltd | 644,0 | -1,08 | 651,0 | 7721 | | Honda Motor Co | 5230,0 | -0,95 | 5280,0 | 2215 | | Japan Telecom* | 281,0 | -0,35 | 282,0 | 0 | | Kao Corp | 2490,0 | -0,80 | 2510,0 | 1354 | | KDDI* | 518,0 | -0,77 | 522,0 | 7 | | Mitsubishi Fin Gr* | 966,0 | +1,36 | 953,0 | 16 | | Mitsubishi Chem | 300,0 | — | 300,0 | 5519 | | Mitsubishi Electric | 488,0 | +0,41 | 486,0 | 4581 | | NEC Corp | 623,0 | +0,32 | 621,0 | 10921 | | Nippon Steel Corp | 247,0 | -0,80 | 249,0 | 16384 | | Nissan Motor Co | 1093,0 | -0,27 | 1096,0 | 6352 | | NTT* | 460,0 | +1,32 | 454,0 | 17 | | NTT DoCoMo* | 186,0 | +1,64 | 183,0 | 100 | | Pioneer | 2005,0 | +1,37 | 1978,0 | 3871 | | Ricoh | 1872,0 | +1,13 | 1851,0 | 3692 | | Seikisui House | 1105,0 | -0,09 | 1106,0 | 1442 | | Shin-Etsu Chem | 4010,0 | — | 4010,0 | 1006 | | Sony | 3970,0 | — | 3970,0 | 4893 | | Sumitomo Chem | 493,0 | -0,20 | 494,0 | 1665 | | TDK Corp | 7260,0 | -1,22 | 7350,0 | 756 | | Toshiba Corp | 441,0 | -0,45 | 443,0 | 11072 | | Toyota Motor Co | 4000,0 | -0,74 | 4030,0 | 5636 | | UFJ Holdings* | 552,0 | +0,36 | 550,0 | 27 | | Гонконг (HKD) | | Cheung Kong | 73,75 | -0,34 | 74,00 | 9343 | | China Mobile | 26,20 | -1,50 | 26,60 | 14449 | | China Unicom | 6,10 | -0,81 | 6,15 | 12528 | | CLP Holdings | 44,30 | -0,45 | 44,50 | 2523 | | CNOOC | 4,25 | — | 4,25 | 33204 | | Hang Seng Bank | 107,50 | — | 107,50 | 1323 | | Henderson Land | 39,10 | +0,51 | 38,90 | 3696 | | HSBC Holdings | 131,50 | — | 131,50 | 19964 | | Hutchison | 70,25 | -1,75 | 71,50 | 24897 | | Франция (EUR) | | Alcatel | 11,34 | +0,89 | 11,24 | 11146 | | Axa | 18,27 | +0,88 | 18,11 | 8263 | | BNP Paribas | 53,60 | +0,37 | 53,40 | 2938 | | Bouygues | 34,13 | +0,74 | 33,88 | 2201 | | Danon | 66,55 | -1,11 | 67,30 | 1132 | | EADS | 20,93 | -2,61 | 21,49 | 4000 | | France Telecom | 24,49 | +0,12 | 24,46 | 5338 | | Lafarge | 71,00 | +0,42 | 70,70 | 913 | | Michelin | 47,08 | +2,41 | 45,97 | 909 | | Peugeot | 45,75 | +0,31 | 45,61 | 1241 | | Renault | 61,15 | +1,75 | 60,10 | 1197 | | Sanofi-Synthelab | 57,70 | +1,58 | 56,80 | 4939 | | Schneider Elec | 51,95 | +0,29 | 51,80 | 817 | | STMicroelectronics | 14,71 | -0,07 | 14,72 | 4780 | | Total Fina Elf | 160,30 | -0,50 | 161,10 | 2367 | | Vivendi Universal | 24,00 | +1,69 | 23,60 | 9039 | | Великобритания (GBp) | | ARM Holdings | 106,41 | -0,47 | 107,50 | 9569 | | BAE System | 235,79 | -1,47 | 238,25 | 21166 | | Barclays | 576,45 | +1,05 | 571,00 | 28987 | | BP | 502,48 | -1,38 | 509,00 | 67384 | | BAT | 889,61 | +0,23 | 888,00 | 10165 | | British Airways | 227,25 | -0,22 | 227,75 | 14342 | | British Telecom | 204,21 | -0,12 | 204,75 | 105152 | | Cable & Wireless | 117,06 | +0,43 | 116,25 | 55955 | | Cadbury Schweppes | 474,50 | +1,99 | 465,25 | 15394 | | HSBC Hldg | 864,32 | -0,52 | 868,00 | 49594 | | Lloyds TSB Grp | 458,84 | +0,16 | 455,75 | 31690 | | Marks & Spencer | 343,50 | +1,25 | 339,25 | 11799 | | Prudential | 454,43 | +0,28 | 452,50 | 17498 | | Reuters Group | 370,31 | +1,09 | 365,50 | 18214 | | Rio Tinto | 1439,72 | -0,14 | 1433,00 | 5719 | | Sainsbury | 266,38 | +0,47 | 266,50 | 12151 | | Shell Trnpt | 429,34 | -0,98 | 434,00 | 34580 | | Unilever | 492,75 | +0,87 | 490,25 | 30549 | | Vodafone Airtch | 139,88 | -0,36 | 140,25 | 339145 | | Германия (EUR) | | Allianz AG | 96,35 | +0,54 | 95,83 | 1977 | | BASF | 51,79 | +0,80 | 51,38 | 2697 | | Bayer AG | 25,44 | +0,55 | 25,30 | 4004 | | BMW | 32,90 | +0,30 | 32,80 | 1720 | | Commerzbank AG | 14,98 | -0,60 | 15,07 | 2718 | | Daimler-Chrysler | 35,22 | +0,49 | 35,05 | 3164 | | Deutsche Bank n | 65,43 | +0,54 | 65,08 | 4152 | | Dt Telekom n | 16,44 | +0,86 | 16,30 | 15921 | | Hypovereinsbank | 17,13 | -0,35 | 17,19 | 2074 | | Infineon Tech | 8,22 | -0,12 | 8,23 | 5247 | | Merck KGaA | 49,54 | +3,21 | 48,00 | 534 | | Munich Re | 89,90 | +0,17 | 89,75 | 1163 | | Sap AG | 133,40 | -0,38 | 133,91 | 1079 | | Siemens | 61,99 | — | 61,99 | 3609 | | Volkswagen AG | 33,93 | +0,33 | 33,82 | 1880 | | Финляндия (EUR) | | Nokia | 11,51 | -1,71 | 11,71 | 37245 | | Stora Enso | 11,40 | — | 11,40 | 3954 | | Швейцария (CHF) | | Ciba Special | 84,00 | +0,60 | 83,50 | 331 | | Lonza Grp AG | 62,65 | — | 62,65 | 136 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 48,00 | +0,42 | 47,80 | 7319 | | Nestle | 295,50 | -1,17 | 299,00 | 1141 | | Novartis | 57,25 | +0,26 | 57,10 | 6195 | | Roche | 142,80 | +0,49 | 142,10 | 10 | | Swiss Re | 80,40 | +0,75 | 79,80 | 1638 | | UBS AG | 96,10 | +0,21 | 95,90 | 3487 | | Zurich Fin | 188,40 | +0,27 | 187,90 | 935 | | Швеция (SEK) | | ABB | 37,40 | — | 37,40 | 2459 | | Electrolux | 145,00 | -0,34 | 145,50 | 2144 | | Ericsson | 21,70 | +1,40 | 21,40 | 124881 | | Nordea | 66,50 | +0,76 | 66,00 | 17177 | | Volvo | 266,50 | -2,02 | 272,00 | 2561 | | Италия (EUR) | | Bank di Lavoro | 2,12 | +0,05 | 2,09 | 52 | | Fiat | 5,80 | +0,17 | 5,91 | 159 | | TIM | 5,46 | — | 5,46 | 51 | | Голландия (EUR) | | ABN Amro Hld | 19,27 | +2,77 | 18,75 | 22861 | | Aegon NV | 10,17 | +0,89 | 10,08 | 6622 | | Ahold Kon | 5,63 | -0,35 | 5,65 | 7276 | | Fortis | 20,16 | +0,30 | 20,10 | 3051 | | ING Grp | 22,13 | +1,00 | 21,91 | 7649 | | Philips | 19,73 | -0,10 | 19,75 | 5219 | | Royal Dutch | 42,17 | -0,35 | 42,32 | 7046 | | Канада (CAD) | | Alcan Inc | 57,80 | -0,21 | 57,92 | 407 | | Bank of Montreal | 56,45 | +0,57 | 56,13 | 314 | | Bank Nova Scotia | 39,81 | +0,78 | 39,50 | 1235 | | BCE Inc | 29,12 | -0,44 | 29,25 | 2347 | | Imperial Oil | 69,98 | -0,03 | 70,00 | 174 | | Loblaw Cos Ltd | 68,93 | +0,16 | 68,82 | 181 | | Nortel Networks | 4,40 | +2,33 | 4,30 | 4367 | | Royal Bank of Canada | 63,31 | +0,43 | 63,04 | 995 | | США ($) | | Abbott Labs | 45,13 | +1,76 | 44,35 | 1815 | | Agilent Tech | 24,07 | -0,45 | 24,18 | 652 | | Alcoa | 31,38 | +0,26 | 31,30 | 1886 | | Allstate Corp | 50,85 | -0,97 | 51,35 | 734 | | Alltel | 58,40 | +0,26 | 58,25 | 315 | | Amer Electric Power | 34,71 | -0,34 | 34,83 | 322 | | Amer Express Co | 55,99 | -0,27 | 56,14 | 1173 | | AIG | 64,93 | +0,32 | 64,72 | 1855 | | Amgen | 63,78 | +0,38 | 63,54 | 1933 | | Analog Devices | 38,07 | +0,21 | 37,99 | 1047 | | Anheuser-Busch | 50,52 | +0,44 | 50,30 | 479 | | Time Warner Inc | 19,46 | +0,41 | 19,38 | 5430 | | Apple Comp Inc | 66,92 | +2,54 | 65,26 | 11780 | | Applied Materials | 17,43 | -0,17 | 17,46 | 11487 | | AT&T | 19,17 | -0,47 | 19,26 | 1479 | | Automatic Data Proc | 44,42 | +0,43 | 44,23 | 444 | | Bank of America | 46,07 | +0,30 | 45,93 | 2667 | | Bank of New York | 33,15 | -0,27 | 33,24 | 699 | | Baxter Int | 33,54 | +2,88 | 32,60 | 1947 | | BCE Inc | 23,55 | -1,75 | 23,97 | 228 | | Bellsouth Corp | 28,52 | +0,14 | 28,48 | 2625 | | Berkshire cl a* | 86,10 | +0,24 | 85,89 | 1 | | Berkshire cl b* | 2,86 | +1,13 | 2,83 | 6 | | Boeing Co | 52,10 | -0,57 | 52,40 | 1222 | | Bristol Myers sq | 25,64 | +2,44 | 25,03 | 4602 | | Cardinal Health | 57,61 | +1,37 | 56,83 | 707 | | Carnival | 55,93 | +1,97 | 54,85 | 1890 | | Caterpillar Inc | 95,09 | +0,22 | 94,88 | 901 | | Charles Schwab | 11,92 | +0,59 | 11,85 | 5225 | | ChevronTexaco | 52,17 | -0,97 | 52,68 | 1861 | | Cigna | 80,47 | -1,03 | 81,31 | 485 | | Cisco | 19,55 | +0,77 | 19,40 | 34100 | | Citigroup | 47,16 | -0,32 | 47,31 | 4684 | | Coca-Cola Co | 41,40 | -0,17 | 41,47 | 2110 | | Colgate Palmoliv | 49,93 | -0,58 | 50,22 | 1348 | | Costco Wholesale | 48,41 | +0,10 | 48,36 | 1297 | | Daimler-Chrysler | 46,78 | -0,51 | 47,02 | 175 | | Delta Air Lines | 7,65 | +0,39 | 7,62 | 379 | | Dow Chemical Co | 49,71 | +0,10 | 49,66 | 701 | | Du Pont Co | 48,16 | -0,48 | 48,39 | 1402 | | Eastman Kodak | 31,98 | +0,41 | 31,85 | 525 | | Eli Lilly | 57,74 | +1,80 | 56,72 | 1715 | | EMC Corp | 14,61 | -0,34 | 14,66 | 5926 | | Emerson Electric | 70,39 | +0,85 | 69,80 | 423 | | Exelon | 43,41 | +0,07 | 43,38 | 610 | | Exxon Mobil | 50,16 | -0,69 | 50,51 | 3141 | | Fannie Mae | 69,20 | -2,11 | 70,69 | 7817 | | First Data Corp | 42,00 | -0,38 | 42,16 | 608 | | Ford Motor Co | 14,27 | -0,14 | 14,29 | 1538 | | Gap Inc | 20,53 | -0,24 | 20,58 | 1450 | | Genentech | 48,66 | +1,16 | 48,10 | 844 | | General Elec Co | 37,41 | +0,05 | 37,39 | 6595 | | General Motors | 39,20 | +0,62 | 38,96 | 1230 | | Gillette Co | 45,42 | -0,24 | 45,53 | 822 | | Goldman Sachs Gr | 106,05 | -2,93 | 109,25 | 3038 | | HJ Heinz Co | 38,63 | +0,68 | 38,37 | 256 | | Halliburton Co | 39,77 | -1,02 | 40,18 | 1574 | | HCA-Healthcare | 40,79 | -0,20 | 40,87 | 994 | | Hewlett-Packard | 20,96 | +1,21 | 20,71 | 2961 | | Home Depot Inc | 42,53 | +0,09 | 42,49 | 2422 | | Honeywell Int | 36,11 | +0,28 | 36,01 | 1046 | | Illinois Tool Works | 92,01 | -0,18 | 92,18 | 560 | | Intel Corp | 23,29 | +0,65 | 23,14 | 24211 | | IBM | 98,08 | +0,77 | 97,33 | 2115 | | Intl Paper | 41,76 | +0,87 | 41,40 | 771 | | Johnson&Johnson | 62,15 | +2,05 | 60,90 | 8630 | | J P Morgan Chase | 38,92 | -0,28 | 39,03 | 3164 | | Kimberly-Clark | 64,76 | +0,54 | 64,41 | 398 | | Kohls | 46,99 | +0,66 | 46,68 | 933 | | Kroger | 17,30 | -1,09 | 17,49 | 688 | | Lehman Brothers | 87,96 | +0,07 | 87,90 | 2361 | | Lockheed Martin | 59,13 | -0,42 | 59,38 | 822 | | Lowes Cos | 57,70 | -0,38 | 57,92 | 967 | | Lucent Tech | 3,75 | +4,17 | 3,60 | 21754 | | Marsh & McLennan | 31,82 | -0,87 | 32,10 | 1875 | | MBNA Corp | 27,69 | -0,04 | 27,70 | 1620 | | McDonalds Corp | 32,69 | +0,77 | 32,44 | 1916 | | Medtronic | 48,85 | +1,24 | 48,25 | 1323 | | Merck & Co | 31,18 | +2,30 | 30,48 | 8010 | | Merrill Lynch | 60,67 | -0,59 | 61,03 | 1860 | | Metlife Inc | 40,62 | -1,36 | 41,18 | 768 | | Micron Tech | 11,76 | -0,68 | 11,84 | 2267 | | Microsoft | 27,22 | +0,41 | 27,11 | 36363 | | Minnesota Mining | 80,41 | +1,67 | 79,09 | 1296 | | MS Dean Witter | 55,09 | -0,79 | 55,53 | 1730 | | Motorola Inc | 17,44 | +2,83 | 16,96 | 8020 | | Occidental Petr | 57,13 | -0,64 | 57,50 | 784 | | Omnicom Group | 82,90 | -0,29 | 83,14 | 163 | | Oracle Corp | 14,04 | -0,35 | 14,09 | 19528 | | Pfizer Inc | 29,00 | +2,40 | 28,32 | 16846 | | Philip Morris | 60,70 | -0,16 | 60,80 | 1584 | | Raytheon Co | 39,01 | -0,18 | 39,08 | 426 | | SBC Comms | 25,67 | -0,04 | 25,68 | 3826 | | Schering-plough | 20,62 | +3,36 | 19,95 | 5096 | | Sears Roebuck | 52,49 | -0,30 | 52,65 | 666 | | Sprint | 24,61 | +2,46 | 24,02 | 17076 | | Tenet Healthcare | 10,50 | -3,14 | 10,84 | 1902 | | Texas Instrument | 24,57 | +0,61 | 24,42 | 2263 | | Textron Inc | 73,20 | -0,68 | 73,70 | 107 | | Time Warner Inc | 19,46 | +0,41 | 19,38 | 5430 | | Tyco Int | 34,39 | -0,23 | 34,47 | 1988 | | Unisys Corp | 9,74 | -0,81 | 9,82 | 696 | | UPS | 86,06 | -0,22 | 86,25 | 1641 | | United Tech | 101,88 | -0,51 | 102,40 | 752 | | Unitedhealth Gr | 85,93 | -0,35 | 86,23 | 1181 | | US Bancorp | 30,02 | +0,30 | 29,93 | 2530 | | Verizon Comm | 40,62 | -0,20 | 40,70 | 1976 | | Wachovia | 53,54 | -1,42 | 54,31 | 1181 | | Wal-Mart Stores | 52,74 | -0,55 | 53,03 | 2881 | | Walt Disney Co | 27,84 | +0,87 | 27,60 | 1639 | | Washington Mutual | 41,47 | +0,29 | 41,35 | 717 | | Wells Fargo | 62,73 | +0,32 | 62,53 | 1864 | | Xerox Corp | 16,58 | +1,16 | 16,39 | 749 |
|
