| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +0,85 | 7,1 | 4512 | | ANZ Banking Grp | 20,6 | +0,83 | 20,4 | 2287 | | CommonWealth Bank | 31,8 | — | 31,8 | 1274 | | National Australian Bank | 28,5 | +0,21 | 28,5 | 4194 | | Telstra Corp | 4,9 | +0,62 | 4,9 | 8887 | | Westpac Banking | 19,3 | +0,84 | 19,1 | 2662 | | Япония (JPY) | | Asahi Kasei | 503,0 | -0,79 | 507,0 | 3049 | | Daiwa Securities | 703,0 | +0,72 | 698,0 | 3535 | | Fuji Photo Film | 3620,0 | +1,69 | 3560,0 | 1170 | | Fujitsu Ltd | 665,0 | +0,91 | 659,0 | 8188 | | Honda Motor Co | 5260,0 | -0,38 | 5280,0 | 1750 | | Japan Telecom* | 288,0 | +1,41 | 284,0 | 0 | | Kao Corp | 2535,0 | +1,60 | 2495,0 | 1005 | | KDDI* | 549,0 | +1,67 | 540,0 | 27 | | Mitsubishi Fin Gr* | 997,0 | +1,53 | 982,0 | 28 | | Mitsubishi Chem | 308,0 | +0,98 | 305,0 | 4896 | | Mitsubishi Electric | 496,0 | +0,61 | 493,0 | 4386 | | NEC Corp | 638,0 | +0,63 | 634,0 | 7832 | | Nippon Steel Corp | 253,0 | +0,40 | 252,0 | 17872 | | Nissan Motor Co | 1100,0 | +0,36 | 1096,0 | 5246 | | NTT* | 448,0 | -0,67 | 451,0 | 27 | | NTT DoCoMo* | 184,0 | -2,13 | 188,0 | 91 | | Pioneer | 2010,0 | -0,50 | 2020,0 | 990 | | Ricoh | 1926,0 | +1,37 | 1900,0 | 1557 | | Seikisui House | 1146,0 | +0,88 | 1136,0 | 1448 | | Shin-Etsu Chem | 4150,0 | +2,22 | 4060,0 | 1534 | | Sony | 3920,0 | -0,76 | 3950,0 | 5107 | | Sumitomo Chem | 501,0 | +0,60 | 498,0 | 4148 | | TDK Corp | 7570,0 | +0,26 | 7550,0 | 413 | | Toshiba Corp | 436,0 | -1,13 | 441,0 | 17786 | | Toyota Motor Co | 4060,0 | +0,50 | 4040,0 | 3564 | | UFJ Holdings* | 582,0 | +1,57 | 573,0 | 42 | | Гонконг (HKD) | | Cheung Kong | 75,00 | — | 75,00 | 4078 | | China Mobile | 26,55 | -0,75 | 26,75 | 10973 | | China Unicom | 6,20 | — | 6,20 | 9832 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 2321 | | CNOOC | 4,35 | — | 4,35 | 17565 | | Hang Seng Bank | 108,50 | — | 108,50 | 1652 | | Henderson Land | 40,00 | -1,23 | 40,50 | 1218 | | HSBC Holdings | 132,00 | — | 132,00 | 13038 | | Hutchison | 69,75 | -0,36 | 70,00 | 6771 | | Франция (EUR) | | Alcatel | 11,09 | +0,91 | 10,99 | 7216 | | Axa | 18,14 | +2,20 | 17,75 | 5710 | | BNP Paribas | 53,30 | +1,04 | 52,75 | 2150 | | Bouygues | 34,21 | +1,27 | 33,78 | 1048 | | Danon | 67,00 | +1,75 | 65,85 | 901 | | EADS | 21,95 | +0,46 | 21,85 | 1824 | | France Telecom | 24,05 | +2,69 | 23,42 | 7284 | | Lafarge | 71,25 | +0,21 | 71,10 | 529 | | Michelin | 46,78 | +1,26 | 46,20 | 323 | | Peugeot | 46,28 | +1,16 | 45,75 | 612 | | Renault | 60,90 | +0,66 | 60,50 | 430 | | Sanofi-Synthelab | 58,35 | +0,09 | 58,30 | 2780 | | Schneider Elec | 52,00 | — | 52,00 | 564 | | STMicroelectronics | 14,39 | -0,07 | 14,40 | 2822 | | Total Fina Elf | 160,20 | +0,31 | 159,70 | 1697 | | Vivendi Universal | 23,47 | +2,27 | 22,95 | 3356 | | Великобритания (GBp) | | ARM Holdings | 111,50 | +0,22 | 111,25 | 15519 | | BAE System | 232,75 | +0,11 | 232,50 | 10585 | | Barclays | 577,50 | +1,58 | 568,50 | 22476 | | BP | 509,00 | +0,59 | 506,00 | 55412 | | BAT | 893,00 | +1,25 | 882,00 | 3802 | | British Airways | 229,00 | +1,89 | 224,75 | 10339 | | British Telecom | 203,75 | +0,37 | 203,00 | 26264 | | Cable & Wireless | 116,50 | +2,19 | 114,00 | 14925 | | Cadbury Schweppes | 479,75 | +1,37 | 473,25 | 4358 | | HSBC Hldg | 883,50 | +0,97 | 875,00 | 25665 | | Lloyds TSB Grp | 469,25 | +2,07 | 459,75 | 24566 | | Marks & Spencer | 344,49 | +0,36 | 343,50 | 3039 | | Prudential | 450,00 | +0,90 | 446,00 | 8336 | | Reuters Group | 379,00 | +2,99 | 368,25 | 12805 | | Rio Tinto | 1497,00 | +0,81 | 1485,00 | 5029 | | Sainsbury | 272,58 | +2,35 | 266,50 | 5966 | | Shell Trnpt | 438,50 | +1,27 | 433,00 | 29786 | | Unilever | 502,50 | +1,52 | 495,00 | 28967 | | Vodafone Airtch | 139,75 | +1,64 | 137,50 | 184587 | | Германия (EUR) | | Allianz AG | 97,90 | +1,51 | 96,44 | 1622 | | BASF | 51,89 | +0,08 | 51,85 | 1529 | | Bayer AG | 25,31 | +0,64 | 25,15 | 2230 | | BMW | 33,46 | +2,04 | 32,79 | 2121 | | Commerzbank AG | 15,09 | +0,53 | 15,01 | 1665 | | Daimler-Chrysler | 35,60 | +1,71 | 35,00 | 3345 | | Deutsche Bank n | 64,65 | +1,21 | 63,88 | 1878 | | Dt Telekom n | 16,49 | +0,73 | 16,37 | 13914 | | Hypovereinsbank | 17,18 | +1,00 | 17,01 | 1847 | | Infineon Tech | 8,03 | +1,39 | 7,92 | 4596 | | Merck KGaA | 50,35 | +0,40 | 50,15 | 198 | | Munich Re | 91,54 | +1,82 | 89,90 | 1066 | | Sap AG | 131,85 | +0,62 | 131,04 | 692 | | Siemens | 62,18 | +0,53 | 61,85 | 2920 | | Volkswagen AG | 34,18 | +2,09 | 33,48 | 1568 | | Финляндия (EUR) | | Nokia | 11,75 | +1,56 | 11,57 | 14999 | | Stora Enso | 11,62 | -0,34 | 11,66 | 1537 | | Швейцария (CHF) | | Ciba Special | 83,40 | +0,12 | 83,30 | 406 | | Lonza Grp AG | 63,95 | +1,51 | 63,00 | 280 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 48,30 | +1,47 | 47,60 | 2940 | | Nestle | 294,50 | — | 294,50 | 827 | | Novartis | 56,45 | -0,18 | 56,55 | 4499 | | Roche | 148,80 | +0,74 | 147,70 | 12 | | Swiss Re | 81,10 | +1,37 | 80,00 | 780 | | UBS AG | 96,25 | +1,32 | 95,00 | 2264 | | Zurich Fin | 193,70 | +3,03 | 188,00 | 1084 | | Швеция (SEK) | | ABB | 37,40 | +1,91 | 36,70 | 2422 | | Electrolux | 152,50 | — | 152,50 | 1733 | | Ericsson | 21,40 | +0,47 | 21,30 | 61252 | | Nordea | 67,00 | +1,13 | 66,25 | 9564 | | Volvo | 268,50 | +2,48 | 262,00 | 3524 | | Италия (EUR) | | Bank di Lavoro | 2,17 | -3,52 | 2,24 | 47724 | | Fiat | 5,80 | +0,62 | 5,76 | 5213 | | TIM | 5,49 | +0,59 | 5,46 | 75316 | | Голландия (EUR) | | ABN Amro Hld | 19,47 | +0,83 | 19,31 | 5313 | | Aegon NV | 10,25 | +1,38 | 10,11 | 5227 | | Ahold Kon | 5,55 | -0,18 | 5,56 | 6568 | | Fortis | 20,24 | +0,90 | 20,06 | 2946 | | ING Grp | 22,14 | +1,47 | 21,82 | 6632 | | Philips | 19,38 | +0,41 | 19,30 | 5933 | | Royal Dutch | 41,97 | +0,10 | 41,93 | 5755 | | Канада (CAD) | | Alcan Inc | 59,15 | — | 59,15 | 392 | | Bank of Montreal | 57,15 | -0,09 | 57,20 | 190 | | Bank Nova Scotia | 40,47 | +0,57 | 40,24 | 424 | | BCE Inc | 28,99 | -0,07 | 29,01 | 269 | | Imperial Oil | 71,05 | -0,28 | 71,25 | 76 | | Loblaw Cos Ltd | 69,23 | +0,32 | 69,01 | 25 | | Nortel Networks | 4,15 | +0,97 | 4,11 | 2630 | | Royal Bank of Canada | 63,70 | +0,02 | 63,69 | 264 | | США ($) | | Abbott Labs | 46,37 | +0,59 | 46,10 | 697 | | Agilent Tech | 24,07 | +1,05 | 23,82 | 430 | | Alcoa | 31,54 | +0,90 | 31,26 | 1860 | | Allstate Corp | 51,06 | +1,01 | 50,55 | 437 | | Alltel | 59,19 | +0,71 | 58,77 | 205 | | Amer Electric Power | 35,15 | +0,20 | 35,08 | 360 | | Amer Express Co | 56,88 | +0,78 | 56,44 | 801 | | AIG | 65,91 | +0,17 | 65,80 | 1464 | | Amgen | 63,78 | -0,34 | 64,00 | 1969 | | Analog Devices | 36,87 | +1,10 | 36,47 | 735 | | Anheuser-Busch | 50,89 | +0,47 | 50,65 | 512 | | Time Warner Inc | 19,25 | -0,67 | 19,38 | 3084 | | Apple Comp Inc | 64,14 | +0,71 | 63,69 | 4357 | | Applied Materials | 17,08 | +1,30 | 16,86 | 12042 | | AT&T | 19,59 | +0,46 | 19,50 | 686 | | Automatic Data Proc | 44,83 | +0,67 | 44,53 | 247 | | Bank of America | 46,60 | +0,63 | 46,31 | 1667 | | Bank of New York | 33,67 | +1,11 | 33,30 | 520 | | Baxter Int | 33,90 | +1,10 | 33,53 | 503 | | BCE Inc | 23,41 | -0,85 | 23,61 | 76 | | Bellsouth Corp | 28,30 | +0,78 | 28,08 | 1068 | | Berkshire cl a* | 88,81 | +1,84 | 87,20 | 1 | | Berkshire cl b* | 2,97 | +2,17 | 2,91 | 5 | | Boeing Co | 53,98 | +1,05 | 53,42 | 590 | | Bristol Myers sq | 25,55 | +0,95 | 25,31 | 1439 | | Cardinal Health | 56,41 | -3,57 | 58,50 | 1660 | | Carnival | 57,99 | +1,03 | 57,40 | 660 | | Caterpillar Inc | 96,98 | +0,75 | 96,26 | 486 | | Charles Schwab | 12,13 | +0,83 | 12,03 | 1186 | | ChevronTexaco | 51,78 | -1,89 | 52,78 | 1267 | | Cigna | 80,48 | -0,26 | 80,69 | 163 | | Cisco | 19,37 | +0,05 | 19,36 | 21586 | | Citigroup | 47,93 | +1,57 | 47,19 | 4239 | | Coca-Cola Co | 41,60 | +1,46 | 41,00 | 1925 | | Colgate Palmoliv | 50,48 | +0,06 | 50,45 | 540 | | Costco Wholesale | 48,13 | +0,33 | 47,97 | 1018 | | Daimler-Chrysler | 47,65 | +1,84 | 46,79 | 190 | | Delta Air Lines | 7,68 | +2,81 | 7,47 | 1133 | | Dow Chemical Co | 51,04 | +1,25 | 50,41 | 975 | | Du Pont Co | 49,06 | +0,29 | 48,92 | 920 | | Eastman Kodak | 32,24 | +0,50 | 32,08 | 573 | | Eli Lilly | 56,39 | +1,04 | 55,81 | 910 | | EMC Corp | 14,47 | -0,14 | 14,49 | 3791 | | Emerson Electric | 70,68 | +0,34 | 70,44 | 184 | | Exelon | 43,55 | +0,07 | 43,52 | 1013 | | Exxon Mobil | 50,78 | -1,76 | 51,69 | 2674 | | Fannie Mae | 72,52 | +3,08 | 70,35 | 5760 | | First Data Corp | 42,45 | +1,00 | 42,03 | 391 | | Ford Motor Co | 14,94 | +1,56 | 14,71 | 2383 | | Gap Inc | 20,48 | +1,04 | 20,27 | 1541 | | Genentech | 51,56 | +0,12 | 51,50 | 509 | | General Elec Co | 36,97 | +0,05 | 37,17 | 4334 | | General Motors | 40,03 | +1,24 | 39,54 | 1861 | | Gillette Co | 44,87 | +0,29 | 44,74 | 348 | | Goldman Sachs Gr | 105,39 | +0,36 | 105,01 | 1179 | | HJ Heinz Co | 38,50 | -0,13 | 38,55 | 179 | | Halliburton Co | 39,21 | -1,93 | 39,98 | 1075 | | HCA-Healthcare | 39,11 | +0,03 | 39,10 | 768 | | Hewlett-Packard | 21,18 | -0,14 | 21,21 | 1380 | | Home Depot Inc | 42,53 | +1,00 | 42,11 | 1566 | | Honeywell Int | 35,85 | +0,39 | 35,71 | 643 | | Illinois Tool Works | 93,32 | +0,20 | 93,13 | 205 | | Intel Corp | 23,71 | +0,94 | 23,49 | 24837 | | IBM | 97,61 | +0,61 | 97,02 | 1578 | | Intl Paper | 41,77 | +0,70 | 41,48 | 529 | | Johnson&Johnson | 63,27 | +0,51 | 62,95 | 2199 | | J P Morgan Chase | 39,20 | +0,33 | 39,07 | 2767 | | Kimberly-Clark | 65,30 | +0,86 | 64,74 | 253 | | Kohls | 46,86 | +1,36 | 46,23 | 790 | | Kroger | 17,31 | +1,82 | 17,00 | 780 | | Lehman Brothers | 87,79 | +0,80 | 87,09 | 624 | | Lockheed Martin | 58,43 | +1,44 | 57,60 | 708 | | Lowes Cos | 57,63 | +0,70 | 57,23 | 694 | | Lucent Tech | 3,81 | +0,53 | 3,79 | 3868 | | Marsh & McLennan | 32,56 | +1,50 | 32,08 | 561 | | MBNA Corp | 28,20 | — | 28,20 | 720 | | McDonalds Corp | 32,77 | +0,55 | 32,59 | 1008 | | Medtronic | 48,01 | -0,17 | 48,09 | 850 | | Merck & Co | 32,16 | +0,56 | 31,98 | 3674 | | Merrill Lynch | 59,75 | +0,84 | 59,25 | 1014 | | Metlife Inc | 40,84 | +0,67 | 40,57 | 521 | | Micron Tech | 11,71 | +1,47 | 11,54 | 1718 | | Microsoft | 27,05 | -0,07 | 27,07 | 27412 | | Minnesota Mining | 81,17 | +0,09 | 81,10 | 706 | | MS Dean Witter | 55,05 | +1,01 | 54,50 | 931 | | Motorola Inc | 17,36 | +0,29 | 17,31 | 4024 | | Occidental Petr | 57,48 | -2,10 | 58,71 | 551 | | Omnicom Group | 82,52 | +0,15 | 82,40 | 169 | | Oracle Corp | 13,83 | +0,29 | 13,79 | 12670 | | Pfizer Inc | 25,82 | +3,40 | 24,97 | 17092 | | Philip Morris | 60,67 | +0,60 | 61,04 | 2042 | | Raytheon Co | 39,08 | +1,03 | 38,88 | 318 | | SBC Comms | 26,07 | +0,66 | 25,90 | 1780 | | Schering-plough | 20,15 | -0,15 | 20,18 | 1378 | | Sears Roebuck | 52,18 | +0,27 | 52,04 | 633 | | Sprint | 24,83 | +0,40 | 24,73 | 2786 | | Tenet Healthcare | 10,72 | +1,23 | 10,59 | 932 | | Texas Instrument | 23,94 | +1,31 | 23,63 | 1704 | | Textron Inc | 73,55 | +0,08 | 73,49 | 168 | | Time Warner Inc | 19,25 | -0,67 | 19,38 | 3084 | | Tyco Int | 35,80 | +0,56 | 35,60 | 1450 | | Unisys Corp | 10,02 | +1,21 | 9,90 | 686 | | UPS | 86,74 | +0,30 | 86,48 | 442 | | United Tech | 104,52 | +0,65 | 103,85 | 474 | | Unitedhealth Gr | 85,29 | +0,08 | 85,22 | 633 | | US Bancorp | 31,43 | +1,78 | 30,88 | 2853 | | Verizon Comm | 41,27 | +0,27 | 41,16 | 1266 | | Wachovia | 53,15 | +0,74 | 52,76 | 834 | | Wal-Mart Stores | 52,98 | +0,72 | 52,60 | 2899 | | Walt Disney Co | 27,62 | +0,51 | 27,48 | 951 | | Washington Mutual | 41,98 | +1,13 | 41,51 | 1118 | | Wells Fargo | 62,24 | +0,06 | 62,20 | 1013 | | Xerox Corp | 16,79 | +2,75 | 16,34 | 1444 |
|
