| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | +0,14 | 7,0 | 5705 | | ANZ Banking Grp | 22,0 | -0,81 | 22,2 | 6083 | | CommonWealth Bank | 36,9 | -3,74 | 38,3 | 17429 | | National Australian Bank | 31,0 | -0,61 | 31,1 | 3509 | | Telstra Corp | 4,8 | +1,48 | 4,7 | 47631 | | Westpac Banking | 19,8 | -0,05 | 19,9 | 4246 | | Япония (JPY) | | Asahi Kasei | 523,0 | +0,19 | 522,0 | 2735 | | Daiwa Securities | 731,0 | +1,11 | 723,0 | 7445 | | Fuji Photo Film | 3590,0 | -1,10 | 3630,0 | 1447 | | Fujitsu Ltd | 639,0 | -0,93 | 645,0 | 7590 | | Honda Motor Co | 5640,0 | -2,08 | 5760,0 | 2278 | | Kao Corp | 2595,0 | -0,76 | 2615,0 | 1219 | | KDDI* | 598,0 | -0,50 | 601,0 | 7 | | Mitsubishi Fin Gr* | 1070,0 | +3,88 | 1030,0 | 80 | | Mitsubishi Chem | 342,0 | +0,88 | 339,0 | 9796 | | Mitsubishi Electric | 562,0 | -1,06 | 568,0 | 5705 | | NEC Corp | 573,0 | -0,35 | 575,0 | 6293 | | Nippon Steel Corp | 301,0 | +2,73 | 293,0 | 76462 | | Nissan Motor Co | 1154,0 | -1,62 | 1173,0 | 9955 | | NTT* | 497,0 | -1,00 | 502,0 | 13 | | NTT DoCoMo* | 186,0 | -0,53 | 187,0 | 78 | | Pioneer | 1721,0 | -2,49 | 1765,0 | 1560 | | Ricoh | 1663,0 | -0,83 | 1677,0 | 2052 | | Seikisui House | 1158,0 | -0,69 | 1166,0 | 1541 | | Shin-Etsu Chem | 4280,0 | -1,38 | 4340,0 | 606 | | Sony | 3730,0 | — | 3730,0 | 4479 | | Sumitomo Chem | 619,0 | +1,81 | 608,0 | 5821 | | TDK Corp | 8010,0 | — | 8010,0 | 427 | | Toshiba Corp | 434,0 | -0,69 | 437,0 | 8241 | | Toyota Motor Co | 4330,0 | -1,14 | 4380,0 | 6532 | | UFJ Holdings* | 647,0 | +3,03 | 628,0 | 45 | | Гонконг (HKD) | | Cheung Kong | 86,65 | -0,35 | 86,95 | 4526 | | China Mobile | 35,20 | +0,72 | 34,95 | 16765 | | China Unicom | 6,75 | -0,74 | 6,80 | 15548 | | CLP Holdings | 45,20 | — | 45,20 | 1437 | | CNOOC | 6,05 | — | 6,05 | 62187 | | Hang Seng Bank | 107,60 | -0,09 | 107,70 | 839 | | Henderson Land | 38,80 | -1,52 | 39,40 | 3909 | | HSBC Holdings | 129,10 | -0,08 | 129,20 | 13333 | | Hutchison | 79,25 | -0,19 | 79,40 | 7716 | | Франция (EUR) | | Alcatel | 9,83 | -0,10 | 9,84 | 2083 | | Axa | 22,79 | -0,18 | 22,83 | 1759 | | BNP Paribas | 60,75 | +0,25 | 60,60 | 1099 | | Bouygues | 36,84 | -0,27 | 36,94 | 320 | | Danone | 84,50 | -0,29 | 84,75 | 446 | | EADS | 27,28 | +0,22 | 27,22 | 262 | | France Telecom | 25,25 | +0,04 | 25,24 | 1624 | | Lafarge | 77,65 | -0,38 | 77,95 | 157 | | Michelin | 51,45 | -0,77 | 51,85 | 198 | | Peugeot | 51,80 | -0,96 | 52,30 | 263 | | Renault | 75,20 | -0,66 | 75,70 | 276 | | Sanofi-Synthelab | 69,85 | -1,13 | 70,65 | 1121 | | Schneider Elec | 65,25 | +0,77 | 64,75 | 263 | | STMicroelectronics | 13,55 | -0,37 | 13,60 | 988 | | Total Fina Elf | 212,80 | +0,09 | 212,60 | 590 | | Vivendi Universal | 25,80 | — | 25,80 | 1329 | | Великобритания (GBp) | | ARM Holdings | 121,25 | +0,41 | 120,75 | 3972 | | BAE System | 324,25 | +0,86 | 321,50 | 6065 | | Barclays | 577,00 | -0,35 | 579,00 | 10551 | | BP | 645,13 | -0,31 | 647,50 | 26011 | | BAT | 1103,00 | — | 1103,00 | 3467 | | British Airways | 291,50 | +0,52 | 290,00 | 6121 | | British Telecom | 219,00 | +0,11 | 218,75 | 10695 | | Cable & Wireless | 163,50 | +1,55 | 161,00 | 36129 | | Cadbury Schweppes | 537,00 | +0,09 | 536,50 | 4083 | | HSBC Hldg | 915,00 | +0,05 | 914,50 | 10340 | | Lloyds TSB Grp | 460,00 | -0,81 | 463,75 | 16913 | | Marks & Spencer | 355,31 | — | 355,50 | 1837 | | Prudential | 530,50 | +0,71 | 526,75 | 6649 | | Reuters Group | 363,50 | +1,25 | 359,00 | 14623 | | Rio Tinto | 2075,00 | +0,24 | 2070,00 | 2844 | | Sainsbury | 282,50 | -0,09 | 282,75 | 8709 | | Unilever | 560,50 | -0,36 | 562,50 | 2111 | | Vodafone Airtch | 151,17 | +1,68 | 148,75 | 256169 | | Германия (EUR) | | Allianz AG | 109,06 | +0,35 | 108,68 | 1283 | | BASF | 58,28 | +0,05 | 58,25 | 763 | | Bayer AG | 29,36 | -1,04 | 29,67 | 1616 | | BMW | 36,46 | -0,76 | 36,74 | 1072 | | Commerzbank AG | 20,84 | -1,19 | 21,09 | 2419 | | Daimler-Chrysler | 41,61 | +0,22 | 41,52 | 2435 | | Deutsche Bank n | 70,88 | -0,60 | 71,31 | 1105 | | Dt Telekom n | 16,00 | — | 16,00 | 8808 | | Hypovereinsbank | 22,80 | -0,65 | 22,95 | 984 | | Infineon Tech | 7,68 | -0,26 | 7,70 | 1745 | | Merck KGaA | 71,41 | -0,54 | 71,80 | 77 | | Munich Re | 94,47 | -0,35 | 94,80 | 523 | | Sap AG | 140,22 | +0,22 | 139,91 | 498 | | Siemens | 63,56 | -0,56 | 63,92 | 2049 | | Volkswagen AG | 44,32 | -0,31 | 44,46 | 454 | | Финляндия (EUR) | | Nokia | 13,02 | -0,76 | 13,12 | 14001 | | Stora Enso | 10,99 | -1,35 | 11,14 | 1473 | | Швейцария (CHF) | | Ciba Special | 78,35 | -0,70 | 78,90 | 107 | | Lonza Grp AG | 70,95 | -0,63 | 71,40 | 107 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,40 | -0,55 | 54,70 | 4152 | | Nestle | 359,25 | +0,70 | 356,75 | 572 | | Novartis | 61,90 | -0,80 | 62,40 | 3264 | | Roche | 200,00 | -0,99 | 202,00 | 23 | | Swiss Re | 81,30 | +0,12 | 81,20 | 486 | | UBS AG | 104,50 | -0,10 | 104,60 | 1986 | | Zurich Fin | 232,90 | +0,22 | 232,40 | 192 | | Швеция (SEK) | | ABB | 54,50 | +0,93 | 54,00 | 289 | | Electrolux | 173,00 | -0,57 | 174,00 | 453 | | Ericsson | 27,40 | +0,37 | 27,30 | 31987 | | Nordea | 73,00 | — | 73,00 | 2562 | | Volvo | 333,00 | — | 333,00 | 317 | | Италия (EUR) | | Bank di Lavoro | 0,00 | — | 2,67 | 0 | | Fiat | 0,00 | — | 6,79 | 0 | | Голландия (EUR) | | ABN Amro Hld | 19,70 | -0,66 | 19,83 | 2114 | | Aegon NV | 11,85 | +0,77 | 11,98 | 3913 | | Ahold Kon | 7,31 | -0,41 | 7,34 | 1701 | | Fortis | 23,81 | -0,58 | 23,95 | 1260 | | ING Grp | 23,70 | -0,34 | 23,78 | 3774 | | Philips | 21,67 | +0,70 | 21,52 | 5683 | | Royal Dutch | 52,85 | +0,19 | 52,75 | 22 | | Россия (ADR) | | АФК Система | 18,90 | +0,05 | 18,89 | 404 | | Вимм-Билль-Данн | 17,27 | +1,41 | 17,03 | 8 | | Вымпелком | 38,48 | -0,93 | 38,84 | 241 | | Газпром | 42,77 | +2,80 | 42,80 | 253 | | ЛУКОЙЛ | 42,88 | +1,17 | 42,90 | 1654 | | Мобильные телесистемы | 36,24 | +0,61 | 36,02 | 237 | | Норильский никель | 71,40 | +0,99 | 70,70 | 300 | | Пятерочка | 17,20 | -1,15 | 17,40 | 154 | | РАО ЕЭС России | 31,33 | +0,58 | 31,15 | 88 | | Ростелеком | 13,15 | +0,46 | 13,09 | 210 | | Сибнефть | 15,73 | +2,56 | 15,60 | 555 | | Стальная группа Мечел | 29,46 | -0,30 | 29,55 | 12 | | Сургутнефтегаз | 41,36 | -0,36 | 41,85 | 535 | | Татнефть | 43,05 | +0,70 | 42,75 | 84 | | ЮКОС | 2,35 | — | 2,45 | 99 | | Канада (CAD) | | Alcan Inc | 42,97 | -1,22 | 43,50 | 171 | | Bank of Montreal | 60,46 | +0,27 | 60,30 | 154 | | Bank Nova Scotia | 41,62 | -0,10 | 41,66 | 160 | | BCE Inc | 30,69 | +0,23 | 30,62 | 239 | | Imperial Oil | 114,44 | +0,83 | 113,50 | 58 | | Loblaw Cos Ltd | 69,80 | -0,37 | 70,06 | 35 | | Nortel Networks | 3,93 | -1,75 | 4,00 | 6843 | | Royal Bank of Canada | 76,58 | +0,09 | 76,51 | 116 | | США ($) | | Abbott Labs | 46,62 | +0,17 | 46,54 | 339 | | Agilent Tech | 29,65 | +12,27 | 26,41 | 6002 | | Alcoa | 29,35 | -1,24 | 29,72 | 700 | | Allstate Corp | 58,44 | +0,62 | 58,08 | 267 | | Alltel | 62,81 | -0,30 | 63,00 | 83 | | Amer Electric Power | 37,33 | -0,51 | 37,52 | 92 | | Amer Express Co | 56,25 | -0,74 | 56,67 | 507 | | AIG | 62,10 | -0,32 | 62,30 | 743 | | Amgen | 79,93 | -0,61 | 80,42 | 1168 | | Analog Devices | 37,21 | -0,11 | 37,25 | 447 | | Anheuser-Busch | 44,33 | +0,07 | 44,30 | 152 | | Time Warner Inc | 18,41 | +0,93 | 18,24 | 6300 | | Apple Comp Inc | 47,79 | +3,66 | 46,10 | 16856 | | Applied Materials | 17,54 | +0,86 | 17,42 | 3568 | | AT&T | 19,80 | -0,30 | 19,86 | 455 | | Automatic Data Proc | 44,17 | -0,79 | 44,52 | 146 | | Bank of America | 42,76 | +0,16 | 42,69 | 1689 | | Bank of New York | 30,19 | -0,56 | 30,36 | 129 | | Baxter Int | 40,02 | -0,67 | 40,29 | 249 | | BCE Inc | 25,64 | +0,16 | 25,60 | 16 | | Bellsouth Corp | 27,00 | -0,22 | 27,06 | 844 | | Berkshire cl a* | 83,90 | -0,36 | 84,20 | 1 | | Berkshire cl b* | 2,80 | -0,07 | 2,80 | 3 | | Boeing Co | 66,82 | +0,42 | 66,54 | 223 | | Bristol Myers sq | 24,85 | -0,60 | 25,00 | 320 | | Cardinal Health | 59,01 | -0,44 | 59,27 | 131 | | Carnival | 50,09 | -0,73 | 50,46 | 394 | | Caterpillar Inc | 54,67 | -0,24 | 54,80 | 382 | | Charles Schwab | 13,72 | -1,01 | 13,86 | 475 | | ChevronTexaco | 62,22 | -0,10 | 62,28 | 886 | | Cigna | 113,66 | +0,21 | 113,42 | 99 | | Cisco | 17,68 | -0,67 | 17,80 | 17971 | | Citigroup | 43,57 | -0,11 | 43,62 | 1891 | | Coca-Cola Co | 43,55 | -0,07 | 43,58 | 435 | | Colgate Palmoliv | 52,71 | -0,17 | 52,80 | 172 | | Costco Wholesale | 42,78 | -0,09 | 42,82 | 482 | | Daimler-Chrysler | 51,35 | -0,43 | 51,57 | 104 | | Delta Air Lines | 1,36 | -15,53 | 1,61 | 2994 | | Dow Chemical Co | 48,02 | -0,68 | 48,35 | 317 | | Du Pont Co | 41,21 | -0,34 | 41,35 | 338 | | Eastman Kodak | 25,79 | -0,23 | 25,85 | 187 | | Eli Lilly | 53,28 | -0,24 | 53,41 | 270 | | EMC Corp | 13,16 | -1,28 | 13,33 | 2198 | | Emerson Electric | 68,26 | -0,42 | 68,55 | 125 | | Exelon | 51,39 | -0,23 | 51,51 | 248 | | Exxon Mobil | 60,94 | -0,18 | 61,05 | 2224 | | Fannie Mae | 50,79 | -0,74 | 51,17 | 998 | | First Data Corp | 41,62 | -0,79 | 41,95 | 225 | | Ford Motor Co | 10,13 | -0,10 | 10,14 | 1169 | | Gap Inc | 21,34 | -1,34 | 21,63 | 330 | | Genentech | 89,08 | +0,62 | 88,53 | 561 | | General Elec Co | 34,09 | -0,47 | 34,25 | 2498 | | General Motors | 34,65 | +0,29 | 34,55 | 264 | | Gillette Co | 52,09 | +0,46 | 51,85 | 435 | | Goldman Sachs Gr | 113,29 | -0,32 | 113,65 | 387 | | HJ Heinz Co | 36,14 | -0,17 | 36,20 | 87 | | Halliburton Co | 58,66 | -0,27 | 58,82 | 721 | | HCA-Healthcare | 49,45 | -0,42 | 49,66 | 231 | | Hewlett-Packard | 24,02 | -0,04 | 24,03 | 923 | | Home Depot Inc | 41,20 | -0,19 | 41,28 | 2562 | | Honeywell Int | 38,16 | -0,34 | 38,29 | 293 | | Illinois Tool Works | 86,71 | -0,22 | 86,90 | 113 | | Intel Corp | 26,37 | +0,23 | 26,31 | 10868 | | IBM | 81,77 | -0,51 | 82,19 | 792 | | Intl Paper | 31,14 | -0,54 | 31,31 | 380 | | Johnson&Johnson | 63,32 | -0,38 | 63,56 | 798 | | J P Morgan Chase | 34,34 | +0,09 | 34,31 | 1261 | | Kimberly-Clark | 62,88 | -0,36 | 63,11 | 131 | | Kohls | 55,08 | -1,64 | 56,00 | 450 | | Kroger | 19,14 | -0,98 | 19,33 | 438 | | Lehman Brothers | 104,45 | -0,30 | 104,76 | 185 | | Lockheed Martin | 62,44 | -0,02 | 62,45 | 171 | | Lowes Cos | 64,75 | -0,67 | 65,19 | 1637 | | Lucent Tech | 2,91 | -1,36 | 2,95 | 1467 | | Marsh & McLennan | 26,91 | -0,11 | 26,94 | 161 | | MBNA Corp | 24,85 | +0,32 | 24,77 | 451 | | McDonalds Corp | 32,98 | -0,81 | 33,25 | 1348 | | Medtronic | 54,82 | -0,15 | 54,90 | 640 | | Merck & Co | 30,46 | -0,29 | 30,55 | 736 | | Merrill Lynch | 58,04 | -0,48 | 58,32 | 398 | | Metlife Inc | 48,81 | +0,10 | 48,76 | 135 | | Micron Tech | 11,19 | +0,72 | 11,11 | 757 | | Microsoft | 26,88 | -0,33 | 27,05 | 13833 | | Minnesota Mining | 71,27 | -0,93 | 71,94 | 751 | | MS Dean Witter | 52,73 | -0,23 | 52,85 | 469 | | Motorola Inc | 21,18 | -1,21 | 21,44 | 3210 | | Occidental Petr | 83,48 | -0,24 | 83,68 | 225 | | Omnicom Group | 83,47 | -0,24 | 83,67 | 56 | | Oracle Corp | 13,26 | -0,30 | 13,30 | 14781 | | Pfizer Inc | 26,15 | -0,04 | 26,16 | 2414 | | Philip Morris | 66,68 | -0,24 | 66,84 | 352 | | Raytheon Co | 39,52 | — | 39,52 | 86 | | SBC Comms | 24,29 | -0,70 | 24,46 | 1166 | | Schering-plough | 21,70 | -0,28 | 21,76 | 530 | | Tenet Healthcare | 12,52 | -1,73 | 12,74 | 567 | | Texas Instrument | 31,84 | +0,16 | 31,79 | 1731 | | Textron Inc | 73,42 | -0,33 | 73,66 | 62 | | Time Warner Inc | 18,41 | +0,93 | 18,24 | 6300 | | Tyco Int | 28,20 | -0,67 | 28,39 | 1167 | | Unisys Corp | 6,30 | -1,72 | 6,41 | 213 | | UPS | 72,60 | -0,63 | 73,06 | 203 | | United Tech | 51,44 | -0,66 | 51,78 | 497 | | Unitedhealth Gr | 51,68 | -0,79 | 52,09 | 479 | | US Bancorp | 29,99 | -0,76 | 30,22 | 401 | | Verizon Comm | 33,07 | +0,06 | 33,05 | 1342 | | Wachovia | 49,70 | -0,38 | 49,89 | 414 | | Wal-Mart Stores | 48,57 | -0,27 | 48,70 | 2385 | | Walt Disney Co | 25,84 | +0,31 | 25,76 | 1196 | | Washington Mutual | 41,59 | -0,29 | 41,71 | 386 | | Wells Fargo | 60,14 | -0,05 | 60,17 | 482 | | Xerox Corp | 13,82 | -0,14 | 13,84 | 403 |
|
