| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +3,30 | 6,7 | 11838 | | ANZ Banking Grp | 22,0 | +1,47 | 21,7 | 4587 | | CommonWealth Bank | 36,8 | +0,82 | 36,5 | 2526 | | National Australian Bank | 30,9 | +1,54 | 30,5 | 10034 | | Telstra Corp | 4,9 | +1,45 | 4,8 | 15775 | | Westpac Banking | 19,6 | +1,66 | 19,3 | 6430 | | Япония (JPY) | | Asahi Kasei | 521,0 | +0,39 | 519,0 | 4092 | | Daiwa Securities | 660,0 | -1,93 | 673,0 | 6444 | | Fuji Photo Film | 3460,0 | -0,57 | 3480,0 | 847 | | Fujitsu Ltd | 565,0 | -0,35 | 567,0 | 5077 | | Honda Motor Co | 5150,0 | -0,77 | 5190,0 | 1434 | | Japan Telecom* | 215,0 | -1,38 | 218,0 | 1 | | Kao Corp | 2490,0 | — | 2490,0 | 640 | | KDDI* | 489,0 | -1,01 | 494,0 | 8 | | Mitsubishi Fin Gr* | 899,0 | -0,66 | 905,0 | 12 | | Mitsubishi Chem | 328,0 | -0,61 | 330,0 | 17733 | | Mitsubishi Electric | 574,0 | +0,35 | 572,0 | 4170 | | NEC Corp | 576,0 | -0,17 | 577,0 | 4379 | | Nippon Steel Corp | 264,0 | +1,54 | 260,0 | 42103 | | Nissan Motor Co | 1047,0 | -0,66 | 1054,0 | 6811 | | NTT* | 440,0 | -0,23 | 441,0 | 9 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 66 | | Pioneer | 1767,0 | -0,51 | 1776,0 | 969 | | Ricoh | 1693,0 | -0,76 | 1706,0 | 2767 | | Seikisui House | 1107,0 | +0,18 | 1105,0 | 1539 | | Shin-Etsu Chem | 3850,0 | +1,05 | 3810,0 | 1807 | | Sony | 3950,0 | -0,75 | 3980,0 | 2898 | | Sumitomo Chem | 530,0 | -2,21 | 542,0 | 5394 | | TDK Corp | 7460,0 | -0,80 | 7520,0 | 383 | | Toshiba Corp | 434,0 | -1,59 | 441,0 | 10319 | | Toyota Motor Co | 3850,0 | -0,52 | 3870,0 | 5619 | | UFJ Holdings* | 547,0 | -0,55 | 550,0 | 13 | | Гонконг (HKD) | | Cheung Kong | 72,25 | +0,70 | 71,75 | 3663 | | China Mobile | 27,30 | +0,18 | 27,25 | 14977 | | China Unicom | 6,25 | +0,81 | 6,20 | 11590 | | CLP Holdings | 44,60 | +0,22 | 44,50 | 1213 | | CNOOC | 4,38 | -0,57 | 4,40 | 56505 | | Hang Seng Bank | 105,00 | — | 105,00 | 1893 | | Henderson Land | 36,00 | +0,56 | 35,80 | 1048 | | HSBC Holdings | 126,00 | — | 126,00 | 5423 | | Hutchison | 68,75 | +0,73 | 68,25 | 7159 | | Франция (EUR) | | Alcatel | 8,40 | +0,96 | 8,32 | 5973 | | Axa | 19,53 | +0,41 | 19,45 | 5198 | | BNP Paribas | 53,95 | +3,75 | 52,00 | 12804 | | Bouygues | 31,07 | +0,97 | 30,77 | 398 | | Danon | 74,40 | +0,07 | 74,35 | 1555 | | EADS | 22,19 | +0,54 | 22,07 | 1507 | | France Telecom | 22,91 | +0,75 | 22,74 | 6300 | | Lafarge | 71,60 | +1,42 | 70,60 | 1021 | | Michelin | 47,77 | +1,64 | 47,00 | 531 | | Peugeot | 46,58 | +0,69 | 46,26 | 680 | | Renault | 67,80 | +0,44 | 67,50 | 932 | | Sanofi-Synthelab | 70,10 | +1,30 | 69,20 | 2657 | | Schneider Elec | 57,25 | +0,97 | 56,70 | 2179 | | STMicroelectronics | 11,12 | +1,65 | 10,94 | 6568 | | Total Fina Elf | 176,20 | -0,40 | 176,90 | 3518 | | Vivendi Universal | 24,05 | +1,86 | 23,61 | 4264 | | Великобритания (GBp) | | ARM Holdings | 102,44 | +1,49 | 101,00 | 13979 | | BAE System | 262,00 | +0,29 | 259,00 | 32068 | | Barclays | 542,31 | +0,65 | 537,00 | 34000 | | BP | 537,50 | -0,37 | 537,00 | 51177 | | BAT | 1033,97 | +0,83 | 1025,50 | 6641 | | British Airways | 252,12 | +3,04 | 246,50 | 19527 | | British Telecom | 199,50 | -0,25 | 198,50 | 34113 | | Cable & Wireless | 124,18 | +2,46 | 121,75 | 31660 | | Cadbury Schweppes | 560,77 | -0,36 | 558,00 | 18790 | | HSBC Hldg | 862,45 | +0,12 | 861,00 | 35248 | | Lloyds TSB Grp | 459,50 | +0,44 | 459,50 | 72941 | | Marks & Spencer | 320,50 | +0,39 | 319,25 | 13046 | | Prudential | 475,13 | +0,85 | 472,00 | 9367 | | Reuters Group | 380,50 | +1,13 | 376,25 | 11589 | | Rio Tinto | 1637,86 | -1,17 | 1627,00 | 7047 | | Sainsbury | 289,00 | -0,09 | 287,75 | 12461 | | Shell Trnpt | 474,50 | -0,53 | 471,00 | 30798 | | Unilever | 543,00 | +0,83 | 540,50 | 10039 | | Vodafone Airtch | 138,54 | +0,72 | 138,50 | 153911 | | Германия (EUR) | | Allianz AG | 92,30 | +1,20 | 91,21 | 2012 | | BASF | 52,20 | +0,79 | 51,79 | 1845 | | Bayer AG | 26,54 | +0,99 | 26,28 | 4419 | | BMW | 34,12 | +1,61 | 33,58 | 3841 | | Commerzbank AG | 16,23 | +1,25 | 16,03 | 3171 | | Daimler-Chrysler | 31,27 | +0,61 | 31,08 | 3759 | | Deutsche Bank n | 62,09 | -0,05 | 62,12 | 4147 | | Dt Telekom n | 14,52 | -0,14 | 14,54 | 28429 | | Hypovereinsbank | 18,50 | -2,27 | 18,93 | 7091 | | Infineon Tech | 6,90 | +1,02 | 6,83 | 5669 | | Merck KGaA | 62,22 | +1,24 | 61,46 | 160 | | Munich Re | 84,14 | +0,43 | 83,78 | 1444 | | Sap AG | 128,00 | +0,86 | 126,91 | 2529 | | Siemens | 56,71 | +0,91 | 56,20 | 3951 | | Volkswagen AG | 33,76 | +1,81 | 33,16 | 2959 | | Финляндия (EUR) | | Nokia | 13,30 | +1,53 | 13,10 | 30306 | | Stora Enso | 10,18 | +0,20 | 10,16 | 5611 | | Швейцария (CHF) | | Ciba Special | 75,80 | +0,73 | 75,25 | 244 | | Lonza Grp AG | 74,40 | +0,68 | 73,90 | 212 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 48,15 | -0,31 | 48,30 | 8271 | | Nestle | 322,75 | +0,23 | 322,00 | 653 | | Novartis | 59,05 | +0,34 | 58,85 | 4635 | | Roche | 167,00 | +0,60 | 166,00 | 14 | | Swiss Re | 75,50 | -1,31 | 76,50 | 1401 | | UBS AG | 95,35 | +0,63 | 94,75 | 3455 | | Zurich Fin | 205,90 | +1,13 | 203,60 | 810 | | Швеция (SEK) | | ABB | 46,80 | +1,96 | 45,90 | 5691 | | Electrolux | 145,50 | +1,39 | 143,50 | 1705 | | Ericsson | 22,40 | +3,23 | 21,70 | 237867 | | Nordea | 67,00 | — | 67,00 | 9517 | | Volvo | 293,00 | +0,69 | 291,00 | 2340 | | Италия (EUR) | | Bank di Lavoro | 2,57 | +0,12 | 2,53 | 22 | | Fiat | 5,53 | -0,22 | 5,48 | 25 | | TIM | 4,51 | -0,01 | 4,45 | 6 | | Голландия (EUR) | | ABN Amro Hld | 18,51 | +1,31 | 18,27 | 5975 | | Aegon NV | 9,82 | +1,13 | 9,71 | 8113 | | Ahold Kon | 5,91 | -2,96 | 6,09 | 20462 | | Fortis | 22,09 | +0,82 | 21,91 | 3249 | | ING Grp | 21,69 | +2,21 | 21,22 | 12705 | | Philips | 19,66 | +1,29 | 19,41 | 4535 | | Royal Dutch | 45,60 | +0,09 | 45,56 | 5746 | | Канада (CAD) | | Alcan Inc | 38,34 | -1,69 | 39,00 | 971 | | Bank of Montreal | 55,89 | -0,55 | 56,20 | 249 | | Bank Nova Scotia | 39,87 | +0,13 | 39,82 | 498 | | BCE Inc | 28,85 | -0,35 | 28,95 | 1299 | | Imperial Oil | 84,81 | -1,94 | 86,49 | 78 | | Loblaw Cos Ltd | 72,35 | -0,29 | 72,56 | 75 | | Nortel Networks | 3,18 | +1,60 | 3,13 | 3600 | | Royal Bank of Canada | 75,78 | -0,66 | 76,28 | 783 | | США ($) | | Abbott Labs | 49,29 | +0,06 | 49,26 | 1455 | | Agilent Tech | 22,33 | +0,59 | 22,20 | 1726 | | Alcoa | 27,93 | -1,65 | 28,40 | 1951 | | Allstate Corp | 57,15 | +1,08 | 56,54 | 1013 | | Alltel | 56,79 | +0,80 | 56,34 | 512 | | Amer Electric Power | 35,29 | — | 35,29 | 684 | | Amer Express Co | 52,87 | +0,94 | 52,38 | 1541 | | AIG | 53,13 | -0,15 | 53,21 | 1897 | | Amgen | 61,85 | +0,70 | 61,42 | 5617 | | Analog Devices | 34,49 | +1,26 | 34,06 | 1143 | | Anheuser-Busch | 46,85 | -0,49 | 47,08 | 804 | | Time Warner Inc | 17,12 | +1,00 | 16,95 | 4042 | | Apple Comp Inc | 34,61 | -2,81 | 35,61 | 19967 | | Applied Materials | 15,89 | +0,89 | 15,75 | 10981 | | AT&T | 18,78 | -0,05 | 18,79 | 946 | | Automatic Data Proc | 43,90 | -0,02 | 43,91 | 437 | | Bank of America | 45,68 | +0,04 | 45,66 | 2683 | | Bank of New York | 28,08 | +0,07 | 28,06 | 1139 | | Baxter Int | 37,90 | -0,26 | 38,00 | 863 | | BCE Inc | 23,11 | -0,47 | 23,22 | 173 | | Bellsouth Corp | 26,24 | +0,65 | 26,07 | 1291 | | Berkshire cl a* | 83,15 | +0,45 | 82,78 | 1 | | Berkshire cl b* | 2,77 | +0,18 | 2,77 | 3 | | Boeing Co | 60,99 | +0,98 | 60,40 | 1777 | | Bristol Myers sq | 25,43 | — | 25,43 | 2314 | | Cardinal Health | 58,13 | +1,89 | 57,05 | 1117 | | Carnival | 49,41 | — | 49,41 | 1054 | | Caterpillar Inc | 90,81 | -0,10 | 90,90 | 1206 | | Charles Schwab | 11,01 | -0,36 | 11,05 | 2777 | | ChevronTexaco | 52,28 | -2,10 | 53,40 | 2833 | | Cigna | 96,73 | -0,20 | 96,92 | 409 | | Cisco | 18,76 | +1,13 | 18,55 | 40634 | | Citigroup | 46,68 | -0,04 | 46,70 | 3716 | | Coca-Cola Co | 44,47 | +0,45 | 44,27 | 1597 | | Colgate Palmoliv | 49,48 | +0,39 | 49,29 | 814 | | Costco Wholesale | 42,72 | -0,60 | 42,98 | 2528 | | Daimler-Chrysler | 39,64 | -1,05 | 40,06 | 256 | | Delta Air Lines | 2,75 | +0,36 | 2,74 | 1921 | | Dow Chemical Co | 46,86 | -2,15 | 47,89 | 1876 | | Du Pont Co | 47,15 | -0,59 | 47,43 | 1391 | | Eastman Kodak | 26,36 | -0,83 | 26,58 | 1321 | | Eli Lilly | 59,49 | +1,26 | 58,75 | 1074 | | EMC Corp | 13,29 | +2,07 | 13,02 | 4115 | | Emerson Electric | 66,06 | -0,78 | 66,58 | 611 | | Exelon | 47,50 | -0,63 | 47,80 | 1379 | | Exxon Mobil | 56,26 | -1,80 | 57,29 | 6102 | | Fannie Mae | 55,21 | -0,83 | 55,67 | 2041 | | First Data Corp | 37,63 | -0,11 | 37,67 | 821 | | Ford Motor Co | 9,44 | -2,07 | 9,64 | 9676 | | Gap Inc | 21,13 | +0,62 | 21,00 | 2181 | | Genentech | 73,59 | -1,35 | 74,60 | 1611 | | General Elec Co | 36,20 | +0,03 | 36,19 | 5618 | | General Motors | 30,75 | -0,81 | 31,00 | 2127 | | Gillette Co | 53,53 | +0,81 | 53,10 | 1184 | | Goldman Sachs Gr | 102,82 | -0,90 | 103,75 | 2255 | | HJ Heinz Co | 37,01 | -0,51 | 37,20 | 297 | | Halliburton Co | 41,59 | -2,39 | 42,61 | 2755 | | HCA-Healthcare | 54,65 | +0,09 | 54,60 | 679 | | Hewlett-Packard | 20,33 | -1,12 | 20,56 | 3146 | | Home Depot Inc | 36,57 | +0,14 | 36,52 | 2504 | | Honeywell Int | 36,64 | -0,08 | 36,67 | 873 | | Illinois Tool Works | 84,50 | -0,02 | 84,52 | 480 | | Intel Corp | 24,93 | +0,65 | 24,77 | 53354 | | IBM | 73,38 | +0,14 | 73,28 | 2462 | | Intl Paper | 33,54 | +0,48 | 33,38 | 998 | | Johnson&Johnson | 67,88 | -0,10 | 67,95 | 1726 | | J P Morgan Chase | 34,98 | -0,91 | 35,30 | 4126 | | Kimberly-Clark | 62,82 | +0,67 | 62,40 | 547 | | Kohls | 50,24 | +1,21 | 49,64 | 1449 | | Kroger | 16,25 | — | 16,25 | 527 | | Lehman Brothers | 89,77 | +0,87 | 89,00 | 2247 | | Lockheed Martin | 65,00 | +0,84 | 64,46 | 1380 | | Lowes Cos | 53,19 | -1,10 | 53,78 | 1623 | | Lucent Tech | 2,87 | +1,06 | 2,84 | 10932 | | Marsh & McLennan | 28,95 | -0,72 | 29,16 | 501 | | MBNA Corp | 20,18 | +0,90 | 20,00 | 2402 | | McDonalds Corp | 29,99 | +0,47 | 29,85 | 2060 | | Medtronic | 52,50 | -0,19 | 52,60 | 930 | | Merck & Co | 33,69 | +0,57 | 33,50 | 2658 | | Merrill Lynch | 54,31 | +0,35 | 54,12 | 1863 | | Metlife Inc | 43,00 | -0,99 | 43,43 | 999 | | Micron Tech | 10,17 | +1,70 | 10,00 | 1612 | | Microsoft | 24,97 | +0,24 | 24,91 | 36280 | | Minnesota Mining | 76,47 | -0,68 | 76,99 | 849 | | MS Dean Witter | 50,10 | +0,50 | 49,85 | 2551 | | Motorola Inc | 15,86 | +0,38 | 15,80 | 4799 | | Occidental Petr | 68,85 | -2,28 | 70,46 | 1155 | | Omnicom Group | 83,76 | +0,13 | 83,65 | 359 | | Oracle Corp | 11,93 | +1,97 | 11,70 | 30919 | | Pfizer Inc | 27,85 | +0,72 | 27,65 | 5474 | | Philip Morris | 65,93 | +0,83 | 65,39 | 2442 | | Raytheon Co | 39,09 | -0,13 | 39,14 | 562 | | SBC Comms | 23,40 | +0,43 | 23,30 | 2317 | | Schering-plough | 20,44 | +0,25 | 20,39 | 1927 | | Sprint | 22,20 | +0,14 | 22,17 | 3120 | | Tenet Healthcare | 12,48 | +2,46 | 12,18 | 2230 | | Texas Instrument | 26,55 | +1,72 | 26,10 | 5013 | | Textron Inc | 76,10 | -0,86 | 76,76 | 226 | | Time Warner Inc | 17,12 | +1,00 | 16,95 | 4042 | | Tyco Int | 28,88 | -0,52 | 29,03 | 2806 | | Unisys Corp | 6,78 | +0,74 | 6,73 | 333 | | UPS | 72,95 | -0,78 | 73,85 | 1386 | | United Tech | 103,34 | -0,61 | 103,97 | 901 | | Unitedhealth Gr | 98,61 | +0,62 | 98,00 | 1202 | | US Bancorp | 28,51 | -0,21 | 28,57 | 1168 | | Verizon Comm | 34,54 | +0,47 | 34,38 | 2280 | | Wachovia | 51,89 | -0,13 | 51,96 | 1139 | | Wal-Mart Stores | 47,43 | -2,41 | 48,60 | 16526 | | Walt Disney Co | 26,87 | +0,75 | 26,67 | 3780 | | Washington Mutual | 41,57 | -0,22 | 41,66 | 609 | | Wells Fargo | 60,23 | +0,30 | 60,05 | 1162 | | Xerox Corp | 13,26 | +0,84 | 13,15 | 1115 |
|
