| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | -0,29 | 6,9 | 4633 | | ANZ Banking Grp | 22,2 | +0,59 | 22,0 | 7937 | | CommonWealth Bank | 36,6 | -0,46 | 36,8 | 1730 | | National Australian Bank | 31,0 | +0,13 | 30,9 | 9881 | | Telstra Corp | 4,9 | -0,20 | 4,9 | 13071 | | Westpac Banking | 19,6 | +0,15 | 19,6 | 4097 | | Япония (JPY) | | Asahi Kasei | 518,0 | -0,58 | 521,0 | 2650 | | Daiwa Securities | 658,0 | -0,30 | 660,0 | 5922 | | Fuji Photo Film | 3410,0 | -1,45 | 3460,0 | 1725 | | Fujitsu Ltd | 566,0 | +0,18 | 565,0 | 8317 | | Honda Motor Co | 5120,0 | -0,58 | 5150,0 | 1530 | | Japan Telecom* | 215,0 | — | 215,0 | 1 | | Kao Corp | 2505,0 | +0,60 | 2490,0 | 1586 | | KDDI* | 500,0 | +2,25 | 489,0 | 29 | | Mitsubishi Fin Gr* | 893,0 | -0,67 | 899,0 | 16 | | Mitsubishi Chem | 320,0 | -2,44 | 328,0 | 12832 | | Mitsubishi Electric | 574,0 | — | 574,0 | 3726 | | NEC Corp | 579,0 | +0,52 | 576,0 | 9619 | | Nippon Steel Corp | 259,0 | -1,89 | 264,0 | 49172 | | Nissan Motor Co | 1044,0 | -0,29 | 1047,0 | 9976 | | NTT* | 447,0 | +1,59 | 440,0 | 22 | | NTT DoCoMo* | 165,0 | -1,20 | 167,0 | 71 | | Pioneer | 1743,0 | -1,36 | 1767,0 | 2098 | | Ricoh | 1669,0 | -1,42 | 1693,0 | 3207 | | Seikisui House | 1096,0 | -0,99 | 1107,0 | 1390 | | Shin-Etsu Chem | 3830,0 | -0,52 | 3850,0 | 1259 | | Sony | 4000,0 | +1,27 | 3950,0 | 3853 | | Sumitomo Chem | 517,0 | -2,45 | 530,0 | 8731 | | TDK Corp | 7420,0 | -0,54 | 7460,0 | 931 | | Toshiba Corp | 440,0 | +1,38 | 434,0 | 15590 | | Toyota Motor Co | 3830,0 | -0,52 | 3850,0 | 4433 | | UFJ Holdings* | 545,0 | -0,37 | 547,0 | 14 | | Гонконг (HKD) | | Cheung Kong | 71,75 | -0,69 | 72,25 | 2663 | | China Mobile | 27,15 | -0,55 | 27,30 | 14674 | | China Unicom | 6,20 | -0,80 | 6,25 | 7328 | | CLP Holdings | 44,60 | — | 44,60 | 1012 | | CNOOC | 4,20 | -2,21 | 4,30 | 49568 | | Hang Seng Bank | 105,00 | — | 105,00 | 1339 | | Henderson Land | 35,90 | -0,28 | 36,00 | 1708 | | HSBC Holdings | 125,00 | -0,79 | 126,00 | 16044 | | Hutchison | 68,00 | -1,09 | 68,75 | 8887 | | Франция (EUR) | | Alcatel | 8,46 | +0,71 | 8,40 | 6160 | | Axa | 19,59 | +0,31 | 19,53 | 5858 | | BNP Paribas | 53,85 | -0,19 | 53,95 | 4224 | | Bouygues | 31,11 | +0,13 | 31,07 | 809 | | Danon | 75,05 | +0,87 | 74,40 | 2139 | | EADS | 22,06 | -0,59 | 22,19 | 1852 | | France Telecom | 22,89 | -0,09 | 22,91 | 4102 | | Lafarge | 71,15 | -0,63 | 71,60 | 992 | | Michelin | 49,45 | +3,52 | 47,77 | 1505 | | Peugeot | 47,24 | +1,42 | 46,58 | 921 | | Renault | 67,90 | +2,88 | 67,80 | 1427 | | Sanofi-Synthelab | 69,95 | -0,21 | 70,10 | 2871 | | Schneider Elec | 57,70 | +0,79 | 57,25 | 1827 | | STMicroelectronics | 11,59 | +4,23 | 11,12 | 11180 | | Total Fina Elf | 174,50 | -0,96 | 176,20 | 2670 | | Vivendi Universal | 24,09 | +0,17 | 24,05 | 4229 | | Великобритания (GBp) | | ARM Holdings | 103,00 | +0,49 | 102,50 | 12307 | | BAE System | 263,00 | +1,25 | 259,75 | 18328 | | Barclays | 535,93 | -0,28 | 540,50 | 13797 | | BP | 528,60 | -0,37 | 535,00 | 72565 | | BAT | 1031,06 | +0,39 | 1034,00 | 5104 | | British Airways | 256,61 | +2,36 | 254,00 | 31934 | | British Telecom | 197,25 | -0,38 | 198,00 | 55548 | | Cable & Wireless | 125,69 | +1,00 | 124,75 | 25985 | | Cadbury Schweppes | 552,80 | -0,54 | 556,00 | 7336 | | HSBC Hldg | 860,28 | — | 862,00 | 24662 | | Lloyds TSB Grp | 460,00 | -0,33 | 461,50 | 51381 | | Marks & Spencer | 322,18 | +0,70 | 320,50 | 8223 | | Prudential | 475,89 | -0,21 | 476,00 | 8055 | | Reuters Group | 375,69 | -1,45 | 380,50 | 8203 | | Rio Tinto | 1576,48 | -2,36 | 1608,00 | 11082 | | Sainsbury | 286,91 | +0,26 | 287,50 | 5055 | | Shell Trnpt | 461,45 | -0,85 | 468,50 | 45211 | | Unilever | 543,30 | +0,37 | 545,00 | 9022 | | Vodafone Airtch | 138,77 | +0,36 | 139,50 | 221094 | | Германия (EUR) | | Allianz AG | 91,85 | -0,49 | 92,30 | 2343 | | BASF | 51,33 | -1,67 | 52,20 | 3239 | | Bayer AG | 26,26 | -1,06 | 26,54 | 4986 | | BMW | 33,82 | -0,88 | 34,12 | 2423 | | Commerzbank AG | 16,17 | -0,37 | 16,23 | 3052 | | Daimler-Chrysler | 31,82 | +1,76 | 31,27 | 6148 | | Deutsche Bank n | 61,57 | -0,84 | 62,09 | 5644 | | Dt Telekom n | 14,72 | +1,38 | 14,52 | 22097 | | Hypovereinsbank | 18,43 | -0,38 | 18,50 | 4621 | | Infineon Tech | 7,12 | +3,19 | 6,90 | 11448 | | Merck KGaA | 62,75 | +0,85 | 62,22 | 110 | | Munich Re | 84,12 | -0,02 | 84,14 | 1025 | | Sap AG | 128,54 | +0,42 | 128,00 | 1464 | | Siemens | 57,32 | +1,08 | 56,71 | 4415 | | Volkswagen AG | 34,14 | +1,13 | 33,76 | 2862 | | Финляндия (EUR) | | Nokia | 13,50 | +1,50 | 13,30 | 37691 | | Stora Enso | 10,21 | +0,29 | 10,18 | 2531 | | Швейцария (CHF) | | Ciba Special | 75,10 | -0,92 | 75,80 | 229 | | Lonza Grp AG | 74,70 | +0,40 | 74,40 | 487 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,90 | -0,52 | 48,15 | 10970 | | Nestle | 322,00 | -0,23 | 322,75 | 859 | | Novartis | 59,20 | +0,25 | 59,05 | 5103 | | Roche | 167,20 | +0,12 | 167,00 | 16 | | Swiss Re | 75,50 | — | 75,50 | 1414 | | UBS AG | 95,05 | -0,31 | 95,35 | 3463 | | Zurich Fin | 206,50 | +0,29 | 205,90 | 729 | | Швеция (SEK) | | ABB | 46,60 | -0,43 | 46,80 | 2689 | | Electrolux | 146,00 | +0,34 | 145,50 | 612 | | Ericsson | 22,40 | — | 22,40 | 119654 | | Nordea | 67,50 | +0,75 | 67,00 | 7153 | | Volvo | 291,50 | -0,51 | 293,00 | 1833 | | Италия (EUR) | | Bank di Lavoro | 2,57 | — | 2,57 | 32 | | Fiat | 5,61 | -0,12 | 5,54 | 53 | | TIM | 4,52 | -0,18 | 4,51 | 14 | | Голландия (EUR) | | ABN Amro Hld | 18,51 | — | 18,51 | 6474 | | Aegon NV | 9,72 | -1,02 | 9,82 | 9592 | | Ahold Kon | 5,94 | +0,51 | 5,91 | 7159 | | Fortis | 22,04 | -0,23 | 22,09 | 4000 | | ING Grp | 21,86 | +0,78 | 21,69 | 6209 | | Philips | 20,11 | +2,29 | 19,66 | 9701 | | Royal Dutch | 45,15 | -0,99 | 45,60 | 7631 | | Канада (CAD) | | Alcan Inc | 37,70 | -0,63 | 37,94 | 973 | | Bank of Montreal | 55,95 | +0,09 | 55,90 | 290 | | Bank Nova Scotia | 39,70 | -0,25 | 39,80 | 697 | | BCE Inc | 28,92 | -0,48 | 29,06 | 625 | | Imperial Oil | 83,68 | -0,46 | 84,07 | 111 | | Loblaw Cos Ltd | 72,53 | +0,10 | 72,46 | 59 | | Nortel Networks | 3,31 | +3,44 | 3,20 | 6412 | | Royal Bank of Canada | 74,70 | -1,01 | 75,46 | 681 | | США ($) | | Abbott Labs | 48,75 | -0,75 | 49,12 | 1517 | | Agilent Tech | 21,99 | +0,09 | 21,97 | 1292 | | Alcoa | 26,76 | -2,87 | 27,55 | 4061 | | Allstate Corp | 56,65 | -0,25 | 56,79 | 1266 | | Alltel | 56,00 | +0,23 | 55,87 | 832 | | Amer Electric Power | 35,03 | -0,06 | 35,05 | 523 | | Amer Express Co | 51,99 | -0,29 | 52,14 | 1906 | | AIG | 52,50 | +0,04 | 52,48 | 2694 | | Amgen | 62,19 | +0,63 | 61,80 | 4282 | | Analog Devices | 35,75 | +4,20 | 34,31 | 2760 | | Anheuser-Busch | 46,38 | -0,17 | 46,46 | 777 | | Time Warner Inc | 17,06 | +0,12 | 17,04 | 4592 | | Apple Comp Inc | 34,80 | +1,96 | 34,13 | 14925 | | Applied Materials | 16,25 | +3,57 | 15,69 | 20914 | | AT&T | 18,66 | -0,05 | 18,67 | 927 | | Automatic Data Proc | 44,03 | +0,18 | 43,95 | 674 | | Bank of America | 45,37 | +0,07 | 45,34 | 3769 | | Bank of New York | 28,04 | +1,41 | 27,65 | 1819 | | Baxter Int | 37,56 | -0,08 | 37,59 | 798 | | BCE Inc | 22,90 | -1,55 | 23,26 | 69 | | Bellsouth Corp | 26,03 | +0,23 | 25,97 | 1740 | | Berkshire cl a* | 83,25 | +0,12 | 83,15 | 1 | | Berkshire cl b* | 2,78 | +0,04 | 2,77 | 3 | | Boeing Co | 60,10 | -0,64 | 60,49 | 1431 | | Bristol Myers sq | 25,30 | -0,35 | 25,39 | 1790 | | Cardinal Health | 57,91 | -0,16 | 58,00 | 773 | | Carnival | 49,95 | +1,05 | 49,43 | 1240 | | Caterpillar Inc | 90,00 | +1,26 | 88,88 | 1166 | | Charles Schwab | 10,89 | -0,64 | 10,96 | 2940 | | ChevronTexaco | 51,52 | -1,02 | 52,05 | 3523 | | Cigna | 95,23 | -1,44 | 96,62 | 328 | | Cisco | 18,93 | +1,23 | 18,70 | 40432 | | Citigroup | 46,28 | -0,28 | 46,41 | 5154 | | Coca-Cola Co | 44,28 | +0,25 | 44,17 | 2030 | | Colgate Palmoliv | 48,80 | -0,91 | 49,25 | 917 | | Costco Wholesale | 42,30 | -0,40 | 42,47 | 1125 | | Daimler-Chrysler | 40,17 | +1,93 | 39,41 | 353 | | Delta Air Lines | 2,78 | +0,36 | 2,77 | 660 | | Dow Chemical Co | 45,86 | -0,63 | 46,15 | 2894 | | Du Pont Co | 46,90 | +0,71 | 46,57 | 2312 | | Eastman Kodak | 26,46 | +0,53 | 26,32 | 1180 | | Eli Lilly | 58,63 | -0,95 | 59,19 | 1141 | | EMC Corp | 13,91 | +3,65 | 13,42 | 12313 | | Emerson Electric | 65,92 | -0,18 | 66,04 | 430 | | Exelon | 46,13 | -1,85 | 47,00 | 1398 | | Exxon Mobil | 54,59 | -0,42 | 54,82 | 8270 | | Fannie Mae | 53,87 | -0,76 | 54,28 | 1380 | | First Data Corp | 37,29 | -0,21 | 37,37 | 1223 | | Ford Motor Co | 9,36 | +0,11 | 9,35 | 3597 | | Gap Inc | 20,78 | -0,57 | 20,90 | 1632 | | Genentech | 72,40 | -0,81 | 72,99 | 1637 | | General Elec Co | 36,03 | +0,45 | 35,87 | 5797 | | General Motors | 31,25 | +2,06 | 30,62 | 2068 | | Gillette Co | 52,53 | -0,92 | 53,02 | 1187 | | Goldman Sachs Gr | 98,20 | -2,02 | 100,22 | 4109 | | HJ Heinz Co | 36,91 | +0,33 | 36,79 | 365 | | Halliburton Co | 40,98 | +0,79 | 40,66 | 3257 | | HCA-Healthcare | 53,37 | -1,69 | 54,29 | 833 | | Hewlett-Packard | 20,55 | +1,99 | 20,15 | 5256 | | Home Depot Inc | 36,66 | +1,19 | 36,23 | 2555 | | Honeywell Int | 36,45 | +0,50 | 36,27 | 1035 | | Illinois Tool Works | 83,51 | -0,07 | 83,57 | 487 | | Intel Corp | 25,25 | +1,65 | 24,84 | 37263 | | IBM | 73,50 | +1,21 | 72,62 | 2552 | | Intl Paper | 32,46 | -1,16 | 32,84 | 1108 | | Johnson&Johnson | 67,22 | -0,15 | 67,65 | 1976 | | J P Morgan Chase | 34,46 | -1,06 | 34,83 | 5670 | | Kimberly-Clark | 62,34 | -0,03 | 62,36 | 505 | | Kohls | 47,37 | -4,03 | 49,36 | 2333 | | Kroger | 16,05 | -0,31 | 16,10 | 810 | | Lehman Brothers | 87,27 | -0,66 | 87,85 | 2202 | | Lockheed Martin | 64,54 | -0,32 | 64,75 | 987 | | Lowes Cos | 52,79 | -0,08 | 52,83 | 1417 | | Lucent Tech | 2,86 | +1,78 | 2,81 | 13010 | | Marsh & McLennan | 28,86 | +0,42 | 28,74 | 419 | | MBNA Corp | 20,01 | +0,35 | 19,94 | 1622 | | McDonalds Corp | 29,72 | -0,20 | 29,78 | 1874 | | Medtronic | 51,88 | -0,52 | 52,15 | 905 | | Merck & Co | 33,51 | -0,39 | 33,64 | 3017 | | Merrill Lynch | 53,00 | -0,86 | 53,46 | 2294 | | Metlife Inc | 42,50 | +0,21 | 42,41 | 1023 | | Micron Tech | 10,61 | +4,43 | 10,16 | 5408 | | Microsoft | 25,29 | +1,16 | 25,00 | 42749 | | Minnesota Mining | 76,16 | +0,50 | 75,78 | 961 | | MS Dean Witter | 48,50 | -1,82 | 49,40 | 5367 | | Motorola Inc | 16,20 | +2,40 | 15,82 | 15891 | | Occidental Petr | 67,08 | -0,92 | 67,70 | 1181 | | Omnicom Group | 83,04 | -0,12 | 83,14 | 229 | | Oracle Corp | 12,26 | +3,11 | 11,89 | 40258 | | Pfizer Inc | 27,84 | +0,76 | 27,63 | 6847 | | Philip Morris | 65,38 | +0,37 | 65,14 | 2205 | | Raytheon Co | 39,03 | +0,08 | 39,00 | 668 | | SBC Comms | 23,26 | +0,04 | 23,25 | 2783 | | Schering-plough | 20,35 | -0,10 | 20,37 | 1295 | | Sprint | 22,19 | +0,91 | 21,99 | 3385 | | Tenet Healthcare | 12,27 | -1,21 | 12,42 | 924 | | Texas Instrument | 26,62 | +1,14 | 26,32 | 7791 | | Textron Inc | 74,99 | -0,56 | 75,41 | 210 | | Time Warner Inc | 17,06 | +0,12 | 17,04 | 4592 | | Tyco Int | 29,16 | +2,21 | 28,53 | 4271 | | Unisys Corp | 6,75 | +0,45 | 6,72 | 258 | | UPS | 72,80 | +0,36 | 72,54 | 874 | | United Tech | 101,85 | -0,11 | 101,96 | 585 | | Unitedhealth Gr | 95,52 | -2,57 | 98,04 | 1610 | | US Bancorp | 28,44 | +0,35 | 28,34 | 1962 | | Verizon Comm | 34,39 | +0,29 | 34,29 | 2277 | | Wachovia | 51,23 | -0,29 | 51,38 | 1597 | | Wal-Mart Stores | 47,07 | -1,22 | 47,65 | 4814 | | Walt Disney Co | 27,04 | +1,08 | 26,75 | 3286 | | Washington Mutual | 41,10 | -0,44 | 41,28 | 1134 | | Wells Fargo | 59,71 | -0,18 | 59,82 | 1628 | | Xerox Corp | 13,35 | +1,37 | 13,17 | 2049 |
|
