| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -2,55 | 7,8 | 9845 | | ANZ Banking Grp | 20,7 | -0,48 | 20,8 | 2949 | | CommonWealth Bank | 34,4 | -0,92 | 34,8 | 3779 | | National Australian Bank | 29,9 | -0,17 | 30,0 | 4041 | | Telstra Corp | 5,2 | +1,36 | 5,2 | 41337 | | Westpac Banking | 19,3 | -0,05 | 19,3 | 2388 | | Япония (JPY) | | Asahi Kasei | 520,0 | +1,76 | 511,0 | 5658 | | Daiwa Securities | 682,0 | -0,87 | 688,0 | 4967 | | Fuji Photo Film | 3920,0 | -0,25 | 3930,0 | 2079 | | Fujitsu Ltd | 623,0 | — | 623,0 | 9939 | | Honda Motor Co | 5470,0 | +0,74 | 5430,0 | 2157 | | Japan Telecom* | 283,0 | -0,35 | 284,0 | 0 | | Kao Corp | 2460,0 | +0,41 | 2450,0 | 1892 | | KDDI* | 539,0 | +1,32 | 532,0 | 11 | | Mitsubishi Fin Gr* | 976,0 | +0,41 | 972,0 | 15 | | Mitsubishi Chem | 344,0 | +1,18 | 340,0 | 10398 | | Mitsubishi Electric | 547,0 | +1,48 | 539,0 | 8224 | | NEC Corp | 619,0 | -0,80 | 624,0 | 9887 | | Nippon Steel Corp | 268,0 | +2,29 | 262,0 | 124856 | | Nissan Motor Co | 1117,0 | +1,18 | 1104,0 | 7127 | | NTT* | 428,0 | +0,47 | 426,0 | 13 | | NTT DoCoMo* | 182,0 | +2,25 | 178,0 | 95 | | Pioneer | 1886,0 | +0,43 | 1878,0 | 790 | | Ricoh | 1920,0 | +0,16 | 1917,0 | 3914 | | Seikisui House | 1157,0 | -0,77 | 1166,0 | 964 | | Shin-Etsu Chem | 4170,0 | +0,97 | 4130,0 | 1724 | | Sony | 3900,0 | +1,30 | 3850,0 | 4930 | | Sumitomo Chem | 563,0 | +3,11 | 546,0 | 11371 | | TDK Corp | 7460,0 | -0,93 | 7530,0 | 535 | | Toshiba Corp | 426,0 | +0,71 | 423,0 | 10669 | | Toyota Motor Co | 4070,0 | +0,49 | 4050,0 | 5168 | | UFJ Holdings* | 574,0 | +0,35 | 572,0 | 32 | | Гонконг (HKD) | | Cheung Kong | 72,25 | +0,70 | 71,75 | 2283 | | China Mobile | 24,85 | +0,40 | 24,75 | 7693 | | China Unicom | 6,55 | — | 6,55 | 15880 | | CLP Holdings | 44,30 | — | 44,30 | 1893 | | CNOOC | 3,98 | +1,27 | 3,93 | 26903 | | Hang Seng Bank | 106,00 | — | 106,00 | 930 | | Henderson Land | 36,40 | — | 36,40 | 1184 | | HSBC Holdings | 131,00 | +0,38 | 130,50 | 7102 | | Hutchison | 70,25 | — | 70,25 | 4552 | | Франция (EUR) | | Alcatel | 10,01 | +0,91 | 9,92 | 12866 | | Axa | 19,05 | +1,17 | 18,83 | 5209 | | BNP Paribas | 54,65 | -0,46 | 54,90 | 3994 | | Bouygues | 32,10 | -1,56 | 32,61 | 1285 | | Danon | 70,80 | -1,26 | 71,70 | 1044 | | EADS | 23,45 | +0,09 | 23,43 | 1086 | | France Telecom | 24,75 | +0,24 | 24,69 | 5040 | | Lafarge | 80,90 | -0,19 | 81,05 | 737 | | Michelin | 52,95 | — | 52,95 | 1199 | | Peugeot | 49,36 | -0,56 | 49,64 | 1129 | | Renault | 65,60 | +2,50 | 64,00 | 4053 | | Sanofi-Synthelab | 57,80 | — | 57,80 | 2954 | | Schneider Elec | 58,90 | -1,42 | 59,75 | 1299 | | STMicroelectronics | 13,50 | +2,90 | 13,12 | 9215 | | Total Fina Elf | 170,30 | +0,18 | 170,00 | 1880 | | Vivendi Universal | 24,59 | -0,04 | 24,60 | 3632 | | Великобритания (GBp) | | ARM Holdings | 106,75 | — | 106,75 | 12821 | | BAE System | 253,25 | +1,10 | 250,50 | 15385 | | Barclays | 596,00 | +0,42 | 593,50 | 25576 | | BP | 545,50 | +0,28 | 544,00 | 154765 | | BAT | 981,50 | +0,93 | 972,50 | 11811 | | British Airways | 275,75 | +1,85 | 270,75 | 12289 | | British Telecom | 209,25 | -0,71 | 210,75 | 25070 | | Cable & Wireless | 128,42 | +0,59 | 127,50 | 19170 | | Cadbury Schweppes | 500,00 | -0,30 | 501,50 | 4989 | | HSBC Hldg | 906,15 | +0,95 | 898,00 | 39590 | | Lloyds TSB Grp | 502,25 | -1,23 | 508,50 | 56252 | | Marks & Spencer | 359,50 | +0,14 | 359,00 | 5430 | | Prudential | 477,25 | -0,68 | 480,50 | 16338 | | Reuters Group | 401,75 | -0,74 | 405,00 | 7943 | | Rio Tinto | 1650,00 | -1,32 | 1672,00 | 14371 | | Sainsbury | 290,75 | +0,35 | 289,75 | 4875 | | Shell Trnpt | 485,04 | +0,10 | 484,50 | 66425 | | Unilever | 519,75 | -0,91 | 524,75 | 10863 | | Vodafone Airtch | 138,75 | -0,36 | 139,25 | 179536 | | Германия (EUR) | | Allianz AG | 94,48 | +0,35 | 94,15 | 1953 | | BASF | 54,38 | +0,67 | 54,02 | 1685 | | Bayer AG | 25,41 | -0,08 | 25,43 | 3201 | | BMW | 33,16 | -0,24 | 33,24 | 2389 | | Commerzbank AG | 17,04 | +0,71 | 16,92 | 2940 | | Daimler-Chrysler | 36,26 | +0,50 | 36,08 | 2634 | | Deutsche Bank n | 68,31 | +0,31 | 68,10 | 2250 | | Dt Telekom n | 16,61 | +0,06 | 16,60 | 14759 | | Hypovereinsbank | 17,32 | +0,06 | 17,31 | 1419 | | Infineon Tech | 7,46 | +3,18 | 7,23 | 13864 | | Merck KGaA | 52,62 | +0,59 | 52,31 | 68 | | Munich Re | 90,17 | -0,01 | 90,18 | 833 | | Sap AG | 123,13 | +0,19 | 122,90 | 1022 | | Siemens | 60,30 | -0,66 | 60,70 | 3869 | | Volkswagen AG | 37,04 | -0,70 | 37,30 | 1578 | | Финляндия (EUR) | | Nokia | 12,26 | +0,99 | 12,14 | 34097 | | Stora Enso | 11,20 | +1,17 | 11,07 | 3301 | | Швейцария (CHF) | | Ciba Special | 80,80 | -0,74 | 81,40 | 662 | | Lonza Grp AG | 74,00 | — | 74,00 | 407 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,25 | +0,60 | 49,95 | 5345 | | Nestle | 316,75 | -0,63 | 318,75 | 482 | | Novartis | 57,75 | -0,35 | 57,95 | 6330 | | Roche | 143,50 | — | 143,50 | 16 | | Swiss Re | 83,65 | -0,71 | 84,25 | 828 | | UBS AG | 101,80 | +2,16 | 99,65 | 15448 | | Zurich Fin | 199,80 | +0,30 | 199,20 | 522 | | Швеция (SEK) | | ABB | 40,10 | — | 40,10 | 1073 | | Electrolux | 148,00 | +0,68 | 147,00 | 755 | | Ericsson | 21,10 | -0,94 | 21,30 | 126775 | | Nordea | 66,50 | -1,48 | 67,50 | 5963 | | Volvo | 295,50 | -0,51 | 297,00 | 1591 | | Италия (EUR) | | Bank di Lavoro | 2,13 | +3,43 | 2,06 | 41086 | | Fiat | 5,85 | -1,10 | 5,91 | 10001 | | TIM | 5,42 | +1,03 | 5,36 | 18641 | | Голландия (EUR) | | ABN Amro Hld | 20,66 | -0,10 | 20,68 | 7736 | | Aegon NV | 10,59 | — | 10,59 | 6427 | | Ahold Kon | 6,83 | -0,15 | 6,84 | 5804 | | Fortis | 21,08 | +0,24 | 21,03 | 2541 | | ING Grp | 22,42 | +0,18 | 22,38 | 5232 | | Philips | 21,11 | +0,52 | 21,00 | 7408 | | Royal Dutch | 45,99 | +0,11 | 45,94 | 6287 | | Канада (CAD) | | Alcan Inc | 47,66 | -2,24 | 48,75 | 636 | | Bank of Montreal | 55,40 | +0,45 | 55,15 | 340 | | Bank Nova Scotia | 39,34 | +0,38 | 39,19 | 1202 | | BCE Inc | 29,40 | +0,38 | 29,29 | 565 | | Imperial Oil | 79,63 | -0,46 | 80,00 | 107 | | Loblaw Cos Ltd | 73,20 | +1,51 | 72,11 | 67 | | Nortel Networks | 3,94 | +0,51 | 3,92 | 1830 | | Royal Bank of Canada | 65,25 | +0,52 | 64,91 | 582 | | США ($) | | Abbott Labs | 45,56 | -0,07 | 45,59 | 634 | | Agilent Tech | 23,91 | +3,42 | 23,12 | 1235 | | Alcoa | 29,47 | -0,51 | 29,62 | 938 | | Allstate Corp | 52,22 | +0,04 | 52,20 | 471 | | Alltel | 55,47 | — | 55,47 | 289 | | Amer Electric Power | 35,11 | +0,40 | 35,32 | 235 | | Amer Express Co | 55,15 | -0,74 | 55,56 | 1303 | | AIG | 67,98 | +0,41 | 67,70 | 1451 | | Amgen | 63,28 | +0,21 | 63,15 | 1557 | | Analog Devices | 38,41 | +2,37 | 37,52 | 1025 | | Anheuser-Busch | 48,27 | -0,10 | 48,32 | 794 | | Time Warner Inc | 18,03 | +0,33 | 17,97 | 2714 | | Apple Comp Inc | 80,78 | +2,33 | 78,94 | 7071 | | Applied Materials | 16,99 | +1,61 | 16,72 | 19521 | | AT&T | 19,79 | +0,71 | 19,65 | 1717 | | Automatic Data Proc | 43,89 | +0,39 | 43,72 | 269 | | Bank of America | 46,80 | +0,34 | 46,64 | 1123 | | Bank of New York | 30,49 | +0,59 | 30,31 | 830 | | Baxter Int | 34,87 | -0,03 | 34,88 | 267 | | BCE Inc | 23,52 | +1,03 | 23,28 | 91 | | Bellsouth Corp | 26,64 | -0,30 | 26,72 | 1958 | | Berkshire cl a* | 90,99 | -0,45 | 91,40 | 1 | | Berkshire cl b* | 3,04 | -0,26 | 3,04 | 3 | | Boeing Co | 53,18 | +1,30 | 52,50 | 1314 | | Bristol Myers sq | 23,97 | -0,75 | 24,15 | 1202 | | Cardinal Health | 57,13 | -1,04 | 57,73 | 446 | | Carnival | 56,42 | -0,76 | 56,85 | 495 | | Caterpillar Inc | 91,26 | -0,11 | 91,36 | 522 | | Charles Schwab | 10,53 | +0,67 | 10,46 | 1113 | | ChevronTexaco | 56,50 | +0,43 | 56,26 | 1197 | | Cigna | 82,75 | -0,23 | 82,94 | 165 | | Cisco | 18,38 | +1,21 | 18,16 | 41504 | | Citigroup | 49,70 | -0,06 | 49,73 | 2208 | | Coca-Cola Co | 42,65 | +0,38 | 42,49 | 1245 | | Colgate Palmoliv | 55,11 | -0,16 | 55,20 | 764 | | Costco Wholesale | 46,05 | -0,11 | 46,10 | 822 | | Daimler-Chrysler | 46,26 | +0,37 | 46,09 | 108 | | Delta Air Lines | 5,87 | +1,91 | 5,76 | 577 | | Dow Chemical Co | 51,33 | -0,50 | 51,59 | 625 | | Du Pont Co | 49,40 | +0,20 | 49,30 | 1197 | | Eastman Kodak | 34,95 | +0,87 | 34,65 | 507 | | Eli Lilly | 55,42 | -0,57 | 55,74 | 518 | | EMC Corp | 13,14 | -0,15 | 13,16 | 2666 | | Emerson Electric | 68,65 | +0,48 | 68,32 | 294 | | Exelon | 45,90 | — | 45,90 | 490 | | Exxon Mobil | 55,63 | +0,91 | 55,40 | 4291 | | Fannie Mae | 63,84 | -0,95 | 64,45 | 1505 | | First Data Corp | 41,35 | -0,05 | 41,37 | 650 | | Ford Motor Co | 13,28 | -1,04 | 13,42 | 2402 | | Gap Inc | 21,43 | -0,46 | 21,53 | 448 | | Genentech | 47,71 | +0,04 | 47,69 | 550 | | General Elec Co | 36,47 | +0,66 | 36,23 | 3882 | | General Motors | 37,71 | -0,32 | 37,83 | 1377 | | Gillette Co | 49,36 | -0,40 | 49,56 | 1797 | | Goldman Sachs Gr | 110,87 | +1,17 | 109,59 | 1172 | | HJ Heinz Co | 37,40 | -0,69 | 37,66 | 402 | | Halliburton Co | 41,26 | +0,66 | 40,99 | 890 | | HCA-Healthcare | 45,95 | +0,17 | 45,87 | 1268 | | Hewlett-Packard | 20,26 | -0,54 | 20,37 | 1604 | | Home Depot Inc | 42,40 | -0,28 | 42,52 | 1485 | | Honeywell Int | 37,46 | -0,61 | 37,69 | 1165 | | Illinois Tool Works | 87,41 | +0,10 | 87,32 | 218 | | Intel Corp | 23,40 | +2,14 | 22,91 | 39583 | | IBM | 94,50 | +0,16 | 94,53 | 914 | | Intl Paper | 38,21 | -1,01 | 38,60 | 918 | | Johnson&Johnson | 66,34 | -0,17 | 66,45 | 1029 | | J P Morgan Chase | 37,89 | -0,21 | 37,97 | 1804 | | Kimberly-Clark | 66,74 | -0,04 | 66,77 | 244 | | Kohls | 47,75 | +0,04 | 47,73 | 539 | | Kroger | 17,40 | +1,69 | 17,11 | 528 | | Lehman Brothers | 93,74 | +1,12 | 92,70 | 426 | | Lockheed Martin | 58,45 | +0,53 | 58,14 | 366 | | Lowes Cos | 58,93 | -0,03 | 58,95 | 568 | | Lucent Tech | 3,37 | +2,43 | 3,29 | 13434 | | Marsh & McLennan | 31,80 | -1,24 | 32,20 | 417 | | MBNA Corp | 26,89 | -0,11 | 26,92 | 731 | | McDonalds Corp | 32,74 | -0,12 | 32,78 | 1414 | | Medtronic | 53,71 | -0,72 | 54,10 | 716 | | Merck & Co | 28,51 | +0,28 | 28,43 | 1724 | | Merrill Lynch | 60,54 | +0,18 | 60,43 | 951 | | Metlife Inc | 40,39 | -0,22 | 40,48 | 410 | | Micron Tech | 11,40 | +0,71 | 11,32 | 1687 | | Microsoft | 26,22 | +0,23 | 26,16 | 18621 | | Minnesota Mining | 84,07 | +0,23 | 83,88 | 455 | | MS Dean Witter | 58,40 | +0,57 | 58,07 | 1190 | | Motorola Inc | 16,46 | +0,67 | 16,35 | 2261 | | Occidental Petr | 60,58 | +0,88 | 60,05 | 453 | | Omnicom Group | 87,13 | -0,11 | 87,23 | 145 | | Oracle Corp | 13,57 | +0,15 | 13,55 | 9877 | | Pfizer Inc | 25,66 | +3,01 | 24,91 | 13300 | | Philip Morris | 66,70 | +0,23 | 66,55 | 2038 | | Raytheon Co | 38,03 | -0,83 | 38,35 | 319 | | SBC Comms | 24,67 | +0,82 | 24,47 | 2171 | | Schering-plough | 19,27 | -0,72 | 19,41 | 585 | | Sears Roebuck | 52,35 | +0,48 | 52,10 | 619 | | Sprint | 24,30 | +1,46 | 23,95 | 2539 | | Tenet Healthcare | 10,21 | -2,67 | 10,49 | 919 | | Texas Instrument | 25,23 | +2,15 | 24,70 | 4795 | | Textron Inc | 74,68 | +0,36 | 74,41 | 95 | | Time Warner Inc | 18,03 | +0,33 | 17,97 | 2714 | | Tyco Int | 34,65 | +0,73 | 34,40 | 2004 | | Unisys Corp | 7,56 | -0,40 | 7,59 | 538 | | UPS | 73,64 | -0,67 | 74,14 | 810 | | United Tech | 101,03 | +0,85 | 100,18 | 515 | | Unitedhealth Gr | 88,52 | -0,46 | 88,93 | 894 | | US Bancorp | 30,72 | -0,23 | 30,79 | 775 | | Verizon Comm | 36,57 | -0,27 | 36,67 | 1405 | | Wachovia | 55,74 | -0,29 | 55,90 | 785 | | Wal-Mart Stores | 53,56 | +0,09 | 53,51 | 1823 | | Walt Disney Co | 29,96 | +0,27 | 29,88 | 1910 | | Washington Mutual | 40,84 | -0,32 | 40,97 | 277 | | Wells Fargo | 61,72 | +0,49 | 61,42 | 1062 | | Xerox Corp | 15,30 | -0,91 | 15,44 | 488 |
|
