| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -1,76 | 6,8 | 6078 | | ANZ Banking Grp | 21,8 | +2,64 | 21,2 | 13953 | | CommonWealth Bank | 36,9 | +1,24 | 36,4 | 3610 | | National Australian Bank | 29,5 | +1,83 | 29,0 | 6167 | | Telstra Corp | 4,9 | +1,44 | 4,9 | 13754 | | Westpac Banking | 19,5 | +2,48 | 19,0 | 9401 | | Япония (JPY) | | Asahi Kasei | 506,0 | -0,59 | 509,0 | 2061 | | Daiwa Securities | 665,0 | +0,91 | 659,0 | 5126 | | Fuji Photo Film | 3470,0 | — | 3470,0 | 1953 | | Fujitsu Ltd | 578,0 | -3,34 | 598,0 | 15439 | | Honda Motor Co | 5090,0 | -0,59 | 5120,0 | 2499 | | Japan Telecom* | 205,0 | +0,99 | 203,0 | 2 | | Kao Corp | 2425,0 | +0,21 | 2420,0 | 2588 | | KDDI* | 485,0 | -0,61 | 488,0 | 11 | | Mitsubishi Fin Gr* | 910,0 | +0,11 | 909,0 | 11 | | Mitsubishi Chem | 333,0 | -1,48 | 338,0 | 10062 | | Mitsubishi Electric | 556,0 | — | 556,0 | 6434 | | NEC Corp | 578,0 | -2,69 | 594,0 | 16507 | | Nippon Steel Corp | 266,0 | -0,37 | 267,0 | 105903 | | Nissan Motor Co | 1040,0 | -0,76 | 1048,0 | 9743 | | NTT* | 442,0 | +2,08 | 433,0 | 22 | | NTT DoCoMo* | 162,0 | -2,41 | 166,0 | 149 | | Pioneer | 1789,0 | -0,78 | 1803,0 | 2482 | | Ricoh | 1674,0 | -2,33 | 1714,0 | 6345 | | Seikisui House | 1110,0 | +1,28 | 1096,0 | 1588 | | Shin-Etsu Chem | 3880,0 | +1,84 | 3810,0 | 1885 | | Sony | 3920,0 | -1,75 | 3990,0 | 5297 | | Sumitomo Chem | 537,0 | — | 537,0 | 4493 | | TDK Corp | 7340,0 | +0,55 | 7300,0 | 1006 | | Toshiba Corp | 430,0 | -0,23 | 431,0 | 13376 | | Toyota Motor Co | 3840,0 | -0,26 | 3850,0 | 6929 | | UFJ Holdings* | 552,0 | +0,18 | 551,0 | 10 | | Гонконг (HKD) | | Cheung Kong | 73,25 | — | 73,25 | 5908 | | China Mobile | 26,80 | +1,71 | 26,35 | 35966 | | China Unicom | 6,35 | +1,60 | 6,25 | 15460 | | CLP Holdings | 44,20 | +0,68 | 43,90 | 3662 | | CNOOC | 4,33 | — | 4,33 | 63823 | | Hang Seng Bank | 106,50 | +0,47 | 106,00 | 3099 | | Henderson Land | 36,10 | +0,28 | 36,00 | 3438 | | HSBC Holdings | 125,00 | — | 125,00 | 15568 | | Hutchison | 69,75 | — | 69,75 | 9949 | | Франция (EUR) | | Alcatel | 8,23 | -8,04 | 8,95 | 39703 | | Axa | 19,00 | +1,17 | 19,39 | 9805 | | BNP Paribas | 51,30 | -1,16 | 51,90 | 4288 | | Bouygues | 30,37 | +1,67 | 29,87 | 1453 | | Danon | 71,65 | -0,07 | 71,70 | 807 | | EADS | 22,00 | -0,18 | 22,04 | 1796 | | France Telecom | 22,33 | -0,13 | 22,36 | 6656 | | Lafarge | 70,55 | +0,14 | 70,45 | 502 | | Michelin | 47,55 | +1,28 | 46,95 | 739 | | Peugeot | 45,41 | -1,00 | 45,87 | 923 | | Renault | 65,50 | -1,06 | 66,20 | 703 | | Sanofi-Synthelab | 69,10 | +0,36 | 68,85 | 4617 | | Schneider Elec | 55,15 | -1,87 | 56,20 | 1324 | | STMicroelectronics | 11,02 | -2,99 | 11,36 | 9280 | | Total Fina Elf | 173,10 | — | 173,10 | 2299 | | Vivendi Universal | 23,14 | +0,56 | 23,01 | 7554 | | Великобритания (GBp) | | ARM Holdings | 96,59 | -1,02 | 98,00 | 12359 | | BAE System | 254,50 | +0,39 | 253,50 | 17986 | | Barclays | 533,00 | -0,93 | 538,00 | 25029 | | BP | 533,50 | +0,28 | 532,00 | 74790 | | BAT | 979,00 | +0,62 | 973,00 | 13592 | | British Airways | 235,75 | -2,08 | 240,75 | 12982 | | British Telecom | 197,45 | +0,13 | 197,00 | 26532 | | Cable & Wireless | 118,58 | -1,45 | 120,50 | 19100 | | Cadbury Schweppes | 520,50 | -0,86 | 525,00 | 8753 | | HSBC Hldg | 831,50 | -0,42 | 835,00 | 39978 | | Lloyds TSB Grp | 445,00 | -1,44 | 451,50 | 93603 | | Marks & Spencer | 338,50 | -0,95 | 341,75 | 13415 | | Prudential | 472,00 | -1,46 | 479,00 | 16939 | | Reuters Group | 388,00 | -1,46 | 393,75 | 17664 | | Rio Tinto | 1552,00 | -2,88 | 1598,00 | 11902 | | Sainsbury | 277,25 | -2,03 | 283,00 | 11752 | | Shell Trnpt | 467,00 | -0,21 | 468,00 | 54260 | | Unilever | 495,10 | -1,10 | 501,00 | 19656 | | Vodafone Airtch | 136,00 | +0,37 | 135,50 | 111870 | | Германия (EUR) | | Allianz AG | 91,80 | -0,53 | 92,29 | 1907 | | BASF | 51,10 | -0,78 | 51,50 | 4385 | | Bayer AG | 24,82 | -0,12 | 24,85 | 3843 | | BMW | 32,41 | -0,74 | 32,65 | 1907 | | Commerzbank AG | 17,01 | -0,23 | 17,05 | 3273 | | Daimler-Chrysler | 30,32 | -0,52 | 30,48 | 13214 | | Deutsche Bank n | 64,50 | +1,34 | 63,65 | 6762 | | Dt Telekom n | 14,54 | -0,41 | 14,60 | 21850 | | Hypovereinsbank | 18,48 | +1,71 | 18,17 | 3603 | | Infineon Tech | 6,61 | -3,22 | 6,83 | 10050 | | Merck KGaA | 59,06 | -0,91 | 59,60 | 182 | | Munich Re | 86,20 | +0,55 | 85,73 | 1463 | | Sap AG | 122,20 | +0,02 | 122,18 | 1682 | | Siemens | 56,55 | -0,91 | 57,07 | 4691 | | Volkswagen AG | 31,99 | -0,50 | 32,15 | 1771 | | Финляндия (EUR) | | Nokia | 12,40 | +0,49 | 12,34 | 34444 | | Stora Enso | 10,34 | +0,98 | 10,24 | 5149 | | Швейцария (CHF) | | Ciba Special | 74,65 | -0,73 | 75,20 | 400 | | Lonza Grp AG | 72,55 | -0,62 | 73,00 | 210 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,70 | +0,20 | 49,60 | 8946 | | Nestle | 311,75 | -0,24 | 312,50 | 898 | | Novartis | 57,20 | +0,97 | 56,65 | 5677 | | Roche | 166,90 | -0,06 | 167,00 | 17 | | Swiss Re | 79,00 | — | 79,00 | 1497 | | UBS AG | 94,60 | -0,16 | 94,75 | 5439 | | Zurich Fin | 201,50 | -0,25 | 202,00 | 613 | | Швеция (SEK) | | ABB | 43,50 | +1,87 | 42,70 | 6409 | | Electrolux | 143,50 | +0,70 | 142,50 | 2748 | | Ericsson | 20,80 | -0,48 | 20,90 | 114207 | | Nordea | 67,25 | -2,89 | 69,25 | 17917 | | Volvo | 286,50 | -1,55 | 291,00 | 4140 | | Италия (EUR) | | Bank di Lavoro | 2,42 | +1,91 | 2,38 | 9764 | | Fiat | 5,17 | +1,13 | 5,11 | 45356 | | TIM | 4,53 | +0,60 | 4,50 | 11918 | | Голландия (EUR) | | ABN Amro Hld | 18,59 | -1,27 | 18,83 | 10795 | | Aegon NV | 9,66 | +0,10 | 9,65 | 6584 | | Ahold Kon | 5,91 | +1,03 | 5,85 | 7450 | | Fortis | 21,35 | -0,42 | 21,44 | 4468 | | ING Grp | 21,02 | -0,24 | 21,65 | 11860 | | Philips | 19,01 | -0,73 | 19,15 | 7755 | | Royal Dutch | 45,41 | -0,20 | 45,50 | 9575 | | Канада (CAD) | | Alcan Inc | 40,29 | -0,52 | 40,50 | 618 | | Bank of Montreal | 56,39 | — | 56,39 | 295 | | Bank Nova Scotia | 39,41 | +0,15 | 39,35 | 332 | | BCE Inc | 29,98 | -0,07 | 30,00 | 257 | | Imperial Oil | 88,28 | -2,88 | 90,90 | 138 | | Loblaw Cos Ltd | 75,23 | -0,36 | 75,50 | 24 | | Nortel Networks | 3,33 | -1,77 | 3,39 | 2928 | | Royal Bank of Canada | 74,11 | +0,43 | 73,79 | 373 | | США ($) | | Abbott Labs | 48,30 | -0,35 | 48,47 | 779 | | Agilent Tech | 20,96 | -1,27 | 21,23 | 418 | | Alcoa | 28,37 | -1,25 | 28,73 | 1019 | | Allstate Corp | 54,75 | -0,35 | 54,94 | 493 | | Alltel | 57,51 | -0,33 | 57,70 | 286 | | Amer Electric Power | 35,06 | -0,71 | 35,31 | 260 | | Amer Express Co | 51,67 | -0,83 | 52,10 | 1275 | | AIG | 51,52 | -0,64 | 51,85 | 1794 | | Amgen | 57,64 | -0,47 | 57,91 | 2187 | | Analog Devices | 33,96 | +1,80 | 33,36 | 885 | | Anheuser-Busch | 46,75 | -0,45 | 46,96 | 792 | | Time Warner Inc | 17,09 | -0,98 | 17,26 | 4199 | | Apple Comp Inc | 35,88 | -0,19 | 35,95 | 7138 | | Applied Materials | 15,08 | +0,99 | 14,93 | 10286 | | AT&T | 19,04 | +0,21 | 19,00 | 1605 | | Automatic Data Proc | 43,48 | -0,93 | 43,89 | 308 | | Bank of America | 44,87 | — | 44,87 | 2349 | | Bank of New York | 27,41 | -0,98 | 27,68 | 402 | | Baxter Int | 36,67 | -0,92 | 37,01 | 306 | | BCE Inc | 23,97 | -0,33 | 24,05 | 24 | | Bellsouth Corp | 26,51 | +0,57 | 26,36 | 1441 | | Berkshire cl a* | 82,90 | +0,72 | 82,31 | 1 | | Berkshire cl b* | 2,76 | +0,52 | 2,74 | 6 | | Boeing Co | 59,38 | -0,47 | 59,66 | 1331 | | Bristol Myers sq | 25,70 | -0,23 | 25,76 | 1507 | | Cardinal Health | 55,08 | -0,07 | 55,12 | 252 | | Carnival | 47,83 | +1,55 | 47,10 | 1503 | | Caterpillar Inc | 87,69 | -0,41 | 88,05 | 668 | | Charles Schwab | 10,19 | -1,45 | 10,34 | 514 | | ChevronTexaco | 51,68 | -0,62 | 52,00 | 2411 | | Cigna | 89,83 | -0,78 | 90,54 | 191 | | Cisco | 17,23 | -0,12 | 17,25 | 18562 | | Citigroup | 46,63 | +0,04 | 47,05 | 3657 | | Coca-Cola Co | 42,79 | -0,07 | 42,82 | 1130 | | Colgate Palmoliv | 50,67 | -0,12 | 50,73 | 491 | | Costco Wholesale | 40,94 | -1,18 | 41,43 | 1604 | | Daimler-Chrysler | 39,15 | -1,11 | 39,59 | 272 | | Delta Air Lines | 3,44 | +0,29 | 3,43 | 547 | | Dow Chemical Co | 45,20 | +0,96 | 44,77 | 2644 | | Du Pont Co | 46,33 | -0,30 | 46,47 | 1192 | | Eastman Kodak | 25,94 | -0,23 | 26,00 | 710 | | Eli Lilly | 58,33 | +0,17 | 58,23 | 890 | | EMC Corp | 12,95 | -0,38 | 13,00 | 2432 | | Emerson Electric | 61,87 | -1,61 | 62,88 | 529 | | Exelon | 48,20 | +1,07 | 47,69 | 896 | | Exxon Mobil | 57,17 | -2,07 | 58,38 | 7732 | | Fannie Mae | 52,70 | -1,46 | 53,48 | 785 | | First Data Corp | 38,25 | — | 38,25 | 511 | | Ford Motor Co | 9,21 | -1,39 | 9,44 | 1598 | | Gap Inc | 21,72 | -0,23 | 21,77 | 846 | | Genentech | 70,98 | -1,27 | 71,89 | 1001 | | General Elec Co | 36,23 | -0,28 | 36,33 | 3708 | | General Motors | 26,50 | -1,71 | 26,96 | 2147 | | Gillette Co | 52,40 | +2,79 | 51,14 | 1093 | | Goldman Sachs Gr | 107,14 | -0,58 | 107,76 | 925 | | HJ Heinz Co | 36,51 | -0,98 | 36,87 | 266 | | Halliburton Co | 42,09 | -1,57 | 42,76 | 1537 | | HCA-Healthcare | 54,97 | +0,44 | 54,73 | 542 | | Hewlett-Packard | 20,12 | -0,25 | 20,17 | 2308 | | Home Depot Inc | 35,65 | -1,05 | 36,03 | 2356 | | Honeywell Int | 36,31 | -0,14 | 36,36 | 605 | | Illinois Tool Works | 83,91 | -0,71 | 84,51 | 208 | | Intel Corp | 23,46 | -0,21 | 23,51 | 18287 | | IBM | 76,62 | -0,56 | 77,05 | 1857 | | Intl Paper | 33,85 | -0,79 | 34,12 | 659 | | Johnson&Johnson | 68,01 | -0,47 | 68,33 | 1217 | | J P Morgan Chase | 35,34 | -0,45 | 35,50 | 2793 | | Kimberly-Clark | 62,14 | -0,10 | 62,20 | 204 | | Kohls | 49,43 | +0,04 | 49,41 | 503 | | Kroger | 15,78 | -0,19 | 15,81 | 632 | | Lehman Brothers | 92,60 | -0,81 | 93,36 | 760 | | Lockheed Martin | 60,42 | +0,80 | 59,94 | 408 | | Lowes Cos | 52,12 | -0,31 | 52,28 | 434 | | Lucent Tech | 2,49 | -0,80 | 2,51 | 3070 | | Marsh & McLennan | 27,65 | -1,21 | 27,99 | 505 | | MBNA Corp | 19,40 | +1,62 | 19,09 | 2027 | | McDonalds Corp | 30,00 | -0,53 | 30,16 | 1189 | | Medtronic | 51,85 | -0,50 | 52,11 | 650 | | Merck & Co | 33,38 | -0,33 | 33,49 | 1141 | | Merrill Lynch | 54,16 | -0,62 | 54,50 | 1127 | | Metlife Inc | 38,12 | +0,71 | 37,85 | 574 | | Micron Tech | 9,63 | +1,48 | 9,49 | 1469 | | Microsoft | 24,75 | -0,96 | 24,99 | 27026 | | Minnesota Mining | 75,54 | -1,38 | 76,60 | 739 | | MS Dean Witter | 51,25 | +0,14 | 51,18 | 1391 | | Motorola Inc | 15,50 | -1,27 | 15,70 | 2530 | | Occidental Petr | 68,59 | -1,37 | 69,54 | 1155 | | Omnicom Group | 83,71 | -0,58 | 84,20 | 206 | | Oracle Corp | 11,78 | -1,01 | 11,90 | 13166 | | Pfizer Inc | 26,88 | -0,15 | 26,92 | 4545 | | Philip Morris | 65,32 | +0,74 | 64,84 | 2904 | | Raytheon Co | 37,84 | +1,99 | 37,10 | 741 | | SBC Comms | 23,51 | +0,30 | 23,44 | 2804 | | Schering-plough | 20,71 | +0,78 | 20,55 | 841 | | Sprint | 22,64 | -2,08 | 23,12 | 1741 | | Tenet Healthcare | 11,61 | -2,03 | 11,85 | 1070 | | Texas Instrument | 24,88 | +0,77 | 24,71 | 3065 | | Textron Inc | 74,66 | -0,21 | 74,82 | 106 | | Time Warner Inc | 17,09 | -0,98 | 17,26 | 4199 | | Tyco Int | 31,25 | -0,70 | 31,47 | 1942 | | Unisys Corp | 6,42 | -2,13 | 6,56 | 145 | | UPS | 70,52 | +0,87 | 69,91 | 684 | | United Tech | 101,06 | -0,51 | 101,58 | 487 | | Unitedhealth Gr | 91,70 | -1,07 | 92,69 | 830 | | US Bancorp | 27,74 | -0,57 | 27,90 | 1130 | | Verizon Comm | 35,30 | +0,23 | 35,22 | 2313 | | Wachovia | 50,95 | -0,16 | 51,03 | 784 | | Wal-Mart Stores | 47,39 | +0,21 | 47,29 | 3357 | | Walt Disney Co | 26,52 | -1,19 | 26,84 | 1233 | | Washington Mutual | 41,00 | -1,37 | 41,57 | 1086 | | Wells Fargo | 59,84 | +0,55 | 59,51 | 1179 | | Xerox Corp | 13,40 | -1,11 | 13,55 | 370 |
|
