| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,27 | 7,3 | 10379 | | ANZ Banking Grp | 22,9 | -1,25 | 23,2 | 5567 | | CommonWealth Bank | 37,0 | -1,10 | 37,4 | 3244 | | National Australian Bank | 31,9 | -1,02 | 32,2 | 2932 | | Telstra Corp | 4,1 | -0,49 | 4,1 | 24089 | | Westpac Banking | 20,5 | -0,29 | 20,5 | 4386 | | Япония (JPY) | | Asahi Kasei | 615,0 | +2,33 | 601,0 | 3627 | | Daiwa Securities | 856,0 | +4,26 | 821,0 | 8641 | | Fuji Photo Film | 3820,0 | +1,06 | 3780,0 | 1845 | | Fujitsu Ltd | 771,0 | — | 771,0 | 7968 | | Honda Motor Co | 6520,0 | +2,68 | 6350,0 | 2052 | | Kao Corp | 2695,0 | +0,19 | 2690,0 | 2070 | | KDDI* | 680,0 | +4,62 | 650,0 | 17 | | Mitsubishi Fin Gr* | 1450,0 | +8,21 | 1340,0 | 67 | | Mitsubishi Electric | 712,0 | +0,14 | 711,0 | 7810 | | NEC Corp | 635,0 | +0,95 | 629,0 | 11898 | | Nippon Steel Corp | 437,0 | +5,05 | 416,0 | 176101 | | Nissan Motor Co | 1284,0 | +0,71 | 1275,0 | 16449 | | NTT* | 539,0 | +0,19 | 538,0 | 50 | | NTT DoCoMo* | 205,0 | +2,50 | 200,0 | 210 | | Pioneer | 1625,0 | — | 1625,0 | 1597 | | Ricoh | 1839,0 | +1,04 | 1820,0 | 2873 | | Seikisui House | 1356,0 | +3,83 | 1306,0 | 2773 | | Shin-Etsu Chem | 5030,0 | +2,24 | 4920,0 | 2325 | | Sony | 3760,0 | -0,79 | 3790,0 | 5254 | | Sumitomo Chem | 703,0 | +1,88 | 690,0 | 5620 | | TDK Corp | 8450,0 | +1,93 | 8290,0 | 815 | | Toshiba Corp | 511,0 | +0,20 | 510,0 | 18260 | | Toyota Motor Co | 5240,0 | +2,75 | 5100,0 | 9874 | | Гонконг (HKD) | | Cheung Kong | 83,50 | -0,06 | 83,55 | 6161 | | China Mobile | 35,60 | +0,71 | 35,35 | 15208 | | China Unicom | 6,25 | +1,63 | 6,15 | 13533 | | CLP Holdings | 45,60 | +0,22 | 45,50 | 1378 | | CNOOC | 5,10 | +2,00 | 5,00 | 75039 | | Hang Seng Bank | 102,60 | +0,10 | 102,50 | 1226 | | Henderson Land | 36,80 | -0,54 | 37,00 | 2900 | | HSBC Holdings | 123,90 | +0,16 | 123,70 | 10544 | | Hutchison | 77,20 | +0,13 | 77,10 | 7899 | | Франция (EUR) | | Alcatel | 10,82 | -0,28 | 10,85 | 5895 | | Axa | 22,61 | +0,53 | 22,49 | 3836 | | BNP Paribas | 63,65 | +0,63 | 63,25 | 2140 | | Bouygues | 39,70 | +0,74 | 39,41 | 599 | | Danone | 88,30 | +1,15 | 87,30 | 761 | | EADS | 29,88 | +1,98 | 29,30 | 1116 | | France Telecom | 23,61 | +0,17 | 23,57 | 5816 | | Lafarge | 72,05 | -0,35 | 72,30 | 755 | | Michelin | 47,74 | -2,05 | 48,74 | 1230 | | Peugeot | 56,70 | +1,34 | 55,95 | 709 | | Renault | 77,00 | +0,59 | 76,55 | 972 | | Sanofi-Synthelab | 69,75 | -0,14 | 69,85 | 2389 | | Schneider Elec | 69,20 | +2,22 | 67,70 | 811 | | STMicroelectronics | 14,06 | +0,64 | 13,97 | 3005 | | Total Fina Elf | 215,70 | +1,13 | 213,30 | 1797 | | Vivendi Universal | 26,91 | +0,22 | 26,85 | 3771 | | Великобритания (GBp) | | ARM Holdings | 116,50 | +0,65 | 115,75 | 5162 | | BAE System | 341,75 | +1,26 | 337,50 | 17652 | | Barclays | 569,00 | +0,35 | 567,00 | 14512 | | BP | 637,00 | +0,95 | 631,00 | 37109 | | BAT | 1172,00 | +0,26 | 1169,00 | 2304 | | British Airways | 312,90 | -0,08 | 313,25 | 14357 | | British Telecom | 218,25 | +0,92 | 216,25 | 26847 | | Cable & Wireless | 116,32 | -2,31 | 119,00 | 66182 | | Cadbury Schweppes | 560,60 | +0,72 | 556,50 | 12916 | | HSBC Hldg | 909,00 | +0,39 | 905,50 | 15239 | | Lloyds TSB Grp | 455,00 | +0,06 | 454,50 | 16910 | | Marks & Spencer | 396,50 | +3,26 | 384,00 | 41292 | | Prudential | 497,00 | +0,91 | 492,50 | 11492 | | Reuters Group | 378,25 | +1,07 | 374,25 | 29279 | | Rio Tinto | 2281,00 | -0,13 | 2284,00 | 4949 | | Sainsbury | 284,50 | +1,07 | 281,50 | 6053 | | Unilever | 587,50 | +1,29 | 580,00 | 4660 | | Vodafone Airtch | 150,00 | -0,17 | 150,25 | 163997 | | Германия (EUR) | | Allianz AG | 115,41 | +0,71 | 114,60 | 3639 | | BASF | 62,97 | -0,68 | 63,40 | 2050 | | Bayer AG | 30,25 | +0,57 | 30,08 | 1479 | | BMW | 38,46 | -0,26 | 38,56 | 1516 | | Commerzbank AG | 22,37 | +1,64 | 22,01 | 2353 | | Daimler-Chrysler | 42,61 | -0,02 | 42,62 | 5065 | | Deutsche Bank n | 77,96 | -0,03 | 77,98 | 2523 | | Dt Telekom n | 15,32 | +0,39 | 15,26 | 14676 | | Hypovereinsbank | 23,00 | +1,23 | 22,72 | 2915 | | Infineon Tech | 8,27 | +1,35 | 8,16 | 5127 | | Merck KGaA | 71,95 | +1,45 | 70,92 | 298 | | Munich Re | 97,55 | +2,15 | 95,50 | 3916 | | Sap AG | 143,20 | +0,65 | 142,28 | 957 | | Siemens | 63,29 | +0,11 | 63,22 | 2540 | | Volkswagen AG | 48,84 | +0,21 | 48,74 | 2693 | | Финляндия (EUR) | | Nokia | 14,11 | +1,73 | 13,87 | 33581 | | Stora Enso | 11,18 | -0,27 | 11,21 | 583 | | Швейцария (CHF) | | Ciba Special | 76,25 | -0,07 | 76,30 | 142 | | Lonza Grp AG | 78,70 | +1,42 | 77,60 | 402 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,30 | -0,43 | 57,55 | 2968 | | Nestle | 375,25 | -0,46 | 377,00 | 934 | | Novartis | 66,45 | -0,45 | 66,75 | 4844 | | Roche | 213,30 | +1,09 | 211,00 | 44 | | Swiss Re | 87,30 | +0,92 | 86,50 | 1957 | | UBS AG | 111,90 | +0,09 | 111,80 | 2910 | | Zurich Fin | 223,80 | +0,22 | 223,30 | 345 | | Швеция (SEK) | | ABB | 57,25 | — | 57,25 | 1303 | | Electrolux | 179,00 | -0,83 | 180,50 | 660 | | Ericsson | 27,80 | -0,71 | 28,00 | 94153 | | Nordea | 76,75 | +0,66 | 76,25 | 10384 | | Volvo | 325,00 | -0,46 | 326,50 | 1170 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,04 | 2,67 | 3946 | | Fiat | 7,12 | -1,03 | 7,19 | 17277 | | Голландия (EUR) | | ABN Amro Hld | 19,72 | -0,80 | 19,88 | 7344 | | Aegon NV | 12,31 | — | 12,31 | 5197 | | Ahold Kon | 6,58 | +2,17 | 6,44 | 9074 | | Fortis | 24,05 | -0,08 | 24,07 | 2536 | | ING Grp | 24,19 | -0,08 | 24,21 | 4411 | | Philips | 21,60 | -0,92 | 21,80 | 4849 | | Россия (ADR) | | АФК Система | 23,00 | +0,04 | 23,00 | 1896 | | Вимм-Билль-Данн | 18,67 | +0,05 | 18,66 | 3 | | Вымпелком | 41,53 | +0,61 | 41,28 | 296 | | Газпром | 63,00 | +8,45 | 59,20 | 1531 | | ЛУКОЙЛ | 56,81 | +5,48 | 54,95 | 2762 | | Мобильные телесистемы | 37,98 | +2,15 | 37,18 | 434 | | Норильский никель | 80,00 | +3,23 | 77,50 | 575 | | Пятерочка | 20,00 | +4,17 | 19,20 | 577 | | РАО ЕЭС России | 41,01 | +3,50 | 40,00 | 1124 | | Ростелеком | 14,54 | +1,18 | 14,37 | 261 | | Сибнефть | 17,68 | +5,34 | 16,85 | 207 | | Стальная группа Мечел | 32,65 | +0,46 | 32,50 | 78 | | Сургутнефтегаз | 52,35 | +3,66 | 50,50 | 629 | | Татнефть | 62,07 | +2,43 | 60,60 | 25 | | ЮКОС | 3,96 | -0,75 | 3,99 | 310 | | Канада (CAD) | | Alcan Inc | 37,05 | +2,97 | 35,98 | 500 | | Bank of Montreal | 56,80 | -0,53 | 57,10 | 185 | | Bank Nova Scotia | 42,02 | -0,78 | 42,35 | 359 | | BCE Inc | 30,65 | -0,33 | 30,75 | 762 | | Imperial Oil | 116,83 | +0,59 | 116,14 | 121 | | Loblaw Cos Ltd | 68,96 | -0,20 | 69,10 | 101 | | Nortel Networks | 3,73 | -1,84 | 3,80 | 3088 | | Royal Bank of Canada | 83,40 | -0,48 | 83,80 | 158 | | США ($) | | Abbott Labs | 42,38 | +0,47 | 42,18 | 573 | | Agilent Tech | 31,39 | +0,13 | 31,35 | 238 | | Alcoa | 23,36 | +3,09 | 22,66 | 1659 | | Allstate Corp | 53,91 | +0,11 | 53,85 | 379 | | Alltel | 62,81 | -0,70 | 63,25 | 325? | | Amer Electric Power | 38,33 | +0,92 | 37,98 | 197 | | Amer Express Co | 49,31 | +0,53 | 49,05 | 1158 | | AIG | 61,65 | -0,32 | 61,85 | 710 | | Amgen | 76,98 | +0,37 | 76,70 | 3923 | | Analog Devices | 32,85 | -0,51 | 33,02 | 800 | | Anheuser-Busch | 42,00 | -0,50 | 42,21 | 245 | | Time Warner Inc | 18,07 | +0,33 | 18,01 | 2602 | | Apple Comp Inc | 51,43 | +2,10 | 50,37 | 9738 | | Applied Materials | 16,92 | +0,42 | 16,85 | 5349 | | AT&T | 18,74 | -0,48 | 18,83 | 696 | | Automatic Data Proc | 42,88 | -0,33 | 43,02 | 169 | | Bank of America | 42,15 | +0,14 | 42,09 | 1915 | | Bank of New York | 28,87 | +0,03 | 28,86 | 199 | | Baxter Int | 38,52 | +0,18 | 38,45 | 218 | | BCE Inc | 26,02 | -0,19 | 26,07 | 48 | | Bellsouth Corp | 24,68 | -1,04 | 25,23 | 1104 | | Berkshire cl a* | 84,50 | — | 84,50 | 1 | | Berkshire cl b* | 2,78 | +0,18 | 2,77 | 4 | | Boeing Co | 67,29 | -0,90 | 67,90 | 597 | | Bristol Myers sq | 22,64 | -0,70 | 22,80 | 837 | | Cardinal Health | 62,11 | -0,61 | 62,49 | 170 | | Carnival | 47,73 | +0,55 | 47,47 | 799 | | Caterpillar Inc | 56,31 | +1,33 | 55,57 | 424 | | Charles Schwab | 13,54 | -0,81 | 13,65 | 624 | | ChevronTexaco | 61,21 | +1,46 | 60,33 | 1745 | | Cigna | 114,60 | -0,17 | 114,80 | 132 | | Cisco | 17,34 | -0,86 | 17,49 | 10423 | | Citigroup | 45,14 | -0,20 | 45,23 | 2101 | | Coca-Cola Co | 41,88 | -0,24 | 41,98 | 902 | | Colgate Palmoliv | 52,58 | +0,61 | 52,26 | 208 | | Costco Wholesale | 45,46 | -0,39 | 45,64 | 566 | | Daimler-Chrysler | 51,40 | +1,26 | 50,76 | 184 | | Delta Air Lines | 0,61 | -4,69 | 0,64 | 1473 | | Dow Chemical Co | 43,03 | +1,85 | 42,25 | 848 | | Du Pont Co | 38,65 | +0,78 | 38,35 | 759 | | Eastman Kodak | 23,11 | -1,20 | 23,39 | 374 | | Eli Lilly | 52,90 | -0,04 | 52,92 | 587 | | EMC Corp | 13,08 | -0,30 | 13,12 | 807 | | Emerson Electric | 69,18 | -0,23 | 69,34 | 157 | | Exelon | 50,72 | -0,31 | 50,88 | 698 | | Exxon Mobil | 59,00 | +0,85 | 58,50 | 3193 | | Fannie Mae | 42,70 | -0,02 | 42,71 | 616 | | First Data Corp | 40,09 | -0,15 | 40,15 | 250 | | Ford Motor Co | 8,85 | -0,90 | 8,93 | 2154 | | Gap Inc | 16,34 | -1,03 | 16,51 | 809 | | Genentech | 85,99 | +5,51 | 81,50 | 3177 | | General Elec Co | 33,96 | -0,09 | 33,99 | 2546 | | General Motors | 26,13 | +2,55 | 25,48 | 5062 | | Goldman Sachs Gr | 119,22 | +0,60 | 118,51 | 805 | | HJ Heinz Co | 36,54 | -0,44 | 36,70 | 188 | | Halliburton Co | 62,11 | +1,94 | 60,93 | 1003 | | HCA-Healthcare | 47,30 | +0,70 | 46,97 | 185 | | Hewlett-Packard | 26,85 | +0,67 | 26,67 | 1315 | | Home Depot Inc | 38,14 | +0,32 | 38,02 | 1121 | | Honeywell Int | 36,16 | +0,81 | 35,87 | 375 | | Illinois Tool Works | 80,00 | +0,15 | 79,88 | 116 | | Intel Corp | 23,45 | +0,13 | 23,42 | 9282 | | IBM | 83,05 | +2,22 | 81,25 | 2275 | | Intl Paper | 28,14 | +0,11 | 28,11 | 282 | | Johnson&Johnson | 61,49 | +0,03 | 61,47 | 1022 | | J P Morgan Chase | 33,41 | -0,33 | 33,52 | 858 | | Kimberly-Clark | 57,82 | -0,33 | 58,01 | 154 | | Kohls | 47,18 | -0,46 | 47,40 | 522 | | Kroger | 20,01 | +0,25 | 19,96 | 270 | | Lehman Brothers | 112,28 | +0,44 | 111,79 | 340 | | Lockheed Martin | 60,46 | -0,02 | 60,47 | 178 | | Lowes Cos | 62,25 | +0,57 | 61,90 | 594 | | Lucent Tech | 3,13 | — | 3,13 | 3089 | | Marsh & McLennan | 29,61 | -0,03 | 29,62 | 178 | | MBNA Corp | 24,74 | +0,45 | 24,63 | 992 | | McDonalds Corp | 32,88 | +1,67 | 32,34 | 1823 | | Medtronic | 54,14 | +1,25 | 53,47 | 883 | | Merck & Co | 26,76 | -0,52 | 26,90 | 1865 | | Merrill Lynch | 61,21 | +0,25 | 61,06 | 756 | | Metlife Inc | 47,71 | -0,10 | 47,76 | 295 | | Micron Tech | 12,58 | -1,49 | 12,77 | 1873 | | Microsoft | 24,33 | -0,53 | 24,46 | 15399 | | Minnesota Mining | 71,09 | -0,42 | 71,39 | 422 | | MS Dean Witter | 53,53 | +0,06 | 53,50 | 597 | | Motorola Inc | 20,91 | +0,43 | 20,82 | 2450 | | Occidental Petr | 77,79 | +1,07 | 76,97 | 983 | | Omnicom Group | 79,52 | +0,06 | 79,47 | 91 | | Oracle Corp | 12,08 | +0,58 | 12,01 | 9492 | | Pfizer Inc | 24,19 | -1,06 | 24,45 | 5244 | | Philip Morris | 72,16 | +0,89 | 71,52 | 1132 | | Raytheon Co | 36,53 | -0,30 | 36,64 | 148 | | SBC Comms | 22,62 | -0,62 | 22,76 | 1253 | | Schering-plough | 20,14 | -0,79 | 20,30 | 908 | | Tenet Healthcare | 10,41 | +0,58 | 10,35 | 307 | | Texas Instrument | 30,00 | -0,20 | 30,06 | 1954 | | Textron Inc | 70,12 | +0,89 | 69,50 | 86 | | Time Warner Inc | 18,07 | +0,33 | 18,01 | 2602 | | Tyco Int | 27,00 | +0,19 | 26,95 | 896 | | Unisys Corp | 5,99 | -0,33 | 6,01 | 1346 | | UPS | 69,91 | +1,57 | 68,83 | 482 | | United Tech | 50,04 | +0,08 | 50,00 | 464 | | Unitedhealth Gr | 55,90 | +0,04 | 55,88 | 655 | | US Bancorp | 27,81 | +0,58 | 27,65 | 598 | | Verizon Comm | 30,13 | -0,53 | 30,29 | 1292 | | Wachovia | 46,93 | +0,02 | 46,92 | 613 | | Wal-Mart Stores | 45,03 | +1,10 | 44,54 | 3316 | | Walt Disney Co | 23,90 | +0,08 | 23,88 | 889 | | Washington Mutual | 37,69 | +0,61 | 37,46 | 1247 | | Wells Fargo | 57,99 | +0,24 | 57,85 | 753 | | Xerox Corp | 13,59 | -1,16 | 13,75 | 957 |
|
