| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | -0,43 | 6,9 | 4614 | | ANZ Banking Grp | 20,9 | +0,24 | 20,9 | 3033 | | CommonWealth Bank | 35,7 | +0,99 | 35,3 | 1976 | | National Australian Bank | 28,9 | +0,35 | 28,8 | 2966 | | Telstra Corp | 5,0 | +0,40 | 5,0 | 15255 | | Westpac Banking | 19,2 | +1,05 | 19,0 | 3798 | | Япония (JPY) | | Asahi Kasei | 546,0 | +1,68 | 537,0 | 3005 | | Daiwa Securities | 712,0 | -0,14 | 713,0 | 2826 | | Fuji Photo Film | 3870,0 | -1,02 | 3910,0 | 1376 | | Fujitsu Ltd | 677,0 | +0,89 | 671,0 | 5625 | | Honda Motor Co | 5630,0 | +0,54 | 5600,0 | 2528 | | Japan Telecom* | 249,0 | -0,40 | 250,0 | 1 | | Kao Corp | 2475,0 | — | 2475,0 | 1023 | | KDDI* | 527,0 | -0,38 | 529,0 | 8 | | Mitsubishi Fin Gr* | 948,0 | +0,32 | 945,0 | 17 | | Mitsubishi Chem | 358,0 | +0,85 | 355,0 | 7739 | | Mitsubishi Electric | 589,0 | +1,20 | 582,0 | 8093 | | NEC Corp | 668,0 | +1,98 | 655,0 | 15239 | | Nippon Steel Corp | 275,0 | — | 275,0 | 22064 | | Nissan Motor Co | 1133,0 | +0,44 | 1128,0 | 11126 | | NTT* | 481,0 | +1,91 | 472,0 | 36 | | NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 68 | | Pioneer | 1979,0 | +0,61 | 1967,0 | 2014 | | Ricoh | 1882,0 | -0,26 | 1887,0 | 2385 | | Seikisui House | 1160,0 | -0,85 | 1170,0 | 2052 | | Shin-Etsu Chem | 4130,0 | +0,49 | 4110,0 | 1583 | | Sony | 4390,0 | +1,15 | 4340,0 | 5422 | | Sumitomo Chem | 566,0 | +2,54 | 552,0 | 9794 | | TDK Corp | 7760,0 | -0,51 | 7800,0 | 462 | | Toshiba Corp | 455,0 | +0,44 | 453,0 | 13462 | | Toyota Motor Co | 4150,0 | +0,48 | 4130,0 | 5362 | | UFJ Holdings* | 573,0 | -0,17 | 574,0 | 14 | | Гонконг (HKD) | | Cheung Kong | 70,50 | +0,36 | 70,25 | 4067 | | China Mobile | 25,85 | +0,39 | 25,75 | 21079 | | China Unicom | 6,30 | +0,80 | 6,25 | 15037 | | CLP Holdings | 44,30 | +0,23 | 44,20 | 2172 | | CNOOC | 4,33 | -1,70 | 4,40 | 37512 | | Hang Seng Bank | 103,50 | +0,49 | 103,00 | 1571 | | Henderson Land | 34,20 | — | 34,20 | 3160 | | HSBC Holdings | 123,50 | +0,41 | 123,00 | 13349 | | Hutchison | 68,50 | — | 68,50 | 10559 | | Франция (EUR) | | Alcatel | 9,43 | -0,42 | 9,47 | 9203 | | Axa | 20,82 | +1,26 | 20,56 | 8728 | | BNP Paribas | 55,00 | +0,36 | 54,80 | 2475 | | Bouygues | 31,32 | -0,45 | 31,46 | 2181 | | Danon | 74,85 | -0,33 | 75,10 | 1083 | | EADS | 23,91 | +1,57 | 23,54 | 2360 | | France Telecom | 22,82 | +0,09 | 22,80 | 11631 | | Lafarge | 76,15 | +0,40 | 75,85 | 724 | | Michelin | 52,00 | -0,67 | 52,35 | 762 | | Peugeot | 49,86 | +0,32 | 49,70 | 790 | | Renault | 71,35 | +0,56 | 70,95 | 1007 | | Sanofi-Synthelab | 67,75 | +0,30 | 67,55 | 6552 | | Schneider Elec | 59,50 | -2,46 | 61,00 | 2481 | | STMicroelectronics | 12,61 | -0,55 | 12,68 | 3463 | | Total Fina Elf | 185,00 | +0,65 | 183,80 | 4580 | | Vivendi Universal | 24,03 | +2,69 | 23,40 | 16936 | | Великобритания (GBp) | | ARM Holdings | 100,47 | +0,49 | 101,50 | 29207 | | BAE System | 269,98 | +1,87 | 267,00 | 19462 | | Barclays | 554,97 | +0,36 | 551,00 | 47297 | | BP | 564,72 | +1,79 | 560,00 | 66099 | | BAT | 954,23 | -0,52 | 961,00 | 12800 | | British Airways | 269,97 | +1,03 | 267,50 | 13680 | | British Telecom | 206,16 | +0,49 | 205,50 | 18376 | | Cable & Wireless | 129,33 | +0,78 | 128,75 | 10328 | | Cadbury Schweppes | 541,03 | +0,37 | 540,50 | 4408 | | HSBC Hldg | 840,50 | +0,06 | 839,50 | 23051 | | Lloyds TSB Grp | 481,56 | +0,52 | 478,00 | 41706 | | Marks & Spencer | 343,24 | +0,37 | 342,00 | 2816 | | Prudential | 503,24 | +0,20 | 504,00 | 8238 | | Reuters Group | 416,75 | +0,24 | 414,00 | 7530 | | Rio Tinto | 1716,43 | +1,77 | 1696,00 | 14902 | | Sainsbury | 293,23 | +0,26 | 292,50 | 5800 | | Shell Trnpt | 496,00 | +2,48 | 484,00 | 121443 | | Unilever | 528,69 | +0,66 | 526,50 | 9166 | | Vodafone Airtch | 142,09 | +1,07 | 140,75 | 289102 | | Германия (EUR) | | Allianz AG | 97,81 | +0,35 | 97,47 | 1815 | | BASF | 56,22 | -0,11 | 56,28 | 2346 | | Bayer AG | 26,41 | +0,72 | 26,22 | 3291 | | BMW | 35,09 | -0,17 | 35,15 | 2121 | | Commerzbank AG | 17,37 | +0,99 | 17,20 | 4500 | | Daimler-Chrysler | 32,83 | -5,09 | 34,59 | 8485 | | Deutsche Bank n | 67,50 | +0,54 | 67,14 | 2747 | | Dt Telekom n | 15,33 | -0,33 | 15,38 | 30814 | | Hypovereinsbank | 18,86 | +0,27 | 18,81 | 3585 | | Infineon Tech | 7,39 | +0,68 | 7,34 | 6924 | | Merck KGaA | 61,48 | +0,65 | 61,08 | 641 | | Munich Re | 91,44 | +0,10 | 91,35 | 1813 | | Sap AG | 120,82 | -0,21 | 121,08 | 1459 | | Siemens | 61,24 | +0,31 | 61,05 | 2609 | | Volkswagen AG | 35,71 | -0,81 | 36,00 | 2796 | | Финляндия (EUR) | | Nokia | 12,09 | +1,60 | 11,90 | 54237 | | Stora Enso | 11,10 | +1,37 | 10,95 | 4719 | | Швейцария (CHF) | | Ciba Special | 81,40 | +1,37 | 80,30 | 790 | | Lonza Grp AG | 74,25 | +0,95 | 73,55 | 323 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,45 | +1,45 | 51,70 | 10757 | | Nestle | 329,25 | +0,77 | 326,75 | 3903 | | Novartis | 56,55 | -0,53 | 56,85 | 90917 | | Roche | 153,40 | +0,26 | 153,00 | 21 | | Swiss Re | 84,10 | +0,90 | 83,35 | 2298 | | UBS AG | 102,80 | +1,08 | 101,70 | 3463 | | Zurich Fin | 218,10 | +1,68 | 214,50 | 1502 | | Швеция (SEK) | | ABB | 45,30 | +0,67 | 45,00 | 1815 | | Electrolux | 163,00 | -0,31 | 163,50 | 1612 | | Ericsson | 20,20 | — | 20,20 | 205933 | | Nordea | 74,50 | -0,67 | 75,00 | 30191 | | Volvo | 309,50 | — | 309,50 | 3570 | | Италия (EUR) | | Bank di Lavoro | 2,53 | — | 2,52 | 14 | | Fiat | 5,34 | -0,13 | 5,49 | 22 | | TIM | 5,24 | -0,10 | 5,14 | 0 | | Голландия (EUR) | | ABN Amro Hld | 19,34 | -0,72 | 19,48 | 8892 | | Aegon NV | 10,32 | -0,19 | 10,34 | 6064 | | Ahold Kon | 6,32 | -2,62 | 6,49 | 8935 | | Fortis | 22,11 | +0,55 | 21,99 | 3290 | | ING Grp | 23,30 | +0,52 | 23,18 | 7306 | | Philips | 20,87 | +1,16 | 20,63 | 6239 | | Royal Dutch | 48,00 | +1,95 | 47,08 | 9220 | | Канада (CAD) | | Alcan Inc | 46,94 | +2,31 | 45,88 | 1102 | | Bank of Montreal | 56,42 | -0,84 | 56,90 | 455 | | Bank Nova Scotia | 39,45 | -0,50 | 39,65 | 516 | | BCE Inc | 29,96 | -0,40 | 30,08 | 1016 | | Imperial Oil | 97,45 | +2,63 | 94,95 | 241 | | Loblaw Cos Ltd | 72,90 | +0,12 | 72,81 | 103 | | Nortel Networks | 3,23 | -0,92 | 3,26 | 2808 | | Royal Bank of Canada | 73,84 | -0,26 | 74,03 | 692 | | США ($) | | Abbott Labs | 47,88 | +0,57 | 47,61 | 1332 | | Agilent Tech | 21,51 | -0,69 | 21,66 | 1016 | | Alcoa | 31,38 | +4,67 | 29,98 | 3890 | | Allstate Corp | 54,64 | -0,15 | 54,72 | 475 | | Alltel | 56,33 | +0,68 | 55,95 | 312 | | Amer Electric Power | 34,41 | +0,38 | 34,28 | 442 | | Amer Express Co | 51,63 | +0,19 | 51,53 | 1124 | | AIG | 53,37 | +0,72 | 52,99 | 4944 | | Amgen | 58,45 | +0,69 | 58,05 | 2759 | | Analog Devices | 35,72 | +0,88 | 35,41 | 811 | | Anheuser-Busch | 45,93 | +0,61 | 45,65 | 1489 | | Time Warner Inc | 17,69 | +0,74 | 17,56 | 3026 | | Apple Comp Inc | 42,71 | +0,90 | 42,33 | 7539 | | Applied Materials | 16,01 | +0,06 | 16,00 | 8308 | | AT&T | 19,31 | +0,73 | 19,17 | 1797 | | Automatic Data Proc | 45,22 | -0,07 | 45,25 | 335 | | Bank of America | 44,91 | +0,70 | 44,60 | 3225 | | Bank of New York | 29,49 | +0,82 | 29,25 | 627 | | Baxter Int | 34,14 | -0,12 | 34,18 | 478 | | BCE Inc | 24,56 | -0,08 | 24,58 | 67 | | Bellsouth Corp | 26,92 | +1,16 | 26,61 | 2164 | | Berkshire cl a* | 88,10 | -0,23 | 88,30 | 1 | | Berkshire cl b* | 2,92 | -0,05 | 2,92 | 3 | | Boeing Co | 58,80 | +0,63 | 58,43 | 922 | | Bristol Myers sq | 25,38 | +0,40 | 25,28 | 1302 | | Cardinal Health | 56,30 | +0,04 | 56,28 | 464 | | Carnival | 50,99 | -0,53 | 51,26 | 1131 | | Caterpillar Inc | 91,42 | +0,03 | 91,39 | 532 | | Charles Schwab | 10,66 | -0,37 | 10,70 | 1098 | | ChevronTexaco | 58,31 | +1,89 | 57,23 | 3281 | | Cigna | 90,78 | -0,15 | 90,92 | 215 | | Cisco | 17,94 | +0,96 | 17,77 | 23226 | | Citigroup | 45,66 | +1,13 | 45,15 | 4197 | | Coca-Cola Co | 42,07 | +0,86 | 41,71 | 2079 | | Colgate Palmoliv | 52,91 | +0,17 | 52,82 | 474 | | Costco Wholesale | 46,54 | +0,56 | 46,28 | 1559 | | Daimler-Chrysler | 42,38 | — | 44,30 | 733 | | Delta Air Lines | 3,99 | -0,75 | 4,02 | 370 | | Dow Chemical Co | 50,26 | +0,46 | 50,03 | 1230 | | Du Pont Co | 51,30 | +0,69 | 50,95 | 841 | | Eastman Kodak | 32,28 | +0,56 | 32,10 | 481 | | Eli Lilly | 53,79 | +0,43 | 53,56 | 718 | | EMC Corp | 12,37 | +0,65 | 12,29 | 2759 | | Emerson Electric | 66,00 | +2,09 | 64,65 | 614 | | Exelon | 45,80 | +0,55 | 45,55 | 829 | | Exxon Mobil | 61,34 | +0,72 | 60,90 | 4230 | | Fannie Mae | 54,95 | +1,48 | 54,15 | 2810 | | First Data Corp | 38,63 | +1,26 | 38,15 | 1392 | | Ford Motor Co | 11,15 | +0,36 | 11,11 | 3478 | | Gap Inc | 21,74 | +0,60 | 21,61 | 3221 | | Genentech | 58,57 | +0,34 | 58,37 | 1141 | | General Elec Co | 35,71 | +0,59 | 35,50 | 4334 | | General Motors | 30,24 | +1,27 | 29,86 | 4170 | | Gillette Co | 51,95 | +0,95 | 51,46 | 1193 | | Goldman Sachs Gr | 113,53 | +0,92 | 112,50 | 2000 | | HJ Heinz Co | 36,96 | +0,03 | 36,95 | 521 | | Halliburton Co | 46,07 | +1,14 | 45,55 | 2858 | | HCA-Healthcare | 54,87 | -0,25 | 55,01 | 1120 | | Hewlett-Packard | 21,63 | -0,64 | 21,77 | 3091 | | Home Depot Inc | 37,38 | -1,08 | 37,79 | 3691 | | Honeywell Int | 37,73 | +0,37 | 37,59 | 705 | | Illinois Tool Works | 90,36 | +0,12 | 90,25 | 398 | | Intel Corp | 23,17 | +0,52 | 23,05 | 19228 | | IBM | 88,34 | -0,74 | 89,00 | 2411 | | Intl Paper | 37,62 | +1,40 | 37,10 | 736 | | Johnson&Johnson | 68,88 | +0,10 | 68,81 | 1637 | | J P Morgan Chase | 34,88 | +0,58 | 34,68 | 2456 | | Kimberly-Clark | 66,01 | +0,38 | 65,76 | 377 | | Kohls | 51,83 | +2,41 | 50,61 | 1711 | | Kroger | 15,90 | +0,38 | 15,84 | 795 | | Lehman Brothers | 94,90 | -0,03 | 94,93 | 868 | | Lockheed Martin | 61,42 | -1,10 | 62,10 | 974 | | Lowes Cos | 56,07 | -0,78 | 56,51 | 1709 | | Lucent Tech | 2,65 | +1,53 | 2,61 | 6721 | | Marsh & McLennan | 29,95 | -0,13 | 29,99 | 345 | | MBNA Corp | 24,93 | -0,48 | 25,05 | 2547 | | McDonalds Corp | 31,28 | -0,67 | 31,49 | 1189 | | Medtronic | 51,97 | +0,46 | 51,73 | 972 | | Merck & Co | 32,57 | -0,97 | 32,89 | 7282 | | Merrill Lynch | 56,76 | +0,37 | 56,55 | 1091 | | Metlife Inc | 39,79 | -0,25 | 39,89 | 314 | | Micron Tech | 10,05 | -0,20 | 10,07 | 1864 | | Microsoft | 24,92 | +1,01 | 24,67 | 32881 | | Minnesota Mining | 85,04 | +0,26 | 84,82 | 775 | | MS Dean Witter | 55,91 | -1,22 | 56,60 | 3511 | | Motorola Inc | 15,17 | +1,54 | 14,94 | 4975 | | Occidental Petr | 74,27 | +0,15 | 74,16 | 900 | | Omnicom Group | 86,55 | +0,06 | 86,50 | 300 | | Oracle Corp | 12,31 | -0,57 | 12,38 | 17638 | | Pfizer Inc | 26,40 | -1,71 | 26,86 | 28901 | | Philip Morris | 65,56 | +0,03 | 65,54 | 1408 | | Raytheon Co | 38,99 | -0,38 | 39,14 | 390 | | SBC Comms | 24,06 | +0,63 | 23,91 | 3759 | | Schering-plough | 19,15 | +1,06 | 18,95 | 3260 | | Sprint | 23,57 | +1,51 | 23,22 | 12564 | | Tenet Healthcare | 11,80 | -0,92 | 11,91 | 484 | | Texas Instrument | 24,93 | +0,81 | 24,73 | 2903 | | Textron Inc | 76,40 | +0,55 | 75,98 | 92 | | Time Warner Inc | 17,69 | +0,74 | 17,56 | 3026 | | Tyco Int | 33,98 | +2,07 | 33,29 | 3095 | | Unisys Corp | 7,14 | +5,00 | 6,80 | 1927 | | UPS | 72,86 | -0,25 | 73,04 | 649 | | United Tech | 101,21 | +0,82 | 100,39 | 553 | | Unitedhealth Gr | 98,44 | +0,41 | 98,04 | 711 | | US Bancorp | 28,82 | -0,31 | 28,91 | 971 | | Verizon Comm | 35,53 | +0,06 | 35,51 | 1960 | | Wachovia | 51,35 | +0,10 | 51,30 | 1387 | | Wal-Mart Stores | 48,84 | -1,33 | 49,50 | 11732 | | Walt Disney Co | 28,46 | +0,18 | 28,41 | 1444 | | Washington Mutual | 39,43 | -0,03 | 39,44 | 747 | | Wells Fargo | 59,96 | +0,37 | 59,74 | 901 | | Xerox Corp | 15,12 | +0,80 | 15,00 | 394 |
|
