| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,6 | -0,30 | 6,6 | 5712 | | ANZ Banking Grp | 22,0 | -0,45 | 22,1 | 3414 | | CommonWealth Bank | 38,3 | +0,10 | 38,3 | 2759 | | National Australian Bank | 31,3 | -0,79 | 31,5 | 5606 | | Telstra Corp | 5,1 | -0,20 | 5,1 | 27618 | | Westpac Banking | 19,5 | -0,66 | 19,7 | 4886 | | Япония (JPY) | | Asahi Kasei | 523,0 | -1,51 | 531,0 | 1541 | | Daiwa Securities | 666,0 | -0,75 | 671,0 | 3675 | | Fuji Photo Film | 3440,0 | +1,47 | 3390,0 | 3307 | | Fujitsu Ltd | 592,0 | -1,17 | 599,0 | 5865 | | Honda Motor Co | 5270,0 | -1,31 | 5340,0 | 1624 | | Japan Telecom* | 226,0 | -1,31 | 229,0 | 1 | | Kao Corp | 2500,0 | -0,99 | 2525,0 | 901 | | KDDI* | 497,0 | -1,39 | 504,0 | 10 | | Mitsubishi Fin Gr* | 906,0 | -0,11 | 907,0 | 18 | | Mitsubishi Chem | 306,0 | — | 306,0 | 13867 | | Mitsubishi Electric | 590,0 | -1,01 | 596,0 | 3342 | | NEC Corp | 601,0 | -0,99 | 607,0 | 4626 | | Nippon Steel Corp | 255,0 | -0,39 | 256,0 | 16310 | | Nissan Motor Co | 1073,0 | +0,19 | 1071,0 | 10668 | | NTT* | 445,0 | -0,89 | 449,0 | 13 | | NTT DoCoMo* | 160,0 | -1,84 | 163,0 | 68 | | Pioneer | 1667,0 | -1,19 | 1687,0 | 1343 | | Ricoh | 1699,0 | -1,56 | 1726,0 | 2377 | | Seikisui House | 1075,0 | -0,46 | 1080,0 | 1391 | | Shin-Etsu Chem | 3980,0 | -0,75 | 4010,0 | 1221 | | Sony | 3860,0 | -1,28 | 3910,0 | 2173 | | Sumitomo Chem | 508,0 | -0,59 | 511,0 | 4080 | | TDK Corp | 7660,0 | -1,03 | 7740,0 | 579 | | Toshiba Corp | 434,0 | -0,46 | 436,0 | 11851 | | Toyota Motor Co | 3810,0 | -0,78 | 3840,0 | 5235 | | UFJ Holdings* | 554,0 | -0,36 | 556,0 | 9 | | Гонконг (HKD) | | Cheung Kong | 71,75 | -0,35 | 72,00 | 5512 | | China Mobile | 28,65 | -1,04 | 28,95 | 20074 | | China Unicom | 6,25 | +0,81 | 6,20 | 16714 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 1352 | | CNOOC | 4,10 | -2,96 | 4,23 | 125041 | | Hang Seng Bank | 105,50 | +0,96 | 104,50 | 2408 | | Henderson Land | 35,40 | -0,28 | 35,50 | 1869 | | HSBC Holdings | 124,50 | +0,40 | 124,00 | 27614 | | Hutchison | 69,00 | -0,72 | 69,50 | 13427 | | Франция (EUR) | | Alcatel | 8,95 | -1,21 | 9,06 | 7581 | | Axa | 19,90 | -0,75 | 20,05 | 10803 | | BNP Paribas | 55,75 | +0,18 | 55,65 | 2402 | | Bouygues | 30,45 | -1,58 | 30,94 | 2264 | | Danon | 74,60 | -0,40 | 74,90 | 815 | | EADS | 23,50 | +0,73 | 23,33 | 1439 | | France Telecom | 22,70 | -0,22 | 22,75 | 10805 | | Lafarge | 73,95 | +0,61 | 73,50 | 1349 | | Michelin | 51,55 | -1,34 | 52,25 | 569 | | Peugeot | 47,30 | -1,25 | 47,90 | 898 | | Renault | 70,25 | -1,82 | 71,55 | 1029 | | Sanofi-Synthelab | 71,35 | -1,45 | 72,40 | 3555 | | Schneider Elec | 61,05 | +0,91 | 60,50 | 785 | | STMicroelectronics | 13,00 | -0,54 | 13,07 | 5074 | | Total Fina Elf | 184,60 | -0,27 | 185,10 | 2365 | | Vivendi Universal | 24,75 | -0,12 | 24,78 | 4228 | | Великобритания (GBp) | | ARM Holdings | 111,00 | +1,37 | 109,50 | 6284 | | BAE System | 275,75 | +0,09 | 275,50 | 20780 | | Barclays | 518,15 | — | 520,00 | 27480 | | BP | 562,42 | +0,27 | 562,00 | 44033 | | BAT | 1099,39 | +2,04 | 1078,50 | 10800 | | British Airways | 278,70 | +0,63 | 277,50 | 19741 | | British Telecom | 220,75 | -0,56 | 222,00 | 54018 | | Cable & Wireless | 136,19 | -0,36 | 137,00 | 10026 | | Cadbury Schweppes | 537,24 | -0,28 | 539,00 | 9479 | | HSBC Hldg | 874,50 | +0,63 | 869,00 | 31167 | | Lloyds TSB Grp | 457,50 | -0,44 | 459,50 | 19559 | | Marks & Spencer | 342,50 | +0,07 | 342,25 | 13152 | | Prudential | 488,00 | +0,21 | 487,00 | 3246 | | Reuters Group | 400,00 | -1,23 | 405,00 | 9200 | | Rio Tinto | 1635,00 | -0,79 | 1648,00 | 3604 | | Sainsbury | 282,72 | -0,96 | 285,50 | 14312 | | Shell Trnpt | 484,00 | +0,10 | 483,50 | 24390 | | Unilever | 540,00 | — | 540,00 | 10612 | | Vodafone Airtch | 136,27 | — | 136,00 | 270331 | | Германия (EUR) | | Allianz AG | 96,45 | +0,24 | 96,22 | 1900 | | BASF | 55,76 | -0,16 | 55,85 | 2382 | | Bayer AG | 28,36 | +1,47 | 27,95 | 3847 | | BMW | 36,76 | -0,22 | 36,84 | 1812 | | Commerzbank AG | 17,92 | +0,96 | 17,75 | 5307 | | Daimler-Chrysler | 32,99 | -0,63 | 33,20 | 3744 | | Deutsche Bank n | 64,50 | +0,99 | 63,87 | 2562 | | Dt Telekom n | 14,85 | -0,40 | 14,91 | 18994 | | Hypovereinsbank | 20,19 | -1,03 | 20,40 | 10037 | | Infineon Tech | 7,33 | — | 7,33 | 5172 | | Merck KGaA | 63,50 | +0,84 | 62,97 | 291 | | Munich Re | 90,38 | +0,93 | 89,55 | 1418 | | Sap AG | 138,50 | +0,21 | 138,21 | 1433 | | Siemens | 62,28 | -0,26 | 62,44 | 4476 | | Volkswagen AG | 36,34 | -0,87 | 36,66 | 1826 | | Финляндия (EUR) | | Nokia | 13,79 | -1,08 | 13,94 | 28699 | | Stora Enso | 10,71 | -1,29 | 10,85 | 3286 | | Швейцария (CHF) | | Ciba Special | 77,80 | +0,91 | 77,10 | 689 | | Lonza Grp AG | 76,70 | -0,84 | 77,35 | 147 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,95 | -1,09 | 50,50 | 6646 | | Nestle | 336,00 | — | 336,00 | 1173 | | Novartis | 61,90 | — | 61,90 | 7725 | | Roche | 179,40 | +0,50 | 178,50 | 22 | | Swiss Re | 78,80 | +0,70 | 78,25 | 1003 | | UBS AG | 98,70 | +0,20 | 98,50 | 3185 | | Zurich Fin | 211,30 | +1,44 | 208,30 | 1341 | | Швеция (SEK) | | ABB | 51,00 | -1,45 | 51,75 | 3058 | | Electrolux | 157,50 | -0,32 | 158,00 | 1567 | | Ericsson | 23,50 | -0,84 | 23,70 | 48710 | | Nordea | 68,25 | — | 68,25 | 6552 | | Volvo | 302,50 | — | 302,50 | 2677 | | Италия (EUR) | | Bank di Lavoro | 2,78 | +0,14 | 2,77 | 13 | | Fiat | 5,92 | -0,05 | 5,96 | 4 | | TIM | 4,45 | +0,20 | 4,48 | 5 | | Голландия (EUR) | | ABN Amro Hld | 19,57 | -0,05 | 19,58 | 6426 | | Aegon NV | 10,58 | +0,28 | 10,55 | 7367 | | Ahold Kon | 6,39 | +0,79 | 6,34 | 8295 | | Fortis | 22,50 | +0,63 | 22,36 | 4326 | | ING Grp | 22,98 | +0,57 | 22,85 | 7349 | | Philips | 21,64 | -0,37 | 21,72 | 8093 | | Royal Dutch | 48,42 | +0,06 | 48,39 | 5931 | | Канада (CAD) | | Alcan Inc | 37,18 | -0,85 | 37,50 | 757 | | Bank of Montreal | 55,92 | +0,05 | 55,89 | 411 | | Bank Nova Scotia | 39,96 | -0,03 | 39,97 | 885 | | BCE Inc | 29,50 | +1,44 | 29,08 | 1264 | | Imperial Oil | 95,39 | +1,97 | 93,55 | 150 | | Loblaw Cos Ltd | 72,26 | +0,72 | 71,74 | 149 | | Nortel Networks | 3,56 | +2,01 | 3,49 | 4152 | | Royal Bank of Canada | 74,88 | +0,20 | 74,73 | 460 | | США ($) | | Abbott Labs | 48,78 | +0,25 | 48,66 | 1565 | | Agilent Tech | 24,58 | +0,53 | 24,45 | 1343 | | Alcoa | 26,84 | -1,61 | 27,28 | 1958 | | Allstate Corp | 59,28 | +0,47 | 59,00 | 673 | | Alltel | 59,40 | +0,85 | 58,90 | 651 | | Amer Electric Power | 35,73 | -0,25 | 35,82 | 380 | | Amer Express Co | 54,78 | +0,42 | 54,55 | 1134 | | AIG | 55,27 | +0,58 | 54,95 | 1881 | | Amgen | 60,77 | +1,20 | 60,05 | 3249 | | Analog Devices | 38,05 | +0,82 | 37,74 | 807 | | Anheuser-Busch | 47,83 | +0,59 | 47,55 | 697 | | Time Warner Inc | 16,89 | — | 16,89 | 7432 | | Apple Comp Inc | 37,47 | +1,49 | 36,92 | 6634 | | Applied Materials | 17,12 | +1,36 | 16,89 | 14783 | | AT&T | 18,96 | -0,37 | 19,03 | 1428 | | Automatic Data Proc | 43,26 | +0,44 | 43,07 | 577 | | Bank of America | 46,08 | +0,37 | 45,91 | 2700 | | Bank of New York | 28,96 | -0,48 | 29,10 | 708 | | Baxter Int | 36,51 | — | 36,51 | 623 | | BCE Inc | 23,49 | +0,99 | 23,26 | 69 | | Bellsouth Corp | 26,64 | -0,41 | 26,75 | 1133 | | Berkshire cl a* | 83,49 | +0,47 | 83,10 | 1 | | Berkshire cl b* | 2,78 | +0,47 | 2,77 | 3 | | Boeing Co | 64,88 | +0,64 | 64,47 | 1507 | | Bristol Myers sq | 25,06 | +0,04 | 25,05 | 1378 | | Cardinal Health | 57,83 | -0,02 | 57,84 | 454 | | Carnival | 51,66 | +0,33 | 51,49 | 737 | | Caterpillar Inc | 97,95 | +1,42 | 96,58 | 1329 | | Charles Schwab | 11,86 | +1,28 | 11,71 | 681 | | ChevronTexaco | 55,64 | +1,48 | 54,83 | 2850 | | Cigna | 102,04 | +1,50 | 100,55 | 584 | | Cisco | 19,47 | +0,31 | 19,41 | 25220 | | Citigroup | 47,78 | +0,06 | 47,75 | 2992 | | Coca-Cola Co | 43,74 | -0,36 | 43,90 | 2145 | | Colgate Palmoliv | 49,70 | -0,20 | 49,80 | 828 | | Costco Wholesale | 46,00 | +0,68 | 45,69 | 1127 | | Daimler-Chrysler | 40,50 | -0,30 | 40,62 | 141 | | Delta Air Lines | 3,84 | -2,04 | 3,92 | 396 | | Dow Chemical Co | 45,15 | -0,83 | 45,53 | 1620 | | Du Pont Co | 46,13 | -0,39 | 46,31 | 1286 | | Eastman Kodak | 26,46 | -0,08 | 26,48 | 393 | | Eli Lilly | 57,36 | -0,02 | 57,37 | 1317 | | EMC Corp | 14,66 | +0,48 | 14,59 | 4567 | | Emerson Electric | 65,45 | +0,11 | 65,38 | 339 | | Exelon | 48,17 | -0,68 | 48,50 | 854 | | Exxon Mobil | 57,91 | +2,08 | 56,73 | 6567 | | Fannie Mae | 58,19 | +0,05 | 58,16 | 871 | | First Data Corp | 40,40 | +1,76 | 39,70 | 1695 | | Ford Motor Co | 10,05 | -0,40 | 10,09 | 2168 | | Gap Inc | 21,10 | +1,01 | 20,89 | 1584 | | Genentech | 80,91 | +2,29 | 79,10 | 1439 | | General Elec Co | 36,73 | -0,19 | 36,80 | 5038 | | General Motors | 31,73 | -0,91 | 32,02 | 1959 | | Gillette Co | 52,70 | -0,47 | 52,95 | 987 | | Goldman Sachs Gr | 100,12 | +1,36 | 98,78 | 1834 | | HJ Heinz Co | 36,33 | -0,38 | 36,47 | 260 | | Halliburton Co | 44,15 | +2,22 | 43,19 | 1813 | | HCA-Healthcare | 54,51 | +0,48 | 54,25 | 946 | | Hewlett-Packard | 22,81 | +1,69 | 22,43 | 2658 | | Home Depot Inc | 39,72 | +0,13 | 39,67 | 2548 | | Honeywell Int | 35,99 | -0,39 | 36,13 | 901 | | Illinois Tool Works | 82,39 | -1,89 | 83,98 | 1002 | | Intel Corp | 27,34 | +0,89 | 27,10 | 32849 | | IBM | 75,05 | +0,33 | 74,80 | 2104 | | Intl Paper | 32,50 | -1,66 | 33,05 | 788 | | Johnson&Johnson | 66,61 | +0,38 | 66,36 | 2166 | | J P Morgan Chase | 35,56 | -0,31 | 35,67 | 2878 | | Kimberly-Clark | 64,88 | -0,03 | 64,90 | 888 | | Kohls | 54,04 | +2,06 | 52,95 | 1409 | | Kroger | 16,64 | -0,42 | 16,71 | 648 | | Lehman Brothers | 95,46 | +0,75 | 94,75 | 681 | | Lockheed Martin | 65,12 | +0,68 | 64,68 | 641 | | Lowes Cos | 59,10 | +0,05 | 59,07 | 1125 | | Lucent Tech | 2,84 | +1,43 | 2,80 | 8963 | | Marsh & McLennan | 28,71 | -0,03 | 28,72 | 340 | | MBNA Corp | 21,78 | +0,83 | 21,60 | 1878 | | McDonalds Corp | 29,15 | -0,27 | 29,23 | 2779 | | Medtronic | 52,49 | -0,21 | 52,60 | 1541 | | Merck & Co | 31,39 | -0,76 | 31,63 | 2296 | | Merrill Lynch | 55,99 | +0,92 | 55,48 | 1646 | | Metlife Inc | 44,20 | +1,26 | 43,65 | 744 | | Micron Tech | 10,91 | +2,15 | 10,68 | 1390 | | Microsoft | 25,50 | +0,39 | 25,40 | 23501 | | Minnesota Mining | 76,28 | -0,37 | 76,56 | 1106 | | MS Dean Witter | 49,70 | +0,53 | 49,44 | 1431 | | Motorola Inc | 18,12 | +0,17 | 18,09 | 4727 | | Occidental Petr | 74,69 | +1,34 | 73,70 | 1061 | | Omnicom Group | 81,91 | -0,05 | 81,95 | 519 | | Oracle Corp | 12,64 | -0,23 | 12,67 | 12432 | | Pfizer Inc | 27,46 | -0,69 | 27,65 | 8709 | | Philip Morris | 69,21 | +0,67 | 68,75 | 3932 | | Raytheon Co | 39,15 | +0,98 | 38,77 | 421 | | SBC Comms | 23,49 | -0,21 | 23,54 | 2825 | | Schering-plough | 19,49 | +1,19 | 19,26 | 1446 | | Sprint | 24,40 | +0,29 | 24,33 | 5506 | | Tenet Healthcare | 12,02 | -1,48 | 12,20 | 1523 | | Texas Instrument | 27,83 | -0,25 | 27,90 | 5912 | | Textron Inc | 76,99 | +0,50 | 76,61 | 133 | | Time Warner Inc | 16,89 | — | 16,89 | 7432 | | Tyco Int | 29,20 | +1,04 | 28,90 | 2264 | | Unisys Corp | 6,83 | -0,44 | 6,86 | 350 | | UPS | 70,63 | -2,39 | 72,36 | 2168 | | United Tech | 105,66 | -0,53 | 106,22 | 1161 | | Unitedhealth Gr | 51,95 | +1,50 | 51,18 | 1837 | | US Bancorp | 29,18 | +0,07 | 29,16 | 988 | | Verizon Comm | 34,99 | -0,23 | 35,07 | 1963 | | Wachovia | 50,42 | +0,14 | 50,35 | 862 | | Wal-Mart Stores | 47,98 | +0,90 | 47,55 | 3859 | | Walt Disney Co | 27,56 | +0,55 | 27,41 | 1539 | | Washington Mutual | 40,17 | -0,15 | 40,23 | 1438 | | Wells Fargo | 61,48 | -0,03 | 61,50 | 1059 | | Xerox Corp | 13,80 | -0,29 | 13,84 | 1624 |
|
