| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +2,40 | 6,7 | 12314 | | ANZ Banking Grp | 21,0 | -1,27 | 21,2 | 4273 | | CommonWealth Bank | 35,6 | -1,36 | 36,1 | 2415 | | National Australian Bank | 28,9 | -0,72 | 29,1 | 5961 | | Telstra Corp | 5,0 | -0,98 | 5,1 | 22236 | | Westpac Banking | 19,0 | -1,04 | 19,2 | 3781 | | Япония (JPY) | | Asahi Kasei | 533,0 | -0,56 | 536,0 | 2025 | | Daiwa Securities | 709,0 | +1,43 | 699,0 | 6047 | | Fuji Photo Film | 3690,0 | -0,54 | 3710,0 | 1872 | | Fujitsu Ltd | 655,0 | -0,15 | 656,0 | 6206 | | Honda Motor Co | 5440,0 | -0,91 | 5490,0 | 1890 | | Japan Telecom* | 234,0 | -3,70 | 243,0 | 1 | | Kao Corp | 2440,0 | +0,21 | 2435,0 | 1693 | | KDDI* | 521,0 | -0,57 | 524,0 | 10 | | Mitsubishi Fin Gr* | 936,0 | -0,43 | 940,0 | 15 | | Mitsubishi Chem | 352,0 | +0,57 | 350,0 | 9040 | | Mitsubishi Electric | 570,0 | -1,89 | 581,0 | 9730 | | NEC Corp | 627,0 | -1,10 | 634,0 | 15678 | | Nippon Steel Corp | 263,0 | -1,87 | 268,0 | 59350 | | Nissan Motor Co | 1101,0 | -0,54 | 1107,0 | 8083 | | NTT* | 455,0 | -1,73 | 463,0 | 23 | | NTT DoCoMo* | 177,0 | — | 177,0 | 88 | | Pioneer | 1963,0 | -0,15 | 1966,0 | 1201 | | Ricoh | 1856,0 | -0,64 | 1868,0 | 2007 | | Seikisui House | 1117,0 | -0,53 | 1123,0 | 2434 | | Shin-Etsu Chem | 3970,0 | -0,75 | 4000,0 | 1767 | | Sony | 4150,0 | -1,43 | 4210,0 | 6047 | | Sumitomo Chem | 550,0 | — | 550,0 | 5070 | | TDK Corp | 7710,0 | -0,39 | 7740,0 | 626 | | Toshiba Corp | 449,0 | -0,22 | 450,0 | 8678 | | Toyota Motor Co | 4010,0 | -0,25 | 4020,0 | 5580 | | UFJ Holdings* | 567,0 | -0,35 | 569,0 | 15 | | Гонконг (HKD) | | Cheung Kong | 72,50 | +0,69 | 72,00 | 7009 | | China Mobile | 26,30 | -0,19 | 26,35 | 19374 | | China Unicom | 6,40 | -0,78 | 6,45 | 14139 | | CLP Holdings | 44,40 | — | 44,40 | 2385 | | CNOOC | 4,20 | -2,89 | 4,33 | 92890 | | Hang Seng Bank | 104,50 | — | 104,50 | 1189 | | Henderson Land | 34,60 | +0,29 | 34,50 | 6439 | | HSBC Holdings | 124,50 | -0,40 | 125,00 | 15701 | | Hutchison | 69,75 | +0,72 | 69,25 | 9298 | | Франция (EUR) | | Alcatel | 9,20 | -1,39 | 9,33 | 7667 | | Axa | 20,36 | -0,59 | 20,48 | 4684 | | BNP Paribas | 55,00 | -0,54 | 55,30 | 3196 | | Bouygues | 31,46 | -0,60 | 31,65 | 915 | | Danon | 76,25 | +1,67 | 75,00 | 1885 | | EADS | 23,56 | +1,77 | 23,15 | 2464 | | France Telecom | 23,27 | +1,66 | 22,89 | 10157 | | Lafarge | 74,90 | -1,51 | 76,05 | 809 | | Michelin | 50,50 | -0,20 | 50,60 | 777 | | Peugeot | 47,50 | -0,88 | 47,92 | 1742 | | Renault | 69,25 | +0,51 | 68,90 | 1062 | | Sanofi-Synthelab | 68,45 | +2,09 | 67,05 | 7539 | | Schneider Elec | 59,05 | +0,60 | 58,70 | 1157 | | STMicroelectronics | 12,29 | -1,36 | 12,46 | 6282 | | Total Fina Elf | 180,10 | -1,42 | 182,70 | 3728 | | Vivendi Universal | 24,19 | +0,21 | 24,14 | 5771 | | Великобритания (GBp) | | ARM Holdings | 98,70 | -2,00 | 100,25 | 21941 | | BAE System | 267,50 | -0,37 | 268,50 | 24998 | | Barclays | 570,64 | +1,06 | 564,00 | 56243 | | BP | 541,50 | -1,28 | 547,00 | 159400 | | BAT | 967,62 | — | 970,50 | 4946 | | British Airways | 267,82 | -2,58 | 271,50 | 13497 | | British Telecom | 200,50 | -1,35 | 203,25 | 57274 | | Cable & Wireless | 127,25 | -0,97 | 128,50 | 9445 | | Cadbury Schweppes | 550,67 | +0,18 | 549,00 | 13569 | | HSBC Hldg | 844,72 | +0,24 | 842,50 | 26227 | | Lloyds TSB Grp | 475,00 | -0,11 | 475,50 | 41163 | | Marks & Spencer | 354,69 | -0,14 | 355,75 | 6379 | | Prudential | 515,00 | +0,68 | 511,50 | 17032 | | Reuters Group | 423,28 | -1,00 | 426,00 | 13790 | | Rio Tinto | 1659,00 | -2,12 | 1695,00 | 9514 | | Sainsbury | 297,00 | -0,34 | 298,00 | 14340 | | Shell Trnpt | 479,96 | -0,21 | 483,00 | 30814 | | Unilever | 522,40 | -0,29 | 526,00 | 14863 | | Vodafone Airtch | 140,50 | -0,53 | 141,25 | 135522 | | Германия (EUR) | | Allianz AG | 96,93 | -0,38 | 97,30 | 1520 | | BASF | 53,50 | -1,87 | 54,52 | 5268 | | Bayer AG | 26,00 | -1,63 | 26,43 | 4795 | | BMW | 34,75 | +0,58 | 34,55 | 2205 | | Commerzbank AG | 17,97 | -0,33 | 18,03 | 2686 | | Daimler-Chrysler | 32,06 | +0,12 | 32,02 | 6205 | | Deutsche Bank n | 68,20 | +0,74 | 67,70 | 3379 | | Dt Telekom n | 15,65 | +0,97 | 15,50 | 36748 | | Hypovereinsbank | 19,02 | — | 19,02 | 2748 | | Infineon Tech | 7,25 | -0,82 | 7,31 | 6789 | | Merck KGaA | 61,88 | +2,20 | 60,55 | 265 | | Munich Re | 90,85 | -0,54 | 91,34 | 1335 | | Sap AG | 118,75 | -0,71 | 119,60 | 2067 | | Siemens | 62,40 | +0,08 | 62,35 | 3522 | | Volkswagen AG | 35,32 | +0,37 | 35,19 | 1847 | | Финляндия (EUR) | | Nokia | 11,79 | -0,34 | 11,83 | 26894 | | Stora Enso | 10,85 | -2,08 | 11,08 | 3758 | | Швейцария (CHF) | | Ciba Special | 79,80 | -0,06 | 79,85 | 459 | | Lonza Grp AG | 75,90 | — | 75,90 | 438 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,80 | +0,09 | 52,75 | 5559 | | Nestle | 329,50 | +0,30 | 328,50 | 5652 | | Novartis | 56,95 | +1,42 | 56,15 | 11401 | | Roche | 152,70 | +1,13 | 151,00 | 14 | | Swiss Re | 83,40 | -1,01 | 84,25 | 1320 | | UBS AG | 102,20 | -0,10 | 102,30 | 3246 | | Zurich Fin | 216,50 | -0,92 | 218,50 | 358 | | Швеция (SEK) | | ABB | 45,50 | -0,87 | 45,90 | 2402 | | Electrolux | 162,00 | -0,31 | 162,50 | 4039 | | Ericsson | 20,90 | — | 20,90 | 177469 | | Nordea | 72,00 | +1,05 | 71,25 | 16090 | | Volvo | 306,00 | +1,66 | 301,00 | 5001 | | Италия (EUR) | | Bank di Lavoro | 2,46 | -0,06 | 2,48 | 9 | | Fiat | 5,27 | -0,21 | 5,25 | 14 | | TIM | 5,15 | +0,02 | 5,15 | 12 | | Голландия (EUR) | | ABN Amro Hld | 19,49 | -0,05 | 19,50 | 5851 | | Aegon NV | 10,31 | — | 10,31 | 7507 | | Ahold Kon | 6,30 | +0,16 | 6,29 | 7855 | | Fortis | 22,15 | -0,40 | 22,24 | 2717 | | ING Grp | 23,32 | +0,13 | 23,29 | 6090 | | Philips | 20,36 | -1,17 | 20,60 | 6383 | | Royal Dutch | 46,92 | -0,34 | 47,08 | 6941 | | Канада (CAD) | | Alcan Inc | 43,79 | -1,62 | 44,51 | 790 | | Bank of Montreal | 56,69 | +0,25 | 56,55 | 1934 | | Bank Nova Scotia | 39,86 | -0,18 | 39,93 | 497 | | BCE Inc | 29,95 | -0,17 | 30,00 | 2013 | | Imperial Oil | 91,35 | +1,11 | 90,35 | 96 | | Loblaw Cos Ltd | 74,15 | -0,68 | 74,66 | 109 | | Nortel Networks | 3,27 | +2,19 | 3,20 | 3794 | | Royal Bank of Canada | 74,47 | -0,11 | 74,55 | 514 | | США ($) | | Abbott Labs | 48,18 | +0,29 | 48,04 | 1617 | | Agilent Tech | 20,96 | +0,72 | 20,81 | 743 | | Alcoa | 29,82 | -1,91 | 30,40 | 2534 | | Allstate Corp | 54,42 | -0,15 | 54,50 | 556 | | Alltel | 56,28 | -0,23 | 56,41 | 334 | | Amer Electric Power | 34,87 | -0,14 | 34,92 | 637 | | Amer Express Co | 51,66 | -0,81 | 52,08 | 1242 | | AIG | 51,41 | -0,39 | 51,61 | 4167 | | Amgen | 60,21 | -0,43 | 60,47 | 3397 | | Analog Devices | 34,15 | +0,15 | 34,10 | 1327 | | Anheuser-Busch | 46,55 | +1,06 | 46,06 | 967 | | Time Warner Inc | 17,61 | -0,96 | 17,78 | 5112 | | Apple Comp Inc | 38,36 | -6,53 | 41,04 | 49885 | | Applied Materials | 15,49 | +0,26 | 15,45 | 15000 | | AT&T | 19,09 | -0,57 | 19,20 | 1530 | | Automatic Data Proc | 44,62 | -0,45 | 44,82 | 611 | | Bank of America | 44,88 | -0,51 | 45,11 | 2766 | | Bank of New York | 28,90 | -0,14 | 28,94 | 645 | | Baxter Int | 34,87 | +0,43 | 34,72 | 701 | | BCE Inc | 24,14 | -0,58 | 24,28 | 98 | | Bellsouth Corp | 26,39 | +0,50 | 26,26 | 1931 | | Berkshire cl a* | 86,20 | -0,46 | 86,60 | 1 | | Berkshire cl b* | 2,87 | -0,57 | 2,89 | 4 | | Boeing Co | 58,91 | +0,41 | 58,67 | 1257 | | Bristol Myers sq | 25,96 | +0,70 | 25,78 | 3296 | | Cardinal Health | 55,98 | +1,19 | 55,32 | 576 | | Carnival | 50,33 | +0,40 | 50,13 | 1109 | | Caterpillar Inc | 86,11 | -2,81 | 88,60 | 1797 | | Charles Schwab | 10,28 | -1,34 | 10,42 | 1632 | | ChevronTexaco | 54,45 | +0,33 | 54,27 | 3628 | | Cigna | 90,27 | -1,44 | 91,59 | 717 | | Cisco | 17,96 | -0,22 | 18,00 | 25322 | | Citigroup | 45,45 | -0,79 | 45,81 | 4457 | | Coca-Cola Co | 42,44 | +0,81 | 42,10 | 1999 | | Colgate Palmoliv | 53,66 | -0,50 | 53,93 | 756 | | Costco Wholesale | 45,70 | -0,13 | 45,76 | 738 | | Daimler-Chrysler | 40,94 | -0,75 | 41,25 | 227 | | Delta Air Lines | 3,79 | -2,07 | 3,87 | 622 | | Dow Chemical Co | 45,02 | -3,87 | 46,83 | 3781 | | Du Pont Co | 47,95 | -1,52 | 48,69 | 2237 | | Eastman Kodak | 31,68 | -0,50 | 31,84 | 1047 | | Eli Lilly | 56,69 | -0,75 | 57,12 | 4671 | | EMC Corp | 12,23 | -0,08 | 12,24 | 2082 | | Emerson Electric | 64,05 | -0,65 | 64,47 | 548 | | Exelon | 47,00 | -0,23 | 47,11 | 839 | | Exxon Mobil | 59,13 | -0,03 | 59,15 | 6984 | | Fannie Mae | 56,60 | +0,75 | 56,18 | 2234 | | First Data Corp | 37,83 | -3,00 | 39,00 | 4064 | | Ford Motor Co | 9,75 | -2,99 | 10,05 | 5705 | | Gap Inc | 21,50 | -0,05 | 21,51 | 1895 | | Genentech | 58,36 | +1,00 | 57,78 | 1124 | | General Elec Co | 35,78 | +0,39 | 35,64 | 7028 | | General Motors | 27,06 | -4,48 | 28,33 | 6557 | | Gillette Co | 52,91 | +0,51 | 52,64 | 1273 | | Goldman Sachs Gr | 109,51 | -0,45 | 110,01 | 1648 | | HJ Heinz Co | 36,38 | -0,16 | 36,44 | 399 | | Halliburton Co | 42,81 | +0,12 | 42,76 | 1982 | | HCA-Healthcare | 56,46 | -0,04 | 56,48 | 1349 | | Hewlett-Packard | 21,84 | -0,50 | 21,95 | 4716 | | Home Depot Inc | 37,55 | -0,92 | 37,90 | 3445 | | Honeywell Int | 36,55 | -1,32 | 37,04 | 1272 | | Illinois Tool Works | 87,57 | -1,77 | 89,15 | 449 | | Intel Corp | 22,58 | -1,06 | 22,82 | 31975 | | IBM | 84,84 | +0,32 | 84,57 | 3766 | | Intl Paper | 35,44 | -1,28 | 35,90 | 1291 | | Johnson&Johnson | 68,89 | +0,44 | 68,59 | 2528 | | J P Morgan Chase | 34,48 | -0,26 | 34,57 | 3117 | | Kimberly-Clark | 65,65 | -0,23 | 65,80 | 745 | | Kohls | 51,90 | +0,08 | 51,86 | 887 | | Kroger | 15,93 | — | 15,93 | 1306 | | Lehman Brothers | 94,19 | +0,10 | 94,10 | 1007 | | Lockheed Martin | 61,69 | -0,42 | 61,95 | 701 | | Lowes Cos | 53,63 | -0,33 | 53,81 | 1444 | | Lucent Tech | 2,54 | — | 2,54 | 6217 | | Marsh & McLennan | 29,07 | -0,65 | 29,26 | 601 | | MBNA Corp | 23,97 | -1,64 | 24,37 | 3188 | | McDonalds Corp | 30,95 | -0,86 | 31,22 | 1502 | | Medtronic | 51,57 | +0,33 | 51,40 | 904 | | Merck & Co | 34,68 | +0,46 | 34,52 | 4162 | | Merrill Lynch | 54,81 | -0,89 | 55,30 | 1352 | | Metlife Inc | 39,05 | -0,69 | 39,32 | 604 | | Micron Tech | 9,83 | -1,60 | 9,99 | 1759 | | Microsoft | 25,01 | -0,12 | 25,04 | 29324 | | Minnesota Mining | 82,80 | -1,69 | 84,22 | 949 | | MS Dean Witter | 52,71 | -0,79 | 53,13 | 6106 | | Motorola Inc | 15,35 | +0,46 | 15,28 | 4331 | | Occidental Petr | 69,33 | +1,09 | 68,58 | 1254 | | Omnicom Group | 85,48 | -0,64 | 86,03 | 231 | | Oracle Corp | 12,21 | -0,41 | 12,26 | 20918 | | Pfizer Inc | 27,45 | +0,62 | 27,28 | 16186 | | Philip Morris | 66,23 | +0,55 | 65,87 | 1659 | | Raytheon Co | 38,14 | -0,63 | 38,38 | 450 | | SBC Comms | 23,72 | -0,46 | 23,83 | 3264 | | Schering-plough | 20,59 | +3,47 | 19,90 | 6697 | | Sprint | 23,00 | -1,25 | 23,29 | 1769 | | Tenet Healthcare | 11,88 | -0,59 | 11,95 | 882 | | Texas Instrument | 23,59 | -0,21 | 23,64 | 6355 | | Textron Inc | 74,28 | -1,21 | 75,19 | 170 | | Time Warner Inc | 17,61 | -0,96 | 17,78 | 5112 | | Tyco Int | 33,30 | -1,01 | 33,64 | 2010 | | Unisys Corp | 6,98 | -0,99 | 7,05 | 1072 | | UPS | 70,39 | -0,90 | 71,03 | 1104 | | United Tech | 101,09 | +0,04 | 101,05 | 854 | | Unitedhealth Gr | 93,93 | -2,12 | 95,96 | 2940 | | US Bancorp | 28,29 | -1,08 | 28,60 | 2185 | | Verizon Comm | 34,88 | -0,06 | 34,90 | 2125 | | Wachovia | 50,39 | -1,08 | 50,94 | 1191 | | Wal-Mart Stores | 48,20 | -0,76 | 48,57 | 5910 | | Walt Disney Co | 27,68 | -0,07 | 27,70 | 1660 | | Washington Mutual | 38,80 | -1,07 | 39,22 | 1152 | | Wells Fargo | 59,95 | -0,45 | 60,22 | 1210 | | Xerox Corp | 14,11 | -0,98 | 14,25 | 1630 |
|
