| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +1,10 | 7,2 | 15541 | | ANZ Banking Grp | 22,1 | -0,67 | 22,3 | 3721 | | CommonWealth Bank | 37,3 | +0,38 | 37,1 | 2650 | | National Australian Bank | 31,3 | -0,29 | 31,4 | 2338 | | Telstra Corp | 4,7 | -0,84 | 4,8 | 21487 | | Westpac Banking | 20,0 | +0,20 | 20,0 | 2425 | | Япония (JPY) | | Asahi Kasei | 532,0 | +2,31 | 520,0 | 2745 | | Daiwa Securities | 738,0 | +3,51 | 713,0 | 12820 | | Fuji Photo Film | 3650,0 | +0,55 | 3630,0 | 1109 | | Fujitsu Ltd | 659,0 | -0,60 | 663,0 | 7737 | | Honda Motor Co | 5660,0 | -0,35 | 5680,0 | 1670 | | Kao Corp | 2600,0 | — | 2600,0 | 1217 | | KDDI* | 589,0 | +1,55 | 580,0 | 13 | | Mitsubishi Fin Gr* | 1120,0 | +3,70 | 1080,0 | 77 | | Mitsubishi Chem | 359,0 | +1,41 | 354,0 | 6046 | | Mitsubishi Electric | 589,0 | +0,17 | 588,0 | 4930 | | NEC Corp | 568,0 | +0,35 | 566,0 | 11449 | | Nippon Steel Corp | 314,0 | +2,95 | 305,0 | 77052 | | Nissan Motor Co | 1159,0 | — | 1159,0 | 10274 | | NTT* | 489,0 | -1,41 | 496,0 | 15 | | NTT DoCoMo* | 182,0 | — | 182,0 | 90 | | Pioneer | 1737,0 | +1,94 | 1704,0 | 1034 | | Ricoh | 1706,0 | +0,65 | 1695,0 | 2915 | | Seikisui House | 1206,0 | +0,58 | 1199,0 | 2323 | | Shin-Etsu Chem | 4340,0 | +2,60 | 4230,0 | 984 | | Sony | 3730,0 | +1,36 | 3680,0 | 3062 | | Sumitomo Chem | 629,0 | +3,28 | 609,0 | 5444 | | TDK Corp | 8240,0 | +1,98 | 8080,0 | 630 | | Toshiba Corp | 432,0 | +0,93 | 428,0 | 14316 | | Toyota Motor Co | 4440,0 | +1,83 | 4360,0 | 5403 | | UFJ Holdings* | 691,0 | +4,70 | 660,0 | 61 | | Гонконг (HKD) | | Cheung Kong | 85,00 | +0,47 | 84,60 | 6171 | | China Mobile | 34,95 | +3,71 | 33,70 | 16232 | | China Unicom | 6,50 | — | 6,50 | 16746 | | CLP Holdings | 45,50 | +0,33 | 45,35 | 2572 | | CNOOC | 5,70 | +3,64 | 5,50 | 84781 | | Hang Seng Bank | 106,20 | — | 106,20 | 1666 | | Henderson Land | 38,95 | +0,26 | 38,85 | 836 | | HSBC Holdings | 126,90 | +0,63 | 126,10 | 12813 | | Hutchison | 79,15 | +1,28 | 78,15 | 9777 | | Франция (EUR) | | Alcatel | 9,79 | -0,31 | 9,82 | 2011 | | Axa | 22,58 | -0,48 | 22,69 | 2866 | | BNP Paribas | 60,65 | +0,33 | 60,45 | 973 | | Bouygues | 37,26 | -0,21 | 37,34 | 459 | | Danone | 86,65 | -1,53 | 88,00 | 632 | | EADS | 27,26 | +0,48 | 27,13 | 602 | | France Telecom | 25,80 | +0,78 | 25,60 | 3637 | | Lafarge | 76,65 | -0,33 | 76,90 | 285 | | Michelin | 51,15 | +0,39 | 50,95 | 415 | | Peugeot | 52,35 | +1,06 | 51,80 | 311 | | Renault | 75,65 | +1,20 | 74,75 | 419 | | Sanofi-Synthelab | 71,75 | -1,31 | 72,70 | 1848 | | Schneider Elec | 63,90 | -0,54 | 64,25 | 420 | | STMicroelectronics | 13,86 | +0,07 | 13,85 | 1574 | | Total Fina Elf | 211,10 | +0,33 | 210,40 | 1081 | | Vivendi Universal | 26,30 | +0,42 | 26,19 | 1999 | | Великобритания (GBp) | | ARM Holdings | 119,25 | +1,27 | 117,75 | 5473 | | BAE System | 325,25 | +0,85 | 322,50 | 11174 | | Barclays | 562,62 | +0,81 | 558,00 | 9710 | | BP | 631,00 | -0,32 | 633,00 | 29230 | | BAT | 1101,00 | -0,09 | 1102,00 | 3927 | | British Airways | 288,55 | +1,14 | 285,25 | 2359 | | British Telecom | 222,31 | +1,02 | 220,25 | 19725 | | Cable & Wireless | 155,25 | +0,97 | 154,25 | 5789 | | Cadbury Schweppes | 553,00 | +1,65 | 544,00 | 4870 | | HSBC Hldg | 906,00 | +0,06 | 905,50 | 21432 | | Lloyds TSB Grp | 454,00 | -0,55 | 456,50 | 32592 | | Marks & Spencer | 358,00 | -0,07 | 358,75 | 2249 | | Prudential | 513,00 | +0,79 | 509,00 | 6485 | | Reuters Group | 368,00 | +0,96 | 364,50 | 4258 | | Rio Tinto | 2044,00 | +2,66 | 1991,00 | 2736 | | Sainsbury | 283,25 | — | 283,25 | 3729 | | Unilever | 564,50 | +1,90 | 554,00 | 4609 | | Vodafone Airtch | 155,25 | +0,32 | 154,75 | 136980 | | Германия (EUR) | | Allianz AG | 109,93 | +0,93 | 108,92 | 2116 | | BASF | 58,22 | +0,60 | 57,87 | 887 | | Bayer AG | 29,01 | +0,24 | 28,94 | 1505 | | BMW | 37,38 | +0,48 | 37,20 | 1459 | | Commerzbank AG | 21,88 | +0,51 | 21,77 | 1956 | | Daimler-Chrysler | 42,64 | +1,11 | 42,17 | 4138 | | Deutsche Bank n | 71,82 | +0,21 | 71,67 | 2517 | | Dt Telekom n | 15,69 | -0,25 | 15,73 | 11166 | | Hypovereinsbank | 23,01 | -0,17 | 23,05 | 984 | | Infineon Tech | 8,03 | +0,50 | 7,99 | 3132 | | Merck KGaA | 71,52 | +0,34 | 71,28 | 69 | | Munich Re | 94,08 | +0,03 | 94,05 | 706 | | Sap AG | 139,45 | -0,36 | 139,95 | 395 | | Siemens | 63,30 | +0,16 | 63,20 | 2145 | | Volkswagen AG | 44,85 | +1,93 | 44,00 | 2092 | | Финляндия (EUR) | | Nokia | 12,90 | -0,15 | 12,92 | 11865 | | Stora Enso | 11,22 | +0,09 | 11,21 | 1400 | | Швейцария (CHF) | | Ciba Special | 77,65 | +0,45 | 77,30 | 230 | | Lonza Grp AG | 72,45 | +0,35 | 72,20 | 47 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,45 | +0,55 | 54,15 | 3048 | | Nestle | 354,25 | -0,14 | 354,75 | 589 | | Novartis | 62,50 | -0,79 | 63,00 | 3717 | | Roche | 200,00 | -0,25 | 200,50 | 8 | | Swiss Re | 80,50 | — | 80,50 | 475 | | UBS AG | 106,00 | +0,76 | 105,20 | 2407 | | Zurich Fin | 230,40 | -0,60 | 231,80 | 424 | | Швеция (SEK) | | ABB | 55,50 | +2,30 | 54,25 | 1432 | | Electrolux | 172,50 | +0,88 | 171,00 | 1112 | | Ericsson | 26,60 | -0,75 | 26,80 | 63178 | | Nordea | 74,25 | -0,34 | 74,50 | 2782 | | Volvo | 343,00 | +0,73 | 340,50 | 1173 | | Италия (EUR) | | Bank di Lavoro | 2,64 | -0,45 | 2,65 | 1899 | | Fiat | 7,21 | +2,68 | 7,02 | 25426 | | Голландия (EUR) | | ABN Amro Hld | 19,81 | -0,10 | 19,83 | 4685 | | Aegon NV | 11,69 | -0,17 | 11,71 | 2029 | | Ahold Kon | 7,25 | +0,42 | 7,22 | 1606 | | Fortis | 23,78 | -0,29 | 23,85 | 1661 | | ING Grp | 23,74 | -0,34 | 23,82 | 4329 | | Philips | 21,76 | +0,46 | 21,66 | 3297 | | Royal Dutch | 51,80 | -0,10 | 51,85 | 46 | | Россия (ADR) | | АФК Система | 19,69 | +2,55 | 19,20 | 622 | | Вимм-Билль-Данн | 17,69 | — | 17,69 | 1 | | Вымпелком | 39,88 | +0,28 | 39,77 | 228 | | Газпром | 45,20 | +1,93 | 44,59 | 593 | | ЛУКОЙЛ | 45,90 | +2,56 | 44,90 | 1796 | | Мобильные телесистемы | 37,77 | +1,92 | 37,06 | 264 | | Норильский никель | 72,11 | +0,70 | 71,50 | 514 | | Пятерочка | 17,30 | -0,29 | 17,35 | 11 | | РАО ЕЭС России | 31,88 | +1,24 | 31,46 | 452 | | Ростелеком | 13,55 | +3,04 | 13,15 | 145 | | Сибнефть | 18,66 | +2,22 | 18,00 | 979 | | Стальная группа Мечел | 28,21 | +0,36 | 28,11 | 63 | | Сургутнефтегаз | 42,50 | +1,43 | 42,10 | 445 | | Татнефть | 46,00 | +1,32 | 45,40 | 18 | | ЮКОС | 2,39 | — | 2,40 | 41 | | Канада (CAD) | | Alcan Inc | 41,64 | +1,86 | 40,88 | 135 | | Bank of Montreal | 60,55 | +0,08 | 60,50 | 93 | | Bank Nova Scotia | 41,37 | -0,31 | 41,50 | 337 | | BCE Inc | 30,58 | -0,26 | 30,66 | 193 | | Imperial Oil | 110,14 | +0,22 | 109,90 | 83 | | Loblaw Cos Ltd | 69,52 | +0,01 | 69,51 | 35 | | Nortel Networks | 3,92 | +1,29 | 3,87 | 3424 | | Royal Bank of Canada | 76,67 | +0,24 | 76,49 | 161 | | США ($) | | Abbott Labs | 46,13 | +0,65 | 45,83 | 410 | | Agilent Tech | 30,67 | +0,07 | 30,65 | 713 | | Alcoa | 28,46 | +1,28 | 28,10 | 791 | | Allstate Corp | 59,13 | +1,11 | 58,48 | 555 | | Alltel | 62,03 | +1,14 | 61,33 | 240 | | Amer Electric Power | 36,90 | +0,22 | 36,82 | 283 | | Amer Express Co | 56,52 | +0,75 | 56,10 | 509 | | AIG | 61,49 | +0,46 | 61,21 | 966 | | Amgen | 79,64 | -0,03 | 79,66 | 1031 | | Analog Devices | 36,70 | +1,27 | 36,24 | 529 | | Anheuser-Busch | 44,62 | +0,38 | 44,45 | 280 | | Time Warner Inc | 18,18 | +0,50 | 18,09 | 2355 | | Apple Comp Inc | 46,63 | +1,75 | 45,83 | 3589 | | Applied Materials | 18,40 | +1,27 | 18,17 | 5182 | | AT&T | 19,74 | +0,15 | 19,71 | 336 | | Automatic Data Proc | 44,44 | +1,02 | 43,99 | 160 | | Bank of America | 43,90 | +0,64 | 43,62 | 1240 | | Bank of New York | 31,32 | +1,03 | 31,00 | 358 | | Baxter Int | 40,00 | +1,01 | 39,60 | 206 | | BCE Inc | 25,37 | +0,63 | 25,21 | 45 | | Bellsouth Corp | 27,03 | +0,26 | 26,96 | 736 | | Berkshire cl a* | 84,60 | -0,47 | 85,00 | 1 | | Berkshire cl b* | 2,82 | -0,28 | 2,83 | 1 | | Boeing Co | 67,91 | +1,13 | 67,15 | 893 | | Bristol Myers sq | 24,78 | +0,41 | 24,68 | 880 | | Cardinal Health | 59,53 | +1,19 | 58,83 | 160 | | Carnival | 51,33 | +0,79 | 50,93 | 390 | | Caterpillar Inc | 55,15 | +0,60 | 54,82 | 664 | | Charles Schwab | 14,13 | — | 14,13 | 346 | | ChevronTexaco | 60,67 | +1,25 | 59,92 | 1580 | | Cigna | 113,09 | +0,18 | 112,89 | 158 | | Cisco | 17,90 | +0,45 | 17,82 | 8936 | | Citigroup | 44,30 | +0,32 | 44,16 | 2324 | | Coca-Cola Co | 44,66 | +0,61 | 44,39 | 924 | | Colgate Palmoliv | 52,54 | +0,81 | 52,12 | 329 | | Costco Wholesale | 44,26 | — | 44,26 | 439 | | Daimler-Chrysler | 52,17 | +2,01 | 51,14 | 129 | | Delta Air Lines | 1,40 | -6,67 | 1,50 | 4749 | | Dow Chemical Co | 47,19 | +0,23 | 47,08 | 446 | | Du Pont Co | 41,26 | +1,30 | 40,73 | 702 | | Eastman Kodak | 25,27 | +0,08 | 25,25 | 210 | | Eli Lilly | 52,79 | +0,42 | 52,57 | 447 | | EMC Corp | 13,28 | +0,84 | 13,17 | 1407 | | Emerson Electric | 68,21 | +1,11 | 67,46 | 216 | | Exelon | 52,02 | +0,72 | 51,65 | 451 | | Exxon Mobil | 59,38 | +0,95 | 58,82 | 2387 | | Fannie Mae | 51,04 | +0,41 | 50,83 | 950 | | First Data Corp | 42,96 | +1,01 | 42,53 | 469 | | Ford Motor Co | 9,81 | +0,51 | 9,76 | 1590 | | Gap Inc | 19,62 | -0,61 | 19,74 | 863 | | Genentech | 89,44 | +0,33 | 89,15 | 420 | | General Elec Co | 34,14 | +0,56 | 33,95 | 1905 | | General Motors | 33,78 | +0,81 | 33,51 | 675 | | Gillette Co | 53,86 | +2,05 | 52,78 | 648 | | Goldman Sachs Gr | 111,99 | +0,65 | 111,27 | 384 | | HJ Heinz Co | 36,98 | +1,87 | 36,30 | 465 | | Halliburton Co | 57,03 | +0,99 | 56,47 | 722 | | HCA-Healthcare | 49,30 | +0,08 | 49,26 | 174 | | Hewlett-Packard | 26,77 | +1,06 | 26,49 | 3081 | | Home Depot Inc | 40,83 | +1,14 | 40,37 | 1390 | | Honeywell Int | 38,67 | +1,18 | 38,22 | 336 | | Illinois Tool Works | 85,86 | +0,14 | 85,74 | 118 | | Intel Corp | 26,15 | +1,95 | 25,65 | 11105 | | IBM | 82,82 | +0,07 | 82,76 | 1037 | | Intl Paper | 31,28 | +0,68 | 31,07 | 255 | | Johnson&Johnson | 63,88 | +0,49 | 63,57 | 1079 | | J P Morgan Chase | 34,69 | +0,43 | 34,54 | 839 | | Kimberly-Clark | 62,24 | -1,49 | 63,18 | 452 | | Kohls | 55,51 | +0,16 | 55,42 | 313 | | Kroger | 19,98 | +1,42 | 19,70 | 385 | | Lehman Brothers | 105,69 | +0,55 | 105,11 | 240 | | Lockheed Martin | 62,85 | +0,62 | 62,46 | 128 | | Lowes Cos | 64,50 | -0,29 | 64,69 | 669 | | Lucent Tech | 2,89 | -0,34 | 2,90 | 2079 | | Marsh & McLennan | 27,87 | +0,58 | 27,71 | 190 | | MBNA Corp | 25,35 | +0,44 | 25,24 | 487 | | McDonalds Corp | 33,36 | -0,06 | 33,38 | 1069 | | Medtronic | 55,89 | +0,61 | 55,55 | 382 | | Merck & Co | 27,49 | -2,03 | 28,06 | 10252 | | Merrill Lynch | 58,51 | +0,27 | 58,35 | 372 | | Metlife Inc | 49,10 | +1,82 | 48,22 | 327 | | Micron Tech | 11,27 | +1,08 | 11,15 | 559 | | Microsoft | 27,12 | +1,50 | 26,72 | 10312 | | Minnesota Mining | 72,61 | +0,75 | 72,07 | 418 | | MS Dean Witter | 52,40 | +0,69 | 52,04 | 578 | | Motorola Inc | 20,79 | +1,66 | 20,45 | 2045 | | Occidental Petr | 79,86 | +0,80 | 79,23 | 381 | | Omnicom Group | 84,46 | +0,97 | 83,65 | 107 | | Oracle Corp | 13,12 | +0,38 | 13,07 | 3447 | | Pfizer Inc | 25,42 | -0,51 | 25,55 | 6500 | | Philip Morris | 69,82 | -0,21 | 69,97 | 1126 | | Raytheon Co | 39,57 | +0,20 | 39,49 | 227 | | SBC Comms | 24,14 | — | 24,14 | 1019 | | Schering-plough | 20,98 | +0,43 | 20,89 | 763 | | Tenet Healthcare | 12,82 | +0,55 | 12,75 | 82 | | Texas Instrument | 31,86 | +2,25 | 31,16 | 1526 | | Textron Inc | 74,12 | +0,91 | 73,45 | 58 | | Time Warner Inc | 18,18 | +0,50 | 18,09 | 2355 | | Tyco Int | 28,92 | +0,94 | 28,65 | 870 | | Unisys Corp | 6,50 | +0,93 | 6,44 | 108 | | UPS | 72,00 | +0,73 | 71,48 | 281 | | United Tech | 52,26 | +1,01 | 51,74 | 370 | | Unitedhealth Gr | 51,59 | +0,80 | 51,18 | 418 | | US Bancorp | 30,19 | +0,97 | 29,90 | 276 | | Verizon Comm | 33,19 | +0,36 | 33,07 | 1213 | | Wachovia | 51,16 | +0,51 | 50,90 | 299 | | Wal-Mart Stores | 47,06 | +1,03 | 46,58 | 1522 | | Walt Disney Co | 25,83 | -0,54 | 25,97 | 1781 | | Washington Mutual | 42,33 | +0,26 | 42,22 | 244 | | Wells Fargo | 61,02 | +0,64 | 60,63 | 477 | | Xerox Corp | 13,63 | -0,87 | 13,75 | 669 |
|
