| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -1,04 | 7,7 | 4746 | | ANZ Banking Grp | 20,2 | +0,30 | 20,2 | 3599 | | CommonWealth Bank | 32,6 | +0,15 | 32,5 | 2391 | | National Australian Bank | 28,8 | +0,21 | 28,7 | 3564 | | Telstra Corp | 4,9 | +0,21 | 4,9 | 9765 | | Westpac Banking | 19,0 | +0,53 | 18,9 | 3621 | | Япония (JPY) | | Asahi Kasei | 508,0 | +0,20 | 507,0 | 3906 | | Daiwa Securities | 686,0 | -1,72 | 698,0 | 5205 | | Fuji Photo Film | 3710,0 | +1,37 | 3660,0 | 1743 | | Fujitsu Ltd | 617,0 | -0,64 | 621,0 | 8320 | | Honda Motor Co | 5340,0 | -0,56 | 5370,0 | 1477 | | Kao Corp | 2510,0 | -1,38 | 2545,0 | 2326 | | KDDI* | 547,0 | +1,11 | 541,0 | 10 | | Mitsubishi Fin Gr* | 990,0 | -0,50 | 995,0 | 17 | | Mitsubishi Chem | 326,0 | +1,88 | 320,0 | 6911 | | Mitsubishi Electric | 522,0 | — | 522,0 | 4276 | | NEC Corp | 581,0 | -1,02 | 587,0 | 10762 | | Nippon Steel Corp | 248,0 | +0,40 | 247,0 | 31081 | | Nissan Motor Co | 1100,0 | — | 1100,0 | 7788 | | NTT* | 425,0 | -0,70 | 428,0 | 17 | | NTT DoCoMo* | 176,0 | -1,12 | 178,0 | 90 | | Pioneer | 1893,0 | -0,79 | 1908,0 | 1692 | | Ricoh | 1840,0 | +0,33 | 1834,0 | 2215 | | Seikisui House | 1209,0 | +0,92 | 1198,0 | 1866 | | Shin-Etsu Chem | 4070,0 | -0,97 | 4110,0 | 1148 | | Sony | 3780,0 | +0,53 | 3760,0 | 3817 | | Sumitomo Chem | 520,0 | +0,78 | 516,0 | 7297 | | TDK Corp | 7220,0 | -0,55 | 7260,0 | 449 | | Toshiba Corp | 421,0 | -0,24 | 422,0 | 10141 | | Toyota Motor Co | 3990,0 | -1,24 | 4040,0 | 5935 | | UFJ Holdings* | 607,0 | +0,17 | 606,0 | 26 | | Гонконг (HKD) | | Cheung Kong | 71,75 | +3,24 | 69,50 | 8755 | | China Mobile | 24,10 | +2,77 | 23,45 | 24162 | | China Unicom | 6,25 | +2,46 | 6,10 | 18041 | | CLP Holdings | 43,50 | -0,23 | 43,60 | 2885 | | CNOOC | 4,13 | +1,23 | 4,08 | 28080 | | Hang Seng Bank | 104,50 | +0,97 | 103,50 | 3265 | | Henderson Land | 36,00 | +3,45 | 34,80 | 5342 | | HSBC Holdings | 128,50 | +1,18 | 127,00 | 18795 | | Hutchison | 70,00 | +1,45 | 69,00 | 17705 | | Франция (EUR) | | Alcatel | 10,53 | +1,06 | 10,42 | 10674 | | Axa | 18,28 | +1,22 | 18,06 | 6068 | | BNP Paribas | 55,60 | +0,82 | 55,15 | 2886 | | Bouygues | 29,18 | +0,66 | 28,99 | 1050 | | Danon | 69,85 | +1,53 | 68,80 | 1077 | | EADS | 23,13 | +0,57 | 23,00 | 2276 | | France Telecom | 23,64 | +1,76 | 23,23 | 10782 | | Lafarge | 78,25 | +1,49 | 77,10 | 882 | | Michelin | 48,99 | +1,96 | 48,05 | 1071 | | Peugeot | 46,79 | +1,26 | 46,21 | 1297 | | Renault | 63,15 | +0,80 | 62,65 | 1070 | | Sanofi-Synthelab | 58,00 | +0,09 | 57,95 | 3130 | | Schneider Elec | 57,10 | -0,52 | 57,40 | 1339 | | STMicroelectronics | 12,56 | +0,40 | 12,51 | 8064 | | Total Fina Elf | 165,20 | +0,79 | 163,90 | 2451 | | Vivendi Universal | 23,84 | +1,06 | 23,59 | 3767 | | Великобритания (GBp) | | ARM Holdings | 104,06 | +1,21 | 103,50 | 28353 | | BAE System | 242,00 | +1,79 | 237,75 | 13185 | | Barclays | 585,25 | +0,78 | 579,50 | 30048 | | BP | 523,00 | +0,77 | 519,00 | 60266 | | BAT | 926,50 | +0,32 | 923,50 | 8611 | | British Airways | 250,50 | +2,24 | 245,00 | 24294 | | British Telecom | 206,95 | +0,36 | 205,50 | 23745 | | Cable & Wireless | 119,88 | +5,54 | 112,75 | 159501 | | Cadbury Schweppes | 472,98 | -0,05 | 471,75 | 8439 | | HSBC Hldg | 877,00 | +1,04 | 868,00 | 28216 | | Lloyds TSB Grp | 486,00 | +3,13 | 471,25 | 81456 | | Marks & Spencer | 357,50 | -0,14 | 358,00 | 17687 | | Prudential | 456,13 | +1,90 | 448,00 | 28555 | | Reuters Group | 385,75 | -0,32 | 388,25 | 12870 | | Rio Tinto | 1660,00 | -1,78 | 1690,00 | 8348 | | Sainsbury | 277,50 | +1,19 | 274,25 | 9776 | | Shell Trnpt | 459,88 | +0,11 | 459,50 | 53326 | | Unilever | 488,25 | +0,15 | 487,50 | 10491 | | Vodafone Airtch | 139,75 | +0,90 | 138,50 | 201974 | | Германия (EUR) | | Allianz AG | 92,00 | +1,21 | 90,90 | 2116 | | BASF | 51,72 | -0,29 | 51,87 | 2752 | | Bayer AG | 24,95 | +0,32 | 24,87 | 4349 | | BMW | 32,88 | +0,98 | 32,56 | 2339 | | Commerzbank AG | 16,30 | +0,68 | 16,19 | 4262 | | Daimler-Chrysler | 35,00 | +0,72 | 34,75 | 4799 | | Deutsche Bank n | 64,55 | +0,28 | 64,37 | 3009 | | Dt Telekom n | 16,20 | +0,37 | 16,14 | 17285 | | Hypovereinsbank | 17,26 | +0,17 | 17,23 | 6206 | | Infineon Tech | 6,95 | -0,71 | 7,00 | 19143 | | Merck KGaA | 51,16 | -0,18 | 51,25 | 114 | | Munich Re | 88,94 | +1,53 | 87,60 | 1612 | | Sap AG | 124,29 | +1,66 | 122,26 | 1874 | | Siemens | 61,85 | +1,19 | 61,12 | 5422 | | Volkswagen AG | 36,03 | +1,41 | 35,53 | 1910 | | Финляндия (EUR) | | Nokia | 10,79 | +0,37 | 10,75 | 34653 | | Stora Enso | 11,07 | -1,25 | 11,21 | 3898 | | Швейцария (CHF) | | Ciba Special | 83,90 | -1,12 | 84,85 | 480 | | Lonza Grp AG | 68,35 | -0,36 | 68,60 | 397 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,25 | -0,32 | 47,40 | 6240 | | Nestle | 310,50 | +0,57 | 308,75 | 1189 | | Novartis | 57,50 | +0,35 | 57,30 | 5513 | | Roche | 145,10 | +0,69 | 144,10 | 26 | | Swiss Re | 82,45 | +1,04 | 81,60 | 1199 | | UBS AG | 96,90 | +0,47 | 96,45 | 4289 | | Zurich Fin | 195,90 | +1,45 | 193,10 | 787 | | Швеция (SEK) | | ABB | 38,10 | -0,52 | 38,30 | 1576 | | Electrolux | 151,50 | +3,06 | 147,00 | 5077 | | Ericsson | 20,20 | +1,51 | 19,90 | 138735 | | Nordea | 66,00 | +1,15 | 65,25 | 14971 | | Volvo | 269,50 | +0,75 | 267,50 | 2312 | | Италия (EUR) | | Bank di Lavoro | 2,08 | +1,27 | 2,06 | 11595 | | Fiat | 6,04 | +1,94 | 5,92 | 14287 | | TIM | 5,46 | +0,20 | 5,45 | 74885 | | Голландия (EUR) | | ABN Amro Hld | 20,84 | +0,97 | 20,64 | 10362 | | Aegon NV | 10,33 | +1,47 | 10,18 | 7593 | | Ahold Kon | 6,40 | +0,63 | 6,36 | 5921 | | Fortis | 21,64 | +1,74 | 21,27 | 4897 | | ING Grp | 22,19 | +0,63 | 22,05 | 7685 | | Philips | 18,61 | +0,16 | 18,58 | 14781 | | Royal Dutch | 44,17 | +0,14 | 44,11 | 8169 | | Канада (CAD) | | Alcan Inc | 48,00 | +2,30 | 46,92 | 471 | | Bank of Montreal | 55,25 | +0,36 | 55,05 | 371 | | Bank Nova Scotia | 39,85 | -0,35 | 39,99 | 1389 | | BCE Inc | 29,44 | -0,20 | 29,50 | 905 | | Imperial Oil | 72,59 | +0,40 | 72,30 | 67 | | Loblaw Cos Ltd | 72,25 | +0,98 | 71,55 | 86 | | Nortel Networks | 3,81 | — | 3,81 | 3694 | | Royal Bank of Canada | 62,83 | -0,35 | 63,05 | 488 | | США ($) | | Abbott Labs | 45,96 | +0,07 | 45,93 | 686 | | Agilent Tech | 21,96 | +2,43 | 21,44 | 618 | | Alcoa | 29,06 | +0,87 | 28,81 | 2595 | | Allstate Corp | 50,11 | -0,14 | 50,18 | 677 | | Alltel | 55,51 | +0,27 | 55,36 | 671 | | Amer Electric Power | 33,89 | — | 33,89 | 281 | | Amer Express Co | 53,42 | +1,56 | 52,60 | 2328 | | AIG | 66,99 | +0,92 | 66,38 | 1601 | | Amgen | 63,20 | +1,74 | 62,12 | 2615 | | Analog Devices | 34,51 | +1,35 | 34,05 | 1053 | | Anheuser-Busch | 49,25 | +0,47 | 49,02 | 730 | | Time Warner Inc | 18,46 | +0,22 | 18,42 | 3709 | | Apple Comp Inc | 72,45 | +2,39 | 70,76 | 9415 | | Applied Materials | 15,59 | +2,77 | 15,17 | 19379 | | AT&T | 18,60 | +0,49 | 18,51 | 1460 | | Automatic Data Proc | 43,48 | +0,53 | 43,25 | 502 | | Bank of America | 45,63 | +0,91 | 45,22 | 1800 | | Bank of New York | 30,83 | +0,65 | 30,63 | 741 | | Baxter Int | 34,80 | -0,57 | 35,00 | 906 | | BCE Inc | 23,81 | -1,29 | 24,12 | 91 | | Bellsouth Corp | 26,20 | -1,36 | 26,56 | 3001 | | Berkshire cl a* | 90,00 | -0,01 | 90,00 | 1 | | Berkshire cl b* | 3,00 | -0,03 | 3,00 | 4 | | Boeing Co | 49,98 | +0,68 | 49,64 | 1119 | | Bristol Myers sq | 23,91 | -0,13 | 23,94 | 1934 | | Cardinal Health | 54,27 | +0,31 | 54,10 | 465 | | Carnival | 55,29 | +0,05 | 55,26 | 1286 | | Caterpillar Inc | 89,52 | +1,59 | 88,12 | 712 | | Charles Schwab | 11,27 | +1,99 | 11,05 | 1417 | | ChevronTexaco | 52,50 | -0,13 | 52,57 | 1448 | | Cigna | 80,56 | +0,62 | 80,06 | 180 | | Cisco | 17,88 | +0,73 | 17,75 | 22757 | | Citigroup | 48,67 | +0,64 | 48,36 | 3720 | | Coca-Cola Co | 41,23 | +0,66 | 40,96 | 1087 | | Colgate Palmoliv | 49,85 | +1,20 | 49,26 | 559 | | Costco Wholesale | 46,98 | +1,21 | 46,42 | 845 | | Daimler-Chrysler | 45,39 | +0,87 | 45,00 | 135 | | Delta Air Lines | 4,74 | +7,73 | 4,40 | 2110 | | Dow Chemical Co | 48,91 | +1,62 | 48,13 | 1010 | | Du Pont Co | 46,93 | +2,00 | 46,01 | 1395 | | Eastman Kodak | 31,76 | +0,13 | 31,72 | 659 | | Eli Lilly | 55,46 | +1,13 | 54,84 | 620 | | EMC Corp | 12,59 | -1,95 | 12,84 | 15060 | | Emerson Electric | 65,86 | +1,18 | 65,09 | 265 | | Exelon | 42,93 | +0,19 | 42,85 | 489 | | Exxon Mobil | 51,15 | +0,04 | 51,13 | 2831 | | Fannie Mae | 64,84 | -0,40 | 65,10 | 1840 | | First Data Corp | 40,63 | -0,44 | 40,81 | 970 | | Ford Motor Co | 13,42 | +2,68 | 13,07 | 3663 | | Gap Inc | 21,22 | +2,02 | 20,80 | 1750 | | Genentech | 48,13 | +1,35 | 47,49 | 1076 | | General Elec Co | 35,76 | +1,42 | 35,26 | 6242 | | General Motors | 36,57 | +0,41 | 36,42 | 1851 | | Gillette Co | 44,80 | +1,06 | 44,33 | 605 | | Goldman Sachs Gr | 103,95 | +0,69 | 103,24 | 1267 | | HJ Heinz Co | 37,70 | -0,03 | 37,71 | 333 | | Halliburton Co | 42,38 | +0,90 | 42,00 | 1844 | | HCA-Healthcare | 43,40 | +0,05 | 43,38 | 746 | | Hewlett-Packard | 19,83 | -0,30 | 19,89 | 3216 | | Home Depot Inc | 40,82 | +1,06 | 40,39 | 1706 | | Honeywell Int | 35,31 | +0,40 | 35,17 | 818 | | Illinois Tool Works | 88,17 | +1,00 | 87,30 | 367 | | Intel Corp | 22,39 | +1,82 | 21,99 | 35344 | | IBM | 92,39 | +0,65 | 91,79 | 1579 | | Intl Paper | 38,69 | -0,21 | 38,77 | 619 | | Johnson&Johnson | 63,40 | +3,11 | 61,49 | 3421 | | J P Morgan Chase | 37,18 | +0,81 | 36,88 | 3457 | | Kimberly-Clark | 65,44 | +1,61 | 64,40 | 503 | | Kohls | 46,32 | +1,27 | 45,74 | 364 | | Kroger | 17,05 | +0,29 | 17,00 | 779 | | Lehman Brothers | 89,58 | +1,39 | 88,35 | 680 | | Lockheed Martin | 54,59 | +0,22 | 54,47 | 311 | | Lowes Cos | 55,89 | +1,45 | 55,09 | 751 | | Lucent Tech | 3,22 | +0,31 | 3,21 | 9049 | | Marsh & McLennan | 30,83 | -0,74 | 31,06 | 783 | | MBNA Corp | 26,63 | -0,82 | 26,85 | 3264 | | McDonalds Corp | 32,03 | +0,91 | 31,74 | 1809 | | Medtronic | 52,00 | +1,27 | 51,35 | 1225 | | Merck & Co | 30,80 | +3,18 | 29,85 | 3625 | | Merrill Lynch | 58,12 | +2,32 | 56,80 | 2862 | | Metlife Inc | 40,62 | +0,82 | 40,29 | 606 | | Micron Tech | 10,33 | +2,68 | 10,06 | 1870 | | Microsoft | 26,02 | +1,36 | 25,67 | 27508 | | Minnesota Mining | 82,76 | +1,40 | 81,62 | 975 | | MS Dean Witter | 55,00 | +1,72 | 54,07 | 1619 | | Motorola Inc | 15,45 | +1,05 | 15,29 | 3993 | | Occidental Petr | 56,98 | -1,42 | 57,80 | 829 | | Omnicom Group | 84,57 | +0,65 | 84,02 | 214 | | Oracle Corp | 13,64 | +3,02 | 13,24 | 22837 | | Pfizer Inc | 24,65 | +1,61 | 24,26 | 8291 | | Philip Morris | 62,58 | +0,68 | 62,16 | 1992 | | Raytheon Co | 36,62 | +0,33 | 36,50 | 341 | | SBC Comms | 24,65 | +0,45 | 24,54 | 2933 | | Schering-plough | 20,14 | +0,55 | 20,03 | 1633 | | Sears Roebuck | 48,52 | +0,66 | 48,20 | 775 | | Sprint | 22,97 | +0,83 | 22,78 | 3525 | | Tenet Healthcare | 10,12 | -0,39 | 10,16 | 450 | | Texas Instrument | 21,18 | +1,68 | 20,83 | 5714 | | Textron Inc | 69,62 | +1,47 | 68,61 | 155 | | Time Warner Inc | 18,46 | +0,22 | 18,42 | 3709 | | Tyco Int | 35,31 | +1,03 | 34,95 | 1580 | | Unisys Corp | 7,82 | -2,86 | 8,05 | 1658 | | UPS | 76,16 | +1,01 | 75,40 | 1273 | | United Tech | 100,56 | +1,58 | 99,00 | 752 | | Unitedhealth Gr | 89,10 | +0,96 | 88,25 | 613 | | US Bancorp | 30,09 | +0,30 | 30,00 | 2169 | | Verizon Comm | 36,77 | -0,22 | 36,85 | 2865 | | Wachovia | 53,10 | -0,04 | 53,12 | 1354 | | Wal-Mart Stores | 53,30 | +0,43 | 53,07 | 2034 | | Walt Disney Co | 28,68 | +2,61 | 27,95 | 3295 | | Washington Mutual | 41,05 | -0,29 | 41,17 | 1012 | | Wells Fargo | 60,32 | +0,62 | 59,95 | 1230 | | Xerox Corp | 15,46 | +1,11 | 15,29 | 1068 |
|
