| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +1,00 | 7,0 | 6471 | | ANZ Banking Grp | 20,6 | -0,39 | 20,7 | 6369 | | CommonWealth Bank | 35,0 | +0,06 | 34,9 | 2739 | | National Australian Bank | 28,4 | -0,63 | 28,5 | 5593 | | Telstra Corp | 5,1 | +0,59 | 5,1 | 20275 | | Westpac Banking | 19,0 | -0,52 | 19,1 | 5380 | | Япония (JPY) | | Asahi Kasei | 528,0 | -0,38 | 530,0 | 3785 | | Daiwa Securities | 706,0 | +1,15 | 698,0 | 3882 | | Fuji Photo Film | 3920,0 | +1,82 | 3850,0 | 1737 | | Fujitsu Ltd | 644,0 | +0,47 | 641,0 | 5694 | | Honda Motor Co | 5370,0 | +0,19 | 5360,0 | 2109 | | Japan Telecom* | 252,0 | +0,40 | 251,0 | 1 | | Kao Corp | 2465,0 | +2,07 | 2415,0 | 1497 | | KDDI* | 531,0 | +0,38 | 529,0 | 10 | | Mitsubishi Fin Gr* | 930,0 | +0,11 | 929,0 | 17 | | Mitsubishi Chem | 342,0 | +3,01 | 332,0 | 4785 | | Mitsubishi Electric | 555,0 | +1,46 | 547,0 | 5344 | | NEC Corp | 648,0 | +0,78 | 643,0 | 7294 | | Nippon Steel Corp | 271,0 | +3,04 | 263,0 | 54455 | | Nissan Motor Co | 1099,0 | +0,92 | 1089,0 | 14988 | | NTT* | 469,0 | +1,30 | 463,0 | 11 | | NTT DoCoMo* | 180,0 | — | 180,0 | 74 | | Pioneer | 1929,0 | +1,69 | 1897,0 | 1581 | | Ricoh | 1840,0 | — | 1840,0 | 2085 | | Seikisui House | 1145,0 | +1,15 | 1132,0 | 2360 | | Shin-Etsu Chem | 4060,0 | +0,25 | 4050,0 | 1890 | | Sony | 4270,0 | +0,71 | 4240,0 | 4232 | | Sumitomo Chem | 530,0 | +1,53 | 522,0 | 4536 | | TDK Corp | 7340,0 | -0,27 | 7360,0 | 911 | | Toshiba Corp | 448,0 | +0,67 | 445,0 | 9299 | | Toyota Motor Co | 3990,0 | -0,50 | 4010,0 | 7646 | | UFJ Holdings* | 564,0 | +0,89 | 559,0 | 9 | | Гонконг (HKD) | | Cheung Kong | 69,25 | +1,09 | 68,50 | 8171 | | China Mobile | 25,50 | +0,20 | 25,45 | 14892 | | China Unicom | 6,05 | +0,83 | 6,00 | 10679 | | CLP Holdings | 44,40 | +0,68 | 44,10 | 3251 | | CNOOC | 4,20 | — | 4,20 | 62931 | | Hang Seng Bank | 103,50 | +0,49 | 103,00 | 1487 | | Henderson Land | 34,70 | +0,87 | 34,40 | 1819 | | HSBC Holdings | 124,00 | +0,81 | 123,00 | 19271 | | Hutchison | 66,25 | +0,38 | 66,00 | 12238 | | Франция (EUR) | | Alcatel | 9,36 | -0,85 | 9,44 | 10041 | | Axa | 20,55 | -0,19 | 20,59 | 6623 | | BNP Paribas | 54,65 | -0,64 | 55,00 | 3419 | | Bouygues | 30,58 | +0,66 | 30,38 | 1236 | | Danon | 76,75 | +1,05 | 75,95 | 1140 | | EADS | 23,06 | -0,22 | 23,11 | 2655 | | France Telecom | 23,10 | +1,01 | 22,87 | 8502 | | Lafarge | 74,70 | -0,93 | 75,40 | 1164 | | Michelin | 50,70 | +0,40 | 50,50 | 823 | | Peugeot | 49,02 | -0,33 | 49,18 | 733 | | Renault | 68,90 | -1,01 | 69,60 | 1637 | | Sanofi-Synthelab | 65,05 | -0,84 | 65,60 | 5203 | | Schneider Elec | 60,45 | +0,75 | 60,00 | 941 | | STMicroelectronics | 12,84 | -0,31 | 12,88 | 4224 | | Total Fina Elf | 180,50 | +0,89 | 178,90 | 2396 | | Vivendi Universal | 23,63 | +0,25 | 23,57 | 4842 | | Великобритания (GBp) | | ARM Holdings | 106,22 | -0,24 | 105,50 | 15787 | | BAE System | 261,64 | -0,67 | 261,25 | 34449 | | Barclays | 545,24 | -0,64 | 544,50 | 62839 | | BP | 552,10 | +0,27 | 547,00 | 54330 | | BAT | 933,00 | -0,21 | 935,00 | 7976 | | British Airways | 267,69 | +0,28 | 263,25 | 17377 | | British Telecom | 205,50 | -0,84 | 207,25 | 39881 | | Cable & Wireless | 128,46 | +1,37 | 127,50 | 24591 | | Cadbury Schweppes | 530,50 | +0,38 | 528,50 | 17468 | | HSBC Hldg | 837,00 | -0,18 | 838,50 | 51478 | | Lloyds TSB Grp | 478,00 | +0,74 | 474,50 | 36623 | | Marks & Spencer | 346,00 | +0,44 | 344,50 | 7492 | | Prudential | 506,00 | -0,10 | 506,50 | 21091 | | Reuters Group | 408,00 | +0,25 | 407,00 | 13878 | | Rio Tinto | 1711,00 | +1,24 | 1690,00 | 7516 | | Sainsbury | 291,20 | — | 289,25 | 8535 | | Shell Trnpt | 475,00 | -0,21 | 476,00 | 31515 | | Unilever | 523,00 | -0,76 | 527,00 | 20861 | | Vodafone Airtch | 140,50 | -0,71 | 141,50 | 244372 | | Германия (EUR) | | Allianz AG | 97,95 | -0,76 | 98,70 | 2292 | | BASF | 54,69 | +0,87 | 54,22 | 2443 | | Bayer AG | 25,47 | -0,12 | 25,50 | 2813 | | BMW | 35,05 | -0,71 | 35,30 | 1995 | | Commerzbank AG | 16,74 | — | 16,74 | 2221 | | Daimler-Chrysler | 34,53 | +0,17 | 34,47 | 5370 | | Deutsche Bank n | 66,55 | -0,37 | 66,80 | 2261 | | Dt Telekom n | 15,40 | -0,58 | 15,49 | 19398 | | Hypovereinsbank | 18,87 | +1,02 | 18,68 | 4377 | | Infineon Tech | 7,40 | +0,68 | 7,35 | 8786 | | Merck KGaA | 55,00 | +2,04 | 53,90 | 229 | | Munich Re | 92,94 | +0,24 | 92,72 | 1396 | | Sap AG | 124,31 | +0,25 | 124,00 | 997 | | Siemens | 61,05 | -0,57 | 61,40 | 2871 | | Volkswagen AG | 36,72 | +0,30 | 36,61 | 1834 | | Финляндия (EUR) | | Nokia | 11,96 | +0,50 | 11,90 | 28502 | | Stora Enso | 10,83 | -0,37 | 10,87 | 4817 | | Швейцария (CHF) | | Ciba Special | 77,40 | -0,06 | 77,45 | 400 | | Lonza Grp AG | 73,20 | +1,60 | 72,05 | 302 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,35 | +0,29 | 51,20 | 4761 | | Nestle | 327,25 | +0,15 | 326,75 | 1234 | | Novartis | 55,80 | -0,45 | 56,05 | 5995 | | Roche | 150,60 | +0,33 | 150,10 | 7 | | Swiss Re | 85,65 | +0,47 | 85,25 | 1720 | | UBS AG | 101,00 | +0,50 | 100,50 | 5511 | | Zurich Fin | 209,90 | -0,43 | 210,80 | 525 | | Швеция (SEK) | | ABB | 44,00 | -0,23 | 44,10 | 1447 | | Electrolux | 164,50 | +0,61 | 163,50 | 1747 | | Ericsson | 19,90 | -0,50 | 20,00 | 72590 | | Nordea | 71,50 | +0,35 | 71,25 | 12508 | | Volvo | 312,50 | -0,79 | 315,00 | 2946 | | Италия (EUR) | | Bank di Lavoro | 2,49 | +0,10 | 2,48 | 90 | | Fiat | 5,61 | -0,09 | 5,59 | 1 | | TIM | 5,17 | +0,10 | 5,16 | 17 | | Голландия (EUR) | | ABN Amro Hld | 19,14 | +1,81 | 18,80 | 34515 | | Aegon NV | 10,41 | — | 10,41 | 7506 | | Ahold Kon | 6,46 | +0,47 | 6,43 | 7864 | | Fortis | 22,01 | +0,09 | 21,99 | 4335 | | ING Grp | 23,30 | -0,43 | 23,40 | 7291 | | Philips | 21,25 | -0,23 | 21,30 | 8508 | | Royal Dutch | 46,12 | -0,26 | 46,24 | 6298 | | Канада (CAD) | | Alcan Inc | 45,61 | +1,51 | 44,93 | 404 | | Bank of Montreal | 55,76 | +1,11 | 55,15 | 700 | | Bank Nova Scotia | 39,50 | -0,35 | 39,64 | 2700 | | BCE Inc | 29,92 | -0,17 | 29,97 | 483 | | Imperial Oil | 90,56 | +1,43 | 89,28 | 274 | | Loblaw Cos Ltd | 72,00 | — | 72,00 | 17 | | Nortel Networks | 3,37 | -1,46 | 3,42 | 1361 | | Royal Bank of Canada | 73,17 | +0,37 | 72,90 | 450 | | США ($) | | Abbott Labs | 46,95 | +0,43 | 46,75 | 1076 | | Agilent Tech | 22,12 | -0,67 | 22,27 | 683 | | Alcoa | 30,35 | +1,51 | 29,90 | 1600 | | Allstate Corp | 53,77 | -0,07 | 53,81 | 627 | | Alltel | 54,90 | -0,04 | 54,92 | 282 | | Amer Electric Power | 33,90 | +1,04 | 33,55 | 382 | | Amer Express Co | 51,32 | -0,29 | 51,47 | 1835 | | AIG | 55,42 | -3,04 | 57,16 | 7500 | | Amgen | 58,48 | -0,86 | 58,99 | 1788 | | Analog Devices | 36,14 | -0,52 | 36,33 | 834 | | Anheuser-Busch | 47,37 | -0,27 | 47,50 | 547 | | Time Warner Inc | 17,74 | +1,43 | 17,49 | 3705 | | Apple Comp Inc | 42,13 | -1,57 | 42,80 | 8625 | | Applied Materials | 16,45 | -1,14 | 16,64 | 7821 | | AT&T | 18,71 | +0,05 | 18,70 | 1198 | | Automatic Data Proc | 44,96 | -0,07 | 44,99 | 373 | | Bank of America | 43,95 | -0,16 | 44,02 | 3203 | | Bank of New York | 29,22 | +0,65 | 29,03 | 808 | | Baxter Int | 34,22 | -0,18 | 34,28 | 343 | | BCE Inc | 24,72 | +0,49 | 24,60 | 31 | | Bellsouth Corp | 26,15 | +1,59 | 25,74 | 1783 | | Berkshire cl a* | 86,90 | -0,12 | 87,00 | 1 | | Berkshire cl b* | 2,86 | -0,87 | 2,89 | 10 | | Boeing Co | 58,53 | -0,44 | 58,79 | 1043 | | Bristol Myers sq | 25,22 | -1,25 | 25,54 | 1557 | | Cardinal Health | 55,71 | +1,59 | 54,84 | 458 | | Carnival | 51,80 | -0,19 | 51,90 | 774 | | Caterpillar Inc | 91,65 | +0,19 | 91,48 | 783 | | Charles Schwab | 10,48 | +0,10 | 10,47 | 970 | | ChevronTexaco | 58,83 | +0,98 | 58,26 | 2439 | | Cigna | 88,70 | +0,35 | 88,39 | 250 | | Cisco | 17,98 | -0,28 | 18,03 | 14713 | | Citigroup | 44,90 | -0,04 | 44,92 | 3693 | | Coca-Cola Co | 41,62 | -0,79 | 41,95 | 1192 | | Colgate Palmoliv | 52,29 | +0,02 | 52,28 | 276 | | Costco Wholesale | 44,76 | -0,51 | 44,99 | 615 | | Daimler-Chrysler | 44,91 | +0,20 | 44,82 | 68 | | Delta Air Lines | 4,04 | -2,65 | 4,15 | 284 | | Dow Chemical Co | 50,05 | +2,08 | 49,03 | 1856 | | Du Pont Co | 51,36 | +0,47 | 51,12 | 648 | | Eastman Kodak | 32,50 | +0,12 | 32,46 | 616 | | Eli Lilly | 52,60 | -0,32 | 52,77 | 644 | | EMC Corp | 12,35 | -0,32 | 12,39 | 3052 | | Emerson Electric | 65,10 | +0,35 | 64,87 | 310 | | Exelon | 45,95 | +1,84 | 45,12 | 782 | | Exxon Mobil | 60,09 | +1,43 | 59,24 | 5472 | | Fannie Mae | 55,02 | -0,24 | 55,15 | 2095 | | First Data Corp | 39,79 | -0,18 | 39,86 | 422 | | Ford Motor Co | 11,45 | +0,09 | 11,44 | 1264 | | Gap Inc | 21,94 | +0,60 | 21,81 | 1083 | | Genentech | 56,11 | -1,70 | 57,08 | 843 | | General Elec Co | 36,08 | -0,33 | 36,20 | 3724 | | General Motors | 29,26 | -0,81 | 29,50 | 1758 | | Gillette Co | 50,39 | -0,63 | 50,71 | 431 | | Goldman Sachs Gr | 109,95 | +0,14 | 109,80 | 1179 | | HJ Heinz Co | 36,78 | +0,35 | 36,65 | 412 | | Halliburton Co | 43,08 | +2,23 | 42,14 | 1774 | | HCA-Healthcare | 52,90 | +0,93 | 52,41 | 918 | | Hewlett-Packard | 21,88 | -0,55 | 22,00 | 4787 | | Home Depot Inc | 38,43 | +0,73 | 38,15 | 1663 | | Honeywell Int | 37,35 | +0,54 | 37,15 | 803 | | Illinois Tool Works | 90,10 | +0,52 | 89,63 | 172 | | Intel Corp | 23,29 | -0,85 | 23,49 | 14572 | | IBM | 90,98 | +0,33 | 90,68 | 887 | | Intl Paper | 36,80 | +1,24 | 36,35 | 610 | | Johnson&Johnson | 67,19 | -1,26 | 68,05 | 3861 | | J P Morgan Chase | 34,79 | -0,46 | 34,95 | 3157 | | Kimberly-Clark | 65,78 | -0,03 | 65,80 | 293 | | Kohls | 51,91 | +1,15 | 51,32 | 678 | | Kroger | 16,19 | +1,57 | 15,94 | 998 | | Lehman Brothers | 94,37 | -0,21 | 94,57 | 812 | | Lockheed Martin | 60,65 | -1,33 | 61,47 | 614 | | Lowes Cos | 57,07 | +0,32 | 56,89 | 889 | | Lucent Tech | 2,80 | +0,36 | 2,79 | 6658 | | Marsh & McLennan | 30,33 | -1,21 | 30,70 | 592 | | MBNA Corp | 24,70 | +0,86 | 24,49 | 1394 | | McDonalds Corp | 31,38 | -0,85 | 31,65 | 1735 | | Medtronic | 51,01 | -1,03 | 51,54 | 820 | | Merck & Co | 32,38 | -0,18 | 32,44 | 2069 | | Merrill Lynch | 56,73 | -0,46 | 56,99 | 1007 | | Metlife Inc | 38,84 | -0,54 | 39,05 | 494 | | Micron Tech | 10,34 | -1,34 | 10,48 | 1240 | | Microsoft | 24,19 | +0,12 | 24,16 | 19480 | | Minnesota Mining | 86,00 | +0,02 | 85,98 | 637 | | MS Dean Witter | 57,10 | +3,29 | 55,28 | 5969 | | Motorola Inc | 15,04 | +0,60 | 14,95 | 5021 | | Occidental Petr | 70,90 | +2,01 | 69,50 | 538 | | Omnicom Group | 88,40 | +0,23 | 88,20 | 129 | | Oracle Corp | 12,52 | +0,32 | 12,48 | 10407 | | Pfizer Inc | 26,31 | +0,08 | 26,29 | 6427 | | Philip Morris | 65,56 | +0,32 | 65,35 | 1109 | | Raytheon Co | 38,76 | +0,41 | 38,82 | 274 | | SBC Comms | 23,65 | -0,21 | 23,70 | 1572 | | Schering-plough | 18,19 | +0,94 | 18,02 | 1575 | | Sprint | 22,79 | +1,65 | 22,42 | 3778 | | Tenet Healthcare | 11,60 | +0,69 | 11,52 | 556 | | Texas Instrument | 25,39 | -1,40 | 25,75 | 3700 | | Textron Inc | 74,63 | +0,01 | 74,62 | 130 | | Time Warner Inc | 17,74 | +1,43 | 17,49 | 3705 | | Tyco Int | 34,01 | -0,06 | 34,03 | 1661 | | Unisys Corp | 7,07 | -0,70 | 7,12 | 250 | | UPS | 73,21 | -0,20 | 73,36 | 634 | | United Tech | 102,31 | -0,41 | 102,73 | 480 | | Unitedhealth Gr | 96,27 | +0,59 | 95,71 | 1014 | | US Bancorp | 28,66 | +0,10 | 28,63 | 1655 | | Verizon Comm | 35,27 | -0,45 | 35,43 | 1237 | | Wachovia | 50,90 | +0,20 | 50,80 | 940 | | Wal-Mart Stores | 50,56 | -0,55 | 50,84 | 3804 | | Walt Disney Co | 28,45 | +0,35 | 28,35 | 1174 | | Washington Mutual | 39,45 | +0,25 | 39,35 | 820 | | Wells Fargo | 59,95 | +0,42 | 59,70 | 1436 | | Xerox Corp | 15,29 | +0,39 | 15,23 | 795 |
|
