| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD)* | | AMP | 6,7 | -1,33 | 6,8 | 5815 | | ANZ Banking Grp | 22,0 | +0,32 | 21,9 | 2767 | | CommonWealth Bank | 37,5 | +0,40 | 37,4 | 1393 | | National Australian Bank | 31,9 | +0,54 | 31,7 | 4040 | | Telstra Corp | 5,1 | +0,80 | 5,0 | 16387 | | Westpac Banking | 20,0 | +0,71 | 19,8 | 7838 | | Япония (JPY)* | | Asahi Kasei | 522,0 | +0,19 | 521,0 | 4035 | | Daiwa Securities | 681,0 | +1,64 | 670,0 | 5062 | | Fuji Photo Film | 3390,0 | -0,29 | 3400,0 | 1449 | | Fujitsu Ltd | 596,0 | +3,11 | 578,0 | 11727 | | Honda Motor Co | 5340,0 | — | 5340,0 | 1538 | | Japan Telecom* | 239,0 | +1,70 | 235,0 | 2 | | Kao Corp | 2510,0 | +0,20 | 2505,0 | 823 | | KDDI* | 490,0 | -0,41 | 492,0 | 20 | | Mitsubishi Fin Gr* | 897,0 | +1,70 | 882,0 | 30 | | Mitsubishi Chem | 311,0 | -0,32 | 312,0 | 7035 | | Mitsubishi Electric | 580,0 | +0,87 | 575,0 | 5851 | | NEC Corp | 598,0 | +1,87 | 587,0 | 15595 | | Nippon Steel Corp | 251,0 | +1,21 | 248,0 | 32500 | | Nissan Motor Co | 1080,0 | -0,74 | 1088,0 | 9561 | | NTT* | 441,0 | +0,92 | 437,0 | 13 | | NTT DoCoMo* | 165,0 | -1,20 | 167,0 | 75 | | Pioneer | 1751,0 | -0,62 | 1762,0 | 1784 | | Ricoh | 1801,0 | +1,35 | 1777,0 | 5065 | | Seikisui House | 1068,0 | +0,47 | 1063,0 | 1721 | | Shin-Etsu Chem | 4060,0 | +1,25 | 4010,0 | 1468 | | Sony | 4060,0 | -0,25 | 4070,0 | 2566 | | Sumitomo Chem | 507,0 | -0,39 | 509,0 | 3804 | | TDK Corp | 7950,0 | -0,38 | 7980,0 | 793 | | Toshiba Corp | 449,0 | +0,22 | 448,0 | 16098 | | Toyota Motor Co | 3940,0 | +1,03 | 3900,0 | 6424 | | UFJ Holdings* | 547,0 | +1,67 | 538,0 | 18 | | Гонконг (HKD) | | Cheung Kong | 71,25 | +1,79 | 70,00 | 6106 | | China Mobile | 27,75 | +1,65 | 27,30 | 19193 | | China Unicom | 6,20 | +0,81 | 6,15 | 10113 | | CLP Holdings | 44,70 | — | 44,70 | 1131 | | CNOOC | 4,25 | +1,19 | 4,20 | 62787 | | Hang Seng Bank | 105,00 | +0,48 | 104,50 | 1310 | | Henderson Land | 35,40 | +2,31 | 34,60 | 3895 | | HSBC Holdings | 124,50 | +0,81 | 123,50 | 19176 | | Hutchison | 67,75 | +1,12 | 67,00 | 3852 | | Великобритания (GBp)* | | ARM Holdings | 108,00 | -0,92 | 108,50 | 11788 | | BAE System | 268,00 | +0,37 | 267,00 | 21222 | | Barclays | 522,50 | -1,14 | 528,00 | 41050 | | BP | 555,18 | -0,62 | 560,50 | 38860 | | BAT | 1046,66 | -0,57 | 1050,00 | 3416 | | British Airways | 276,25 | +0,09 | 275,75 | 12640 | | British Telecom | 213,63 | -1,05 | 215,25 | 40627 | | Cable & Wireless | 134,25 | -1,83 | 136,50 | 30823 | | Cadbury Schweppes | 549,75 | +0,18 | 548,50 | 7345 | | HSBC Hldg | 868,77 | -0,23 | 870,00 | 27278 | | Lloyds TSB Grp | 458,00 | — | 458,00 | 16487 | | Marks & Spencer | 338,88 | -0,22 | 339,50 | 7235 | | Prudential | 493,00 | -0,20 | 493,50 | 11616 | | Reuters Group | 383,88 | -1,98 | 392,00 | 7151 | | Rio Tinto | 1612,15 | -0,61 | 1628,00 | 5912 | | Sainsbury | 287,50 | +1,14 | 284,25 | 8353 | | Shell Trnpt | 485,77 | -0,41 | 487,50 | 28358 | | Unilever | 549,78 | -0,27 | 551,00 | 7615 | | Vodafone Airtch | 138,25 | -0,36 | 138,75 | 218395 | | Франция (EUR) | | Alcatel | 8,98 | +1,47 | 8,85 | 4392 | | Axa | 19,98 | +0,45 | 19,89 | 3048 | | BNP Paribas | 54,55 | -0,64 | 56,90 | 2925 | | Bouygues | 31,45 | +0,22 | 31,38 | 447 | | Danon | 75,35 | +0,33 | 75,10 | 344 | | EADS | 23,68 | -0,29 | 23,75 | 495 | | France Telecom | 23,57 | +0,38 | 23,48 | 2119 | | Lafarge | 74,40 | +1,02 | 73,65 | 482 | | Michelin | 50,45 | +1,28 | 49,81 | 286 | | Peugeot | 48,23 | +0,48 | 48,00 | 506 | | Renault | 69,35 | -0,29 | 69,55 | 227 | | Sanofi-Synthelab | 72,85 | +0,55 | 72,45 | 1313 | | Schneider Elec | 59,10 | +1,46 | 58,25 | 425 | | STMicroelectronics | 12,26 | +0,49 | 12,20 | 1860 | | Total Fina Elf | 181,40 | +1,06 | 179,50 | 1289 | | Vivendi Universal | 24,81 | +0,65 | 24,65 | 1940 | | Германия (EUR) | | Allianz AG | 95,26 | +1,07 | 94,25 | 1573 | | BASF | 54,18 | +0,93 | 53,68 | 1040 | | Bayer AG | 27,34 | +0,26 | 27,27 | 1785 | | BMW | 35,13 | +0,54 | 34,94 | 980 | | Commerzbank AG | 17,80 | +3,79 | 17,15 | 8414 | | Daimler-Chrysler | 32,45 | +0,37 | 32,33 | 1854 | | Deutsche Bank n | 63,75 | +1,97 | 62,52 | 3309 | | Dt Telekom n | 15,20 | +0,53 | 15,12 | 8878 | | Hypovereinsbank | 20,45 | +1,34 | 20,18 | 6531 | | Infineon Tech | 7,10 | -1,39 | 7,20 | 4718 | | Merck KGaA | 63,03 | -0,60 | 63,41 | 165 | | Munich Re | 89,33 | +2,91 | 86,80 | 1796 | | Sap AG | 134,03 | +0,17 | 133,80 | 435 | | Siemens | 59,35 | +0,85 | 58,85 | 1862 | | Volkswagen AG | 35,68 | +0,79 | 35,40 | 756 | | Финляндия (EUR) | | Nokia | 13,71 | +0,15 | 13,69 | 7828 | | Stora Enso | 10,69 | +0,09 | 10,68 | 1039 | | Швейцария (CHF) | | Ciba Special | 74,90 | -0,27 | 75,10 | 267 | | Lonza Grp AG | 76,55 | +0,07 | 76,50 | 68 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,90 | +0,71 | 49,55 | 2785 | | Nestle | 331,75 | -0,08 | 332,00 | 244 | | Novartis | 61,10 | -0,49 | 61,40 | 2426 | | Roche | 181,00 | +0,33 | 180,40 | 15 | | Swiss Re | 78,25 | +0,45 | 77,90 | 780 | | UBS AG | 97,30 | +0,15 | 97,15 | 1398 | | Zurich Fin | 208,50 | +0,39 | 207,70 | 348 | | Швеция (SEK) | | ABB | 48,60 | -0,21 | 48,70 | 2052 | | Electrolux | 161,50 | — | 161,50 | 877 | | Ericsson | 23,30 | +0,87 | 23,10 | 28840 | | Nordea | 68,00 | +0,37 | 67,75 | 3319 | | Volvo | 304,00 | +0,16 | 303,50 | 443 | | Италия (EUR) | | Bank di Lavoro | 2,77 | -0,18 | 2,77 | 6680 | | Fiat | 5,52 | +0,38 | 5,49 | 3350 | | TIM | 4,57 | +0,33 | 4,56 | 3178 | | Голландия (EUR) | | ABN Amro Hld | 18,98 | +1,06 | 18,78 | 4161 | | Aegon NV | 10,55 | +0,38 | 10,51 | 2748 | | Ahold Kon | 6,21 | +0,49 | 6,18 | 2569 | | Fortis | 22,12 | +0,91 | 21,92 | 2357 | | ING Grp | 22,68 | -0,09 | 22,70 | 3841 | | Philips | 20,97 | +0,62 | 20,84 | 2217 | | Royal Dutch | 47,71 | +0,59 | 47,43 | 2579 | | Канада (CAD) | | Alcan Inc | 38,52 | +0,18 | 38,45 | 219 | | Bank of Montreal | 55,40 | -0,18 | 55,50 | 345 | | Bank Nova Scotia | 39,56 | +0,03 | 39,55 | 276 | | BCE Inc | 28,90 | +0,24 | 28,83 | 178 | | Imperial Oil | 90,85 | +0,94 | 90,00 | 31 | | Loblaw Cos Ltd | 72,95 | +0,14 | 72,85 | 20 | | Nortel Networks | 3,32 | -0,60 | 3,34 | 335 | | Royal Bank of Canada | 75,97 | +0,09 | 75,90 | 137 | | США ($)* | | Abbott Labs | 48,00 | -0,46 | 48,22 | 1598 | | Agilent Tech | 23,91 | +0,63 | 23,76 | 728 | | Alcoa | 27,47 | +0,48 | 27,34 | 2171 | | Allstate Corp | 58,28 | -0,26 | 58,43 | 1239 | | Alltel | 57,88 | +0,38 | 57,66 | 976 | | Amer Electric Power | 35,41 | -0,06 | 35,43 | 1078 | | Amer Express Co | 53,25 | +0,70 | 52,88 | 1716 | | AIG | 56,40 | +1,24 | 55,71 | 11487 | | Amgen | 62,85 | +0,24 | 62,70 | 4212 | | Analog Devices | 36,69 | -0,81 | 36,99 | 1257 | | Anheuser-Busch | 47,60 | -0,15 | 47,67 | 990 | | Time Warner Inc | 17,59 | +0,11 | 17,57 | 5657 | | Apple Comp Inc | 40,56 | -0,44 | 40,74 | 11291 | | Applied Materials | 16,65 | -0,24 | 16,69 | 17333 | | AT&T | 18,99 | -0,37 | 19,06 | 2190 | | Automatic Data Proc | 44,52 | +0,36 | 44,36 | 740 | | Bank of America | 46,65 | -0,13 | 46,71 | 4105 | | Bank of New York | 29,00 | +0,31 | 28,91 | 1442 | | Baxter Int | 36,94 | — | 36,94 | 968 | | BCE Inc | 23,00 | +0,66 | 22,85 | 112 | | Bellsouth Corp | 26,81 | +0,45 | 26,69 | 2376 | | Berkshire cl a** | 85,37 | +0,73 | 84,75 | 1 | | Berkshire cl b** | 2,84 | +0,67 | 2,82 | 7 | | Boeing Co | 63,02 | +0,05 | 62,99 | 2038 | | Bristol Myers sq | 25,53 | -0,27 | 25,60 | 1873 | | Cardinal Health | 57,80 | -0,57 | 58,13 | 1020 | | Carnival | 52,84 | -0,56 | 53,14 | 884 | | Caterpillar Inc | 94,31 | -0,13 | 94,43 | 723 | | Charles Schwab | 11,33 | +0,18 | 11,31 | 1902 | | ChevronTexaco | 54,58 | +1,60 | 53,72 | 3991 | | Cigna | 98,89 | +0,16 | 98,73 | 527 | | Cisco | 19,79 | -0,55 | 19,90 | 26992 | | Citigroup | 47,28 | -0,21 | 47,38 | 6847 | | Coca-Cola Co | 44,93 | +0,09 | 44,89 | 2579 | | Colgate Palmoliv | 50,06 | -0,46 | 50,29 | 1006 | | Costco Wholesale | 45,30 | -0,42 | 45,49 | 2200 | | Daimler-Chrysler | 40,62 | +0,25 | 40,52 | 157 | | Delta Air Lines | 3,98 | +2,84 | 3,87 | 6044 | | Dow Chemical Co | 45,88 | -0,26 | 46,00 | 1750 | | Du Pont Co | 46,87 | -0,34 | 47,03 | 1166 | | Eastman Kodak | 26,73 | +0,72 | 26,79 | 1067 | | Eli Lilly | 59,05 | -0,08 | 59,10 | 1587 | | EMC Corp | 14,16 | +0,14 | 14,14 | 6048 | | Emerson Electric | 67,13 | +0,19 | 67,00 | 434 | | Exelon | 46,93 | +0,23 | 46,82 | 992 | | Exxon Mobil | 56,80 | +1,03 | 56,22 | 6504 | | Fannie Mae | 60,74 | +2,31 | 59,37 | 5087 | | First Data Corp | 38,17 | +0,13 | 38,12 | 1027 | | Ford Motor Co | 10,07 | +0,40 | 10,03 | 6200 | | Gap Inc | 21,19 | -0,80 | 21,36 | 2243 | | Genentech | 79,26 | +0,65 | 78,75 | 1657 | | General Elec Co | 36,88 | -0,16 | 36,94 | 5042 | | General Motors | 31,83 | -0,38 | 31,95 | 2068 | | Gillette Co | 53,31 | -0,21 | 53,42 | 2080 | | Goldman Sachs Gr | 95,50 | -1,14 | 96,60 | 5146 | | HJ Heinz Co | 37,03 | -0,96 | 37,39 | 759 | | Halliburton Co | 43,20 | +1,27 | 42,66 | 1686 | | HCA-Healthcare | 53,81 | +0,11 | 53,75 | 1656 | | Hewlett-Packard | 22,77 | -1,00 | 23,00 | 4234 | | Home Depot Inc | 39,97 | +0,13 | 39,92 | 3473 | | Honeywell Int | 36,63 | -0,05 | 36,65 | 1793 | | Illinois Tool Works | 85,53 | +0,53 | 85,08 | 495 | | Intel Corp | 27,39 | +0,07 | 27,37 | 49846 | | IBM | 77,10 | -0,05 | 77,14 | 2383 | | Intl Paper | 32,54 | +0,28 | 32,45 | 1122 | | Johnson&Johnson | 67,43 | +0,01 | 67,42 | 2718 | | J P Morgan Chase | 35,80 | -0,39 | 35,94 | 4399 | | Kimberly-Clark | 64,75 | -0,83 | 65,29 | 713 | | Kohls | 48,67 | -0,21 | 48,77 | 652 | | Kroger | 16,88 | +0,24 | 16,84 | 1294 | | Lehman Brothers | 91,66 | +0,45 | 91,25 | 1001 | | Lockheed Martin | 65,40 | +0,51 | 65,32 | 1070 | | Lowes Cos | 57,15 | -1,28 | 57,89 | 1825 | | Lucent Tech | 2,83 | +0,71 | 2,81 | 13600 | | Marsh & McLennan | 29,01 | -1,53 | 29,46 | 1599 | | MBNA Corp | 21,35 | +0,71 | 21,20 | 12032 | | McDonalds Corp | 31,26 | -0,70 | 31,48 | 2365 | | Medtronic | 53,65 | +0,41 | 53,43 | 1639 | | Merck & Co | 32,45 | +0,31 | 32,35 | 3094 | | Merrill Lynch | 54,53 | +0,06 | 54,50 | 1622 | | Metlife Inc | 44,70 | -0,02 | 44,71 | 847 | | Micron Tech | 11,07 | +0,36 | 11,03 | 2746 | | Microsoft | 26,07 | +0,66 | 25,90 | 54980 | | Minnesota Mining | 76,98 | — | 76,98 | 1148 | | MS Dean Witter | 49,26 | — | 49,26 | 2143 | | Motorola Inc | 17,34 | -0,69 | 17,46 | 5469 | | Occidental Petr | 73,52 | +1,14 | 72,69 | 1367 | | Omnicom Group | 82,70 | -0,48 | 83,10 | 670 | | Oracle Corp | 12,85 | -0,54 | 12,92 | 21594 | | Pfizer Inc | 28,36 | -1,87 | 28,90 | 22917 | | Philip Morris | 67,55 | -0,19 | 67,68 | 2055 | | Raytheon Co | 39,20 | -0,76 | 39,50 | 915 | | SBC Comms | 23,67 | +0,08 | 23,65 | 3341 | | Schering-plough | 19,67 | -0,56 | 19,78 | 4216 | | Sprint | 23,26 | +0,35 | 23,18 | 6114 | | Tenet Healthcare | 12,00 | — | 12,00 | 1285 | | Texas Instrument | 27,75 | -0,72 | 27,95 | 4781 | | Textron Inc | 77,97 | +0,22 | 77,80 | 288 | | Time Warner Inc | 17,59 | +0,11 | 17,57 | 5657 | | Tyco Int | 29,04 | -0,55 | 29,20 | 4914 | | Unisys Corp | 7,28 | -1,89 | 7,42 | 999 | | UPS | 74,69 | -0,35 | 74,95 | 991 | | United Tech | 107,88 | +0,24 | 107,62 | 843 | | Unitedhealth Gr | 97,77 | +0,65 | 97,14 | 1288 | | US Bancorp | 29,53 | +0,27 | 29,45 | 1704 | | Verizon Comm | 35,46 | +0,31 | 35,35 | 2961 | | Wachovia | 51,04 | -1,69 | 51,92 | 4887 | | Wal-Mart Stores | 47,27 | -0,08 | 47,31 | 4543 | | Walt Disney Co | 27,88 | +0,29 | 27,80 | 3192 | | Washington Mutual | 41,70 | +0,41 | 41,53 | 1347 | | Wells Fargo | 60,79 | -0,25 | 60,94 | 1657 | | Xerox Corp | 13,83 | -0,86 | 13,95 | 1010 |
|
