| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -1,91 | 6,8 | 11276 | | ANZ Banking Grp | 21,2 | +0,47 | 21,1 | 3418 | | CommonWealth Bank | 36,1 | -0,55 | 36,3 | 2974 | | National Australian Bank | 29,1 | -0,65 | 29,3 | 6215 | | Telstra Corp | 5,1 | +1,20 | 5,0 | 22408 | | Westpac Banking | 19,2 | +0,31 | 19,2 | 7062 | | Япония (JPY) | | Asahi Kasei | 536,0 | -0,92 | 541,0 | 1905 | | Daiwa Securities | 699,0 | -0,43 | 702,0 | 5407 | | Fuji Photo Film | 3710,0 | -0,27 | 3720,0 | 1717 | | Fujitsu Ltd | 656,0 | -1,65 | 667,0 | 6169 | | Honda Motor Co | 5490,0 | +0,18 | 5480,0 | 2269 | | Japan Telecom* | 243,0 | +0,41 | 242,0 | 0 | | Kao Corp | 2435,0 | — | 2435,0 | 1147 | | KDDI* | 524,0 | -0,38 | 526,0 | 7 | | Mitsubishi Fin Gr* | 940,0 | -0,21 | 942,0 | 13 | | Mitsubishi Chem | 350,0 | -0,28 | 351,0 | 5589 | | Mitsubishi Electric | 581,0 | +0,17 | 580,0 | 5952 | | NEC Corp | 634,0 | -1,55 | 644,0 | 20193 | | Nippon Steel Corp | 268,0 | -0,37 | 269,0 | 27078 | | Nissan Motor Co | 1107,0 | -0,81 | 1116,0 | 10720 | | NTT* | 463,0 | -1,91 | 472,0 | 22 | | NTT DoCoMo* | 177,0 | -1,12 | 179,0 | 72 | | Pioneer | 1966,0 | -0,91 | 1984,0 | 1767 | | Ricoh | 1868,0 | +1,08 | 1848,0 | 2635 | | Seikisui House | 1123,0 | -0,53 | 1129,0 | 1930 | | Shin-Etsu Chem | 4000,0 | -0,99 | 4040,0 | 1809 | | Sony | 4210,0 | -1,17 | 4260,0 | 4377 | | Sumitomo Chem | 550,0 | — | 550,0 | 6449 | | TDK Corp | 7740,0 | +0,13 | 7730,0 | 633 | | Toshiba Corp | 450,0 | -0,44 | 452,0 | 5684 | | Toyota Motor Co | 4020,0 | -0,25 | 4030,0 | 5057 | | UFJ Holdings* | 569,0 | -1,04 | 575,0 | 11 | | Гонконг (HKD) | | Cheung Kong | 72,00 | +1,41 | 71,00 | 4115 | | China Mobile | 26,35 | +1,54 | 25,95 | 20218 | | China Unicom | 6,45 | +2,38 | 6,30 | 12998 | | CLP Holdings | 44,40 | +0,45 | 44,20 | 3495 | | CNOOC | 4,33 | +1,17 | 4,28 | 32332 | | Hang Seng Bank | 104,50 | +0,48 | 104,00 | 1331 | | Henderson Land | 34,90 | +1,75 | 34,30 | 5757 | | HSBC Holdings | 125,00 | +0,81 | 124,00 | 13295 | | Hutchison | 69,25 | +0,73 | 68,75 | 6080 | | Франция (EUR) | | Alcatel | 9,33 | +0,65 | 9,27 | 7703 | | Axa | 20,48 | +0,24 | 20,43 | 7140 | | BNP Paribas | 55,30 | +0,64 | 54,95 | 3698 | | Bouygues | 31,65 | +0,35 | 31,54 | 840 | | Danon | 75,00 | +0,07 | 74,95 | 1097 | | EADS | 23,15 | +0,78 | 22,97 | 1445 | | France Telecom | 22,89 | +0,48 | 22,78 | 6621 | | Lafarge | 76,05 | +0,73 | 75,50 | 911 | | Michelin | 50,60 | -0,69 | 50,95 | 855 | | Peugeot | 47,92 | -1,74 | 48,77 | 1820 | | Renault | 68,90 | -0,86 | 69,50 | 1237 | | Sanofi-Synthelab | 67,05 | +1,82 | 65,85 | 4094 | | Schneider Elec | 58,70 | -0,25 | 58,85 | 1329 | | STMicroelectronics | 12,46 | -0,95 | 12,58 | 5508 | | Total Fina Elf | 182,70 | -0,49 | 183,60 | 2666 | | Vivendi Universal | 24,14 | +0,79 | 23,95 | 5634 | | Великобритания (GBp) | | ARM Holdings | 100,19 | +0,75 | 99,50 | 15282 | | BAE System | 269,60 | +0,37 | 267,50 | 17446 | | Barclays | 560,45 | +2,55 | 550,00 | 34462 | | BP | 547,41 | -1,53 | 555,50 | 171940 | | BAT | 968,26 | +1,20 | 959,00 | 7443 | | British Airways | 271,44 | +0,93 | 269,00 | 15161 | | British Telecom | 203,55 | +0,37 | 202,50 | 26285 | | Cable & Wireless | 128,39 | +0,19 | 128,25 | 17647 | | Cadbury Schweppes | 546,11 | +1,29 | 542,00 | 18413 | | HSBC Hldg | 842,39 | +0,48 | 838,50 | 27032 | | Lloyds TSB Grp | 475,52 | +0,42 | 473,50 | 27524 | | Marks & Spencer | 356,74 | +0,28 | 354,75 | 11574 | | Prudential | 512,74 | +0,29 | 510,00 | 7865 | | Reuters Group | 425,00 | +2,04 | 417,50 | 20614 | | Rio Tinto | 1697,85 | -1,34 | 1718,00 | 9683 | | Sainsbury | 298,50 | — | 298,00 | 7338 | | Shell Trnpt | 482,76 | -0,72 | 486,50 | 28979 | | Unilever | 525,43 | +0,48 | 523,50 | 8714 | | Vodafone Airtch | 141,31 | +0,71 | 140,25 | 139609 | | Германия (EUR) | | Allianz AG | 97,30 | +1,67 | 95,70 | 2478 | | BASF | 54,52 | -1,07 | 55,11 | 3991 | | Bayer AG | 26,43 | +0,30 | 26,35 | 2622 | | BMW | 34,55 | -0,26 | 34,64 | 1734 | | Commerzbank AG | 18,03 | +1,29 | 17,80 | 3566 | | Daimler-Chrysler | 32,02 | -0,50 | 32,18 | 7430 | | Deutsche Bank n | 67,70 | +1,30 | 66,83 | 4128 | | Dt Telekom n | 15,50 | +0,85 | 15,37 | 18523 | | Hypovereinsbank | 19,02 | +1,39 | 18,76 | 2192 | | Infineon Tech | 7,31 | -0,41 | 7,34 | 6582 | | Merck KGaA | 60,55 | -0,82 | 61,05 | 507 | | Munich Re | 91,34 | +0,81 | 90,61 | 1348 | | Sap AG | 119,60 | -0,62 | 120,35 | 1893 | | Siemens | 62,35 | +1,12 | 61,66 | 3833 | | Volkswagen AG | 35,19 | -0,20 | 35,26 | 2258 | | Финляндия (EUR) | | Nokia | 11,83 | +0,85 | 11,73 | 37415 | | Stora Enso | 11,08 | +0,64 | 11,01 | 4213 | | Швейцария (CHF) | | Ciba Special | 79,85 | -0,37 | 80,15 | 471 | | Lonza Grp AG | 75,90 | — | 75,90 | 811 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,75 | +0,67 | 52,40 | 6582 | | Nestle | 328,50 | +0,54 | 326,75 | 817 | | Novartis | 56,15 | -0,27 | 56,30 | 5987 | | Roche | 151,00 | +0,33 | 150,50 | 5 | | Swiss Re | 84,25 | +1,08 | 83,35 | 864 | | UBS AG | 102,30 | +0,49 | 101,80 | 3186 | | Zurich Fin | 218,50 | +1,16 | 216,00 | 471 | | Швеция (SEK) | | ABB | 45,90 | +1,10 | 45,40 | 2355 | | Electrolux | 162,50 | -2,11 | 166,00 | 4027 | | Ericsson | 20,90 | +1,95 | 20,50 | 180408 | | Nordea | 71,25 | -0,35 | 71,50 | 23796 | | Volvo | 301,00 | -3,53 | 312,00 | 4129 | | Италия (EUR) | | Bank di Lavoro | 0,00 | — | 2,48 | 0 | | Fiat | 5,26 | +0,02 | 5,28 | 1 | | TIM | 5,15 | +0,04 | 5,17 | 0 | | Голландия (EUR) | | ABN Amro Hld | 19,50 | +0,26 | 19,45 | 10266 | | Aegon NV | 10,31 | +0,39 | 10,27 | 4879 | | Ahold Kon | 6,29 | -0,16 | 6,30 | 4769 | | Fortis | 22,24 | +0,36 | 22,16 | 3125 | | ING Grp | 23,29 | +0,56 | 23,16 | 5133 | | Philips | 20,60 | -0,05 | 20,61 | 9930 | | Royal Dutch | 47,08 | -0,25 | 47,20 | 7245 | | Канада (CAD) | | Alcan Inc | 45,12 | -2,34 | 46,20 | 464 | | Bank of Montreal | 56,82 | +0,50 | 56,54 | 531 | | Bank Nova Scotia | 39,96 | -0,10 | 40,00 | 850 | | BCE Inc | 30,29 | -0,33 | 30,39 | 409 | | Imperial Oil | 90,21 | -2,27 | 92,31 | 147 | | Loblaw Cos Ltd | 74,66 | +0,47 | 74,31 | 57 | | Nortel Networks | 3,30 | -1,20 | 3,34 | 5158 | | Royal Bank of Canada | 75,07 | +0,97 | 74,35 | 861 | | США ($) | | Abbott Labs | 47,90 | +0,57 | 47,90 | 1092 | | Agilent Tech | 21,20 | -0,75 | 21,36 | 655 | | Alcoa | 30,58 | -2,36 | 31,32 | 2286 | | Allstate Corp | 54,62 | -0,33 | 54,80 | 547 | | Alltel | 57,02 | -0,52 | 57,32 | 515 | | Amer Electric Power | 34,99 | -0,31 | 35,10 | 731 | | Amer Express Co | 52,13 | -0,06 | 52,16 | 2185 | | AIG | 52,51 | -1,30 | 53,20 | 5680 | | Amgen | 60,42 | -0,26 | 60,58 | 3289 | | Analog Devices | 34,51 | -1,20 | 34,93 | 824 | | Anheuser-Busch | 46,51 | -0,43 | 46,71 | 703 | | Time Warner Inc | 17,85 | -0,61 | 17,96 | 2828 | | Apple Comp Inc | 41,25 | -3,31 | 42,66 | 22072 | | Applied Materials | 15,68 | -1,51 | 15,92 | 16431 | | AT&T | 19,27 | +0,16 | 19,24 | 3348 | | Automatic Data Proc | 45,02 | +0,29 | 44,89 | 582 | | Bank of America | 45,43 | -0,20 | 45,52 | 2817 | | Bank of New York | 29,14 | -1,25 | 29,51 | 767 | | Baxter Int | 34,97 | +0,03 | 34,96 | 1139 | | BCE Inc | 24,47 | -0,33 | 24,55 | 44 | | Bellsouth Corp | 26,58 | -0,26 | 26,65 | 1330 | | Berkshire cl a* | 87,00 | -1,08 | 87,95 | 1 | | Berkshire cl b* | 2,89 | -0,99 | 2,92 | 7 | | Boeing Co | 58,81 | +0,62 | 58,45 | 1706 | | Bristol Myers sq | 25,69 | +1,46 | 25,32 | 2249 | | Cardinal Health | 55,29 | -0,90 | 55,79 | 605 | | Carnival | 50,96 | +0,51 | 50,70 | 1498 | | Caterpillar Inc | 90,50 | -0,97 | 91,39 | 816 | | Charles Schwab | 10,61 | -0,84 | 10,70 | 996 | | ChevronTexaco | 55,03 | -1,27 | 55,74 | 4531 | | Cigna | 91,81 | -0,76 | 92,51 | 388 | | Cisco | 18,18 | -0,33 | 18,24 | 23799 | | Citigroup | 46,08 | -0,80 | 46,45 | 3860 | | Coca-Cola Co | 42,16 | -0,40 | 42,33 | 2022 | | Colgate Palmoliv | 54,03 | +0,15 | 53,95 | 739 | | Costco Wholesale | 45,95 | -0,95 | 46,39 | 972 | | Daimler-Chrysler | 41,50 | -0,81 | 41,84 | 419 | | Delta Air Lines | 3,95 | +3,67 | 3,81 | 1471 | | Dow Chemical Co | 47,26 | -2,05 | 48,25 | 2159 | | Du Pont Co | 49,44 | -1,22 | 50,05 | 1017 | | Eastman Kodak | 32,25 | -1,98 | 32,90 | 585 | | Eli Lilly | 55,21 | +2,58 | 53,82 | 3623 | | EMC Corp | 12,33 | -1,12 | 12,47 | 2235 | | Emerson Electric | 64,98 | -0,54 | 65,33 | 413 | | Exelon | 47,42 | +0,04 | 47,40 | 896 | | Exxon Mobil | 60,12 | -0,51 | 60,43 | 6344 | | Fannie Mae | 57,05 | +0,49 | 56,77 | 2003 | | First Data Corp | 39,06 | -0,53 | 39,27 | 1020 | | Ford Motor Co | 10,00 | -0,60 | 10,06 | 5043 | | Gap Inc | 21,59 | -0,74 | 21,75 | 1904 | | Genentech | 57,73 | +0,02 | 57,72 | 1843 | | General Elec Co | 35,85 | -0,66 | 36,09 | 5531 | | General Motors | 28,63 | -1,28 | 29,00 | 2495 | | Gillette Co | 52,63 | -0,59 | 52,94 | 952 | | Goldman Sachs Gr | 110,50 | -1,13 | 111,76 | 1890 | | HJ Heinz Co | 36,69 | -0,16 | 36,75 | 308 | | Halliburton Co | 43,64 | -0,68 | 43,94 | 2099 | | HCA-Healthcare | 56,29 | +0,50 | 56,01 | 1209 | | Hewlett-Packard | 22,01 | +1,38 | 21,71 | 4063 | | Home Depot Inc | 38,19 | -0,93 | 38,55 | 2161 | | Honeywell Int | 37,42 | -0,08 | 37,45 | 952 | | Illinois Tool Works | 90,72 | -0,57 | 91,24 | 345 | | Intel Corp | 22,96 | -1,12 | 23,22 | 23377 | | IBM | 85,15 | -0,70 | 85,75 | 2373 | | Intl Paper | 36,34 | -1,33 | 36,83 | 1071 | | Johnson&Johnson | 68,70 | +0,09 | 68,64 | 2119 | | J P Morgan Chase | 34,77 | -0,77 | 35,04 | 3574 | | Kimberly-Clark | 66,44 | -0,30 | 66,64 | 493 | | Kohls | 51,99 | -1,10 | 52,57 | 688 | | Kroger | 15,78 | +0,19 | 15,75 | 1150 | | Lehman Brothers | 94,56 | -1,08 | 95,59 | 820 | | Lockheed Martin | 62,28 | +0,27 | 62,11 | 575 | | Lowes Cos | 54,50 | -1,39 | 55,31 | 1813 | | Lucent Tech | 2,59 | -0,38 | 2,60 | 16808 | | Marsh & McLennan | 29,42 | -1,90 | 29,99 | 734 | | MBNA Corp | 24,50 | -1,88 | 24,97 | 1551 | | McDonalds Corp | 31,48 | +1,88 | 30,90 | 4778 | | Medtronic | 51,68 | -0,75 | 52,07 | 943 | | Merck & Co | 35,25 | +4,26 | 33,81 | 6692 | | Merrill Lynch | 55,47 | -0,68 | 55,85 | 1680 | | Metlife Inc | 39,61 | -1,76 | 40,32 | 1065 | | Micron Tech | 10,06 | -1,28 | 10,19 | 1444 | | Microsoft | 25,33 | +0,04 | 25,32 | 26181 | | Minnesota Mining | 84,97 | -0,33 | 85,25 | 715 | | MS Dean Witter | 53,66 | -1,51 | 54,75 | 5442 | | Motorola Inc | 15,56 | +1,83 | 15,28 | 7138 | | Occidental Petr | 70,65 | -1,42 | 71,67 | 1379 | | Omnicom Group | 86,94 | +0,39 | 86,60 | 334 | | Oracle Corp | 12,38 | -0,88 | 12,49 | 13740 | | Pfizer Inc | 27,25 | +1,38 | 26,88 | 10650 | | Philip Morris | 65,90 | +1,09 | 65,19 | 2535 | | Raytheon Co | 38,66 | -0,44 | 38,83 | 272 | | SBC Comms | 23,86 | -0,13 | 23,89 | 2262 | | Schering-plough | 19,74 | +2,28 | 19,30 | 2742 | | Sprint | 23,46 | -0,55 | 23,59 | 1768 | | Tenet Healthcare | 12,00 | +0,08 | 11,99 | 889 | | Texas Instrument | 23,82 | -1,65 | 24,22 | 5091 | | Textron Inc | 75,86 | -0,77 | 76,45 | 92 | | Time Warner Inc | 17,85 | -0,61 | 17,96 | 2828 | | Tyco Int | 34,20 | -0,70 | 34,44 | 1890 | | Unisys Corp | 7,26 | -0,82 | 7,32 | 387 | | UPS | 71,93 | -0,99 | 72,65 | 758 | | United Tech | 101,98 | -0,10 | 102,08 | 468 | | Unitedhealth Gr | 95,92 | -1,32 | 97,20 | 1246 | | US Bancorp | 28,83 | -0,14 | 28,87 | 2675 | | Verizon Comm | 35,10 | -0,26 | 35,19 | 1384 | | Wachovia | 51,42 | +0,18 | 51,33 | 1200 | | Wal-Mart Stores | 48,81 | +0,37 | 48,63 | 5196 | | Walt Disney Co | 28,09 | -0,18 | 28,14 | 1434 | | Washington Mutual | 39,54 | -0,03 | 39,55 | 637 | | Wells Fargo | 60,53 | -0,16 | 60,63 | 1528 | | Xerox Corp | 14,27 | -1,92 | 14,55 | 1535 |
|
