| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,13 | 7,4 | 4249 | | ANZ Banking Grp | 21,6 | -0,92 | 21,8 | 4542 | | CommonWealth Bank | 35,9 | -1,13 | 36,3 | 2572 | | National Australian Bank | 29,2 | +0,07 | 29,2 | 3916 | | Telstra Corp | 5,3 | +0,19 | 5,3 | 24135 | | Westpac Banking | 19,3 | -0,26 | 19,4 | 2504 | | Япония (JPY) | | Asahi Kasei | 548,0 | — | 548,0 | 2823 | | Daiwa Securities | 728,0 | -1,62 | 740,0 | 6698 | | Fuji Photo Film | 3860,0 | -2,77 | 3970,0 | 2392 | | Fujitsu Ltd | 675,0 | -0,74 | 680,0 | 3961 | | Honda Motor Co | 5570,0 | -1,76 | 5670,0 | 1469 | | Japan Telecom* | 274,0 | +0,37 | 273,0 | 0 | | Kao Corp | 2500,0 | -0,60 | 2515,0 | 839 | | KDDI* | 538,0 | -0,92 | 543,0 | 10 | | Mitsubishi Fin Gr* | 955,0 | -0,73 | 962,0 | 31 | | Mitsubishi Chem | 359,0 | — | 359,0 | 4895 | | Mitsubishi Electric | 548,0 | -1,79 | 558,0 | 3832 | | NEC Corp | 669,0 | -0,15 | 670,0 | 7039 | | Nippon Steel Corp | 284,0 | -1,05 | 287,0 | 46865 | | Nissan Motor Co | 1116,0 | -1,24 | 1130,0 | 10516 | | NTT* | 478,0 | — | 478,0 | 18 | | NTT DoCoMo* | 185,0 | -0,54 | 186,0 | 98 | | Pioneer | 1889,0 | -0,94 | 1907,0 | 1396 | | Ricoh | 1940,0 | -1,32 | 1966,0 | 2163 | | Seikisui House | 1174,0 | -0,76 | 1183,0 | 1372 | | Shin-Etsu Chem | 4250,0 | -1,39 | 4310,0 | 855 | | Sony | 4200,0 | -1,41 | 4260,0 | 7099 | | Sumitomo Chem | 567,0 | +0,18 | 566,0 | 4135 | | TDK Corp | 7680,0 | -2,04 | 7840,0 | 489 | | Toshiba Corp | 468,0 | -0,85 | 472,0 | 8860 | | Toyota Motor Co | 4110,0 | -0,48 | 4130,0 | 4792 | | UFJ Holdings* | 580,0 | -0,34 | 582,0 | 26 | | Гонконг (HKD) | | Cheung Kong | 70,75 | -0,70 | 71,25 | 6742 | | China Mobile | 24,95 | -1,19 | 25,25 | 23806 | | China Unicom | 6,80 | -2,16 | 6,95 | 21226 | | CLP Holdings | 44,80 | — | 44,80 | 4829 | | CNOOC | 4,48 | -2,72 | 4,60 | 75165 | | Hang Seng Bank | 107,00 | — | 107,00 | 2875 | | Henderson Land | 35,00 | -1,13 | 35,40 | 4925 | | HSBC Holdings | 128,50 | — | 128,50 | 17806 | | Hutchison | 67,75 | -1,09 | 68,50 | 17492 | | Франция (EUR) | | Alcatel | 9,89 | -2,27 | 10,12 | 10365 | | Axa | 20,48 | -0,15 | 20,51 | 6070 | | BNP Paribas | 55,10 | -0,27 | 55,25 | 2769 | | Bouygues | 30,78 | -1,28 | 31,18 | 860 | | Danon | 75,50 | -0,66 | 76,00 | 1512 | | EADS | 22,78 | -1,60 | 23,15 | 2818 | | France Telecom | 22,70 | -2,11 | 23,19 | 10439 | | Lafarge | 76,95 | -0,77 | 77,55 | 911 | | Michelin | 55,60 | +0,63 | 55,25 | 794 | | Peugeot | 49,75 | +0,89 | 49,31 | 1803 | | Renault | 68,75 | — | 68,75 | 1654 | | Sanofi-Synthelab | 62,20 | +0,32 | 62,00 | 4216 | | Schneider Elec | 61,25 | -1,13 | 61,95 | 1001 | | STMicroelectronics | 13,37 | -0,59 | 13,45 | 3261 | | Total Fina Elf | 179,20 | -1,81 | 182,50 | 4092 | | Vivendi Universal | 23,44 | -2,90 | 24,14 | 8062 | | Великобритания (GBp) | | ARM Holdings | 110,32 | -1,79 | 111,75 | 6810 | | BAE System | 253,20 | -0,59 | 253,25 | 28240 | | Barclays | 563,50 | -0,62 | 567,00 | 23812 | | BP | 556,34 | -2,19 | 569,50 | 88516 | | BAT | 929,00 | -0,21 | 931,00 | 9538 | | British Airways | 275,35 | -2,06 | 279,00 | 25100 | | British Telecom | 202,74 | -1,46 | 205,25 | 39030 | | Cable & Wireless | 132,57 | — | 132,75 | 21601 | | Cadbury Schweppes | 513,75 | -0,44 | 515,50 | 16596 | | HSBC Hldg | 847,25 | -0,64 | 853,50 | 56526 | | Lloyds TSB Grp | 502,00 | -0,20 | 503,00 | 46901 | | Marks & Spencer | 346,75 | +0,29 | 345,75 | 11772 | | Prudential | 500,00 | -0,84 | 504,25 | 21872 | | Reuters Group | 414,10 | -1,08 | 416,50 | 8337 | | Rio Tinto | 1806,37 | -2,66 | 1839,00 | 9989 | | Sainsbury | 293,00 | +1,12 | 290,25 | 14336 | | Shell Trnpt | 488,63 | -2,05 | 499,00 | 68406 | | Unilever | 505,70 | +0,50 | 501,50 | 6955 | | Vodafone Airtch | 139,50 | -1,42 | 141,00 | 345879 | | Германия (EUR) | | Allianz AG | 96,40 | -0,46 | 96,85 | 1778 | | BASF | 56,13 | -1,25 | 56,84 | 2791 | | Bayer AG | 25,99 | +0,19 | 25,94 | 3489 | | BMW | 34,10 | +3,02 | 33,10 | 13465 | | Commerzbank AG | 16,90 | -1,63 | 17,18 | 3473 | | Daimler-Chrysler | 34,58 | -0,77 | 34,85 | 5062 | | Deutsche Bank n | 68,08 | -0,21 | 68,22 | 3429 | | Dt Telekom n | 15,39 | -2,16 | 15,73 | 51119 | | Hypovereinsbank | 18,56 | -1,01 | 18,75 | 3250 | | Infineon Tech | 7,56 | -0,79 | 7,62 | 6456 | | Merck KGaA | 57,20 | -1,46 | 58,05 | 258 | | Munich Re | 92,70 | -0,11 | 92,80 | 1074 | | Sap AG | 122,04 | -0,89 | 123,13 | 1668 | | Siemens | 61,86 | -0,15 | 61,95 | 4032 | | Volkswagen AG | 36,16 | -0,47 | 36,33 | 3287 | | Финляндия (EUR) | | Nokia | 12,15 | -0,49 | 12,21 | 28858 | | Stora Enso | 11,44 | -0,95 | 11,55 | 2311 | | Швейцария (CHF) | | Ciba Special | 79,10 | -1,19 | 80,05 | 429 | | Lonza Grp AG | 71,70 | -0,97 | 72,40 | 287 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,70 | +0,09 | 52,65 | 6815 | | Nestle | 325,50 | -0,31 | 326,50 | 1715 | | Novartis | 56,50 | -0,53 | 56,80 | 5684 | | Roche | 145,60 | -0,27 | 146,00 | 19 | | Swiss Re | 85,10 | -0,70 | 85,70 | 1851 | | UBS AG | 102,90 | -0,48 | 103,40 | 3252 | | Zurich Fin | 216,30 | +0,09 | 216,10 | 739 | | Швеция (SEK) | | ABB | 42,30 | +0,24 | 42,20 | 1798 | | Electrolux | 167,00 | -0,89 | 168,50 | 1597 | | Ericsson | 20,30 | -1,46 | 20,60 | 65574 | | Nordea | 72,00 | -0,69 | 72,50 | 12410 | | Volvo | 315,50 | -1,41 | 320,00 | 1742 | | Италия (EUR) | | Bank di Lavoro | 0,00 | — | 2,21 | 0 | | Fiat | 5,71 | +0,18 | 5,76 | 5 | | TIM | 0,00 | — | 5,09 | 0 | | Голландия (EUR) | | ABN Amro Hld | 20,61 | -0,63 | 20,74 | 7626 | | Aegon NV | 10,81 | -0,46 | 10,86 | 9524 | | Ahold Kon | 6,77 | -1,17 | 6,85 | 10310 | | Fortis | 21,81 | -0,37 | 21,89 | 5855 | | ING Grp | 23,45 | -0,85 | 23,65 | 10383 | | Philips | 21,13 | -1,03 | 21,35 | 5786 | | Royal Dutch | 46,90 | -2,11 | 47,91 | 15092 | | Канада (CAD) | | Alcan Inc | 48,70 | -0,77 | 49,08 | 914 | | Bank of Montreal | 55,75 | -0,36 | 55,95 | 376 | | Bank Nova Scotia | 40,63 | -0,66 | 40,90 | 637 | | BCE Inc | 29,75 | -0,44 | 29,88 | 504 | | Imperial Oil | 86,97 | -3,38 | 90,01 | 259 | | Loblaw Cos Ltd | 71,77 | +0,79 | 71,21 | 91 | | Nortel Networks | 3,63 | +0,83 | 3,60 | 3906 | | Royal Bank of Canada | 73,05 | -1,28 | 74,00 | 1538 | | США ($) | | Abbott Labs | 46,26 | +0,78 | 45,90 | 786 | | Agilent Tech | 23,69 | -1,33 | 24,01 | 648 | | Alcoa | 30,50 | -1,36 | 30,92 | 1872 | | Allstate Corp | 53,94 | +0,78 | 53,52 | 2251 | | Alltel | 56,43 | +0,04 | 56,41 | 337 | | Amer Electric Power | 33,77 | +0,27 | 33,68 | 688 | | Amer Express Co | 53,53 | -0,22 | 53,65 | 1591 | | AIG | 65,89 | +0,44 | 65,60 | 2321 | | Amgen | 60,42 | -1,16 | 61,13 | 2819 | | Analog Devices | 36,92 | — | 36,92 | 968 | | Anheuser-Busch | 47,95 | +0,40 | 47,76 | 583 | | Time Warner Inc | 17,59 | +0,34 | 17,53 | 8225 | | Apple Comp Inc | 39,66 | +0,79 | 39,35 | 15971 | | Applied Materials | 16,61 | -0,30 | 16,66 | 8905 | | AT&T | 19,41 | +0,10 | 19,39 | 431 | | Automatic Data Proc | 43,07 | -0,09 | 43,26 | 384 | | Bank of America | 45,75 | +0,11 | 45,70 | 2957 | | Bank of New York | 30,54 | +0,49 | 30,39 | 515 | | Baxter Int | 35,40 | +1,00 | 35,05 | 699 | | BCE Inc | 24,66 | +0,04 | 24,65 | 87 | | Bellsouth Corp | 26,19 | +0,89 | 25,96 | 1325 | | Berkshire cl a* | 90,35 | -0,71 | 91,00 | 1 | | Berkshire cl b* | 3,01 | -0,56 | 3,03 | 6 | | Boeing Co | 57,76 | +0,02 | 57,75 | 1236 | | Bristol Myers sq | 24,91 | +0,77 | 24,72 | 1184 | | Cardinal Health | 57,24 | -0,14 | 57,32 | 337 | | Carnival | 53,55 | +0,19 | 53,45 | 1563 | | Caterpillar Inc | 97,11 | +0,31 | 96,81 | 1466 | | Charles Schwab | 11,00 | +0,18 | 10,98 | 1353 | | ChevronTexaco | 58,83 | -1,56 | 59,76 | 6158 | | Cigna | 88,05 | +0,59 | 87,55 | 263 | | Cisco | 18,57 | +0,22 | 18,53 | 31631 | | Citigroup | 48,11 | +0,48 | 47,88 | 3475 | | Coca-Cola Co | 43,26 | +0,12 | 43,21 | 1268 | | Colgate Palmoliv | 52,27 | +0,99 | 51,76 | 881 | | Costco Wholesale | 44,82 | -1,73 | 45,61 | 1465 | | Daimler-Chrysler | 46,46 | +0,58 | 46,19 | 177 | | Delta Air Lines | 4,28 | -12,47 | 4,89 | 3064 | | Dow Chemical Co | 54,89 | -1,96 | 55,99 | 1630 | | Du Pont Co | 53,55 | -1,69 | 54,47 | 1142 | | Eastman Kodak | 33,49 | +0,33 | 33,38 | 288 | | Eli Lilly | 55,38 | -0,40 | 55,60 | 956 | | EMC Corp | 12,69 | -0,47 | 12,75 | 2672 | | Emerson Electric | 67,26 | +0,06 | 67,22 | 321 | | Exelon | 45,89 | +0,28 | 45,76 | 955 | | Exxon Mobil | 60,32 | -0,77 | 60,79 | 16784 | | Fannie Mae | 57,39 | +0,51 | 57,10 | 1392 | | First Data Corp | 40,46 | +0,70 | 40,18 | 1180 | | Ford Motor Co | 12,43 | +0,73 | 12,34 | 2218 | | Gap Inc | 21,92 | +0,27 | 21,86 | 2109 | | Genentech | 44,85 | -1,97 | 45,75 | 2065 | | General Elec Co | 35,88 | +0,39 | 35,74 | 4105 | | General Motors | 34,51 | +1,26 | 34,08 | 2425 | | Gillette Co | 50,62 | +0,68 | 50,28 | 742 | | Goldman Sachs Gr | 111,07 | +0,18 | 110,87 | 1086 | | HJ Heinz Co | 37,05 | — | 37,05 | 273 | | Halliburton Co | 41,38 | -1,78 | 42,13 | 3215 | | HCA-Healthcare | 48,02 | +0,59 | 47,74 | 400 | | Hewlett-Packard | 20,39 | -1,21 | 20,64 | 2380 | | Home Depot Inc | 39,55 | +0,15 | 39,49 | 1836 | | Honeywell Int | 37,95 | -0,45 | 38,12 | 823 | | Illinois Tool Works | 92,52 | +0,10 | 92,43 | 413 | | Intel Corp | 24,53 | -1,25 | 24,84 | 33258 | | IBM | 92,16 | -0,21 | 92,35 | 1202 | | Intl Paper | 38,71 | -0,33 | 38,84 | 893 | | Johnson&Johnson | 67,89 | +0,19 | 67,76 | 1486 | | J P Morgan Chase | 36,40 | -0,19 | 36,47 | 3990 | | Kimberly-Clark | 65,67 | +0,69 | 65,22 | 487 | | Kohls | 53,18 | +0,62 | 52,85 | 873 | | Kroger | 16,08 | -2,55 | 16,50 | 2183 | | Lehman Brothers | 92,19 | +0,26 | 91,95 | 589 | | Lockheed Martin | 60,60 | +0,10 | 60,54 | 680 | | Lowes Cos | 57,44 | +0,42 | 57,20 | 628 | | Lucent Tech | 2,98 | +0,68 | 2,96 | 7644 | | Marsh & McLennan | 30,84 | +0,36 | 30,73 | 580 | | MBNA Corp | 26,22 | +0,19 | 26,17 | 1610 | | McDonalds Corp | 32,59 | +0,18 | 32,53 | 2072 | | Medtronic | 54,73 | +0,35 | 54,54 | 1072 | | Merck & Co | 32,10 | +0,85 | 31,83 | 2213 | | Merrill Lynch | 60,64 | — | 60,64 | 1138 | | Metlife Inc | 40,89 | +0,32 | 40,76 | 634 | | Micron Tech | 10,61 | +0,09 | 10,60 | 1997 | | Microsoft | 25,35 | +0,16 | 25,31 | 22189 | | Minnesota Mining | 85,61 | -0,59 | 86,12 | 946 | | MS Dean Witter | 59,58 | -0,63 | 59,96 | 2272 | | Motorola Inc | 15,32 | +0,20 | 15,29 | 3949 | | Occidental Petr | 70,23 | -1,08 | 71,00 | 1362 | | Omnicom Group | 88,39 | +0,07 | 88,33 | 337 | | Oracle Corp | 13,27 | -0,60 | 13,35 | 17043 | | Pfizer Inc | 26,81 | +0,26 | 26,74 | 6557 | | Philip Morris | 65,55 | +0,86 | 64,99 | 1575 | | Raytheon Co | 38,92 | -0,21 | 39,00 | 243 | | SBC Comms | 24,14 | +0,17 | 24,10 | 1732 | | Schering-plough | 18,73 | +0,70 | 18,60 | 1287 | | Sears Roebuck | 53,03 | -0,49 | 53,29 | 1564 | | Sprint | 23,12 | -0,52 | 23,24 | 2218 | | Tenet Healthcare | 10,79 | -0,92 | 10,89 | 462 | | Texas Instrument | 26,75 | +0,41 | 26,64 | 6414 | | Textron Inc | 77,39 | -0,37 | 77,68 | 162 | | Time Warner Inc | 17,59 | +0,34 | 17,53 | 8225 | | Tyco Int | 35,72 | -0,11 | 35,76 | 1799 | | Unisys Corp | 7,01 | -0,43 | 7,04 | 683 | | UPS | 76,91 | -0,26 | 77,11 | 670 | | United Tech | 101,15 | +0,61 | 100,54 | 412 | | Unitedhealth Gr | 91,06 | +0,90 | 90,25 | 731 | | US Bancorp | 29,57 | +0,24 | 29,50 | 1165 | | Verizon Comm | 36,22 | +0,22 | 36,14 | 1736 | | Wachovia | 52,29 | +0,48 | 52,04 | 1581 | | Wal-Mart Stores | 52,27 | -0,34 | 52,45 | 2429 | | Walt Disney Co | 28,03 | +0,18 | 27,98 | 1541 | | Washington Mutual | 41,34 | +0,12 | 41,29 | 1252 | | Wells Fargo | 60,08 | +0,57 | 59,74 | 1228 | | Xerox Corp | 15,13 | -0,98 | 15,28 | 1299 |
|
