| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,40 | 7,5 | 5709 | | ANZ Banking Grp | 24,1 | +0,63 | 23,9 | 7425 | | CommonWealth Bank | 41,7 | -0,67 | 42,0 | 2236 | | National Australian Bank | 33,6 | +0,33 | 33,5 | 5013 | | Telstra Corp | 4,0 | -0,25 | 4,0 | 42707 | | Westpac Banking | 22,2 | -2,84 | 22,9 | 23023 | | Япония (JPY) | | Asahi Kasei | 636,0 | +1,27 | 628,0 | 4473 | | Daiwa Securities | 1151,0 | +6,18 | 1084,0 | 23457 | | Fuji Photo Film | 3860,0 | — | 3860,0 | 1912 | | Fujitsu Ltd | 845,0 | +1,32 | 834,0 | 12886 | | Honda Motor Co | 6540,0 | +1,55 | 6440,0 | 4194 | | Kao Corp | 2870,0 | +1,06 | 2840,0 | 941 | | KDDI* | 670,0 | +0,60 | 666,0 | 10 | | Mitsubishi Fin Gr* | 1550,0 | +1,97 | 1520,0 | 41 | | Mitsubishi Electric | 758,0 | +0,93 | 751,0 | 7193 | | NEC Corp | 634,0 | +0,79 | 629,0 | 14750 | | Nippon Steel Corp | 414,0 | +0,73 | 411,0 | 102002 | | Nissan Motor Co | 1210,0 | -0,49 | 1216,0 | 21277 | | NTT* | 563,0 | +0,90 | 558,0 | 26 | | NTT DoCoMo* | 190,0 | — | 190,0 | 104 | | Pioneer | 1565,0 | +2,83 | 1522,0 | 3630 | | Ricoh | 2065,0 | -1,20 | 2090,0 | 3343 | | Seikisui House | 1474,0 | +1,59 | 1451,0 | 1527 | | Shin-Etsu Chem | 5650,0 | +0,18 | 5640,0 | 1604 | | Sony | 4060,0 | +1,75 | 3990,0 | 6151 | | Sumitomo Chem | 721,0 | +2,12 | 706,0 | 4976 | | TDK Corp | 9350,0 | — | 9350,0 | 931 | | Toshiba Corp | 624,0 | +2,46 | 609,0 | 46059 | | Toyota Motor Co | 5640,0 | +2,55 | 5500,0 | 11896 | | Гонконг (HKD) | | Cheung Kong | 78,30 | +0,84 | 77,65 | 6903 | | China Mobile | 37,20 | +2,20 | 36,40 | 27795 | | China Unicom | 6,20 | +0,81 | 6,15 | 7578 | | CLP Holdings | 45,80 | +0,77 | 45,45 | 1712 | | CNOOC | 5,00 | +2,04 | 4,90 | 75613 | | Hang Seng Bank | 102,80 | +0,29 | 102,50 | 1783 | | Henderson Land | 34,95 | +1,16 | 34,55 | 6259 | | HSBC Holdings | 124,80 | +0,16 | 124,60 | 12244 | | Hutchison | 73,25 | +0,14 | 73,15 | 15842 | | Франция (EUR) | | Alcatel | 10,39 | +0,58 | 10,33 | 4224 | | Axa | 25,08 | +1,33 | 24,75 | 3913 | | BNP Paribas | 66,55 | -0,45 | 66,85 | 1983 | | Bouygues | 41,32 | +1,80 | 40,59 | 1057 | | Danone | 84,05 | +0,60 | 83,55 | 454 | | EADS | 29,93 | +0,57 | 29,76 | 769 | | France Telecom | 21,08 | +0,05 | 21,07 | 7448 | | Lafarge | 70,20 | +0,93 | 69,55 | 442 | | Michelin | 44,38 | -0,49 | 44,60 | 306 | | Peugeot | 50,55 | -0,39 | 50,75 | 1414 | | Renault | 65,85 | -5,12 | 69,40 | 4933 | | Sanofi-Synthelab | 67,95 | -0,59 | 68,35 | 1730 | | Schneider Elec | 73,10 | +2,09 | 71,60 | 485 | | STMicroelectronics | 14,75 | +0,82 | 14,63 | 3020 | | Total Fina Elf | 214,60 | +1,27 | 211,90 | 1545 | | Vivendi Universal | 25,46 | +1,43 | 25,10 | 6728 | | Великобритания (GBp) | | ARM Holdings | 118,75 | -1,04 | 120,00 | 4997 | | BAE System | 341,75 | +0,51 | 340,00 | 6548 | | Barclays | 601,62 | +0,92 | 596,00 | 17141 | | BP | 640,00 | +1,51 | 630,50 | 37624 | | BAT | 1310,00 | +0,08 | 1309,00 | 7798 | | British Airways | 316,25 | +0,64 | 314,25 | 3037 | | British Telecom | 208,50 | +1,21 | 206,00 | 25143 | | Cable & Wireless | 118,00 | +0,85 | 117,00 | 11984 | | Cadbury Schweppes | 567,50 | +0,44 | 565,00 | 5077 | | HSBC Hldg | 939,00 | +0,91 | 930,50 | 19517 | | Lloyds TSB Grp | 468,50 | +0,05 | 468,50 | 17409 | | Marks & Spencer | 440,09 | +0,57 | 438,00 | 4836 | | Prudential | 510,00 | +0,49 | 507,50 | 4802 | | Reuters Group | 388,25 | +1,30 | 383,25 | 5638 | | Rio Tinto | 2372,00 | +2,68 | 2310,00 | 3591 | | Sainsbury | 287,14 | -0,09 | 287,25 | 9286 | | Unilever | 564,00 | +0,53 | 561,00 | 4156 | | Vodafone Airtch | 128,50 | -0,19 | 128,75 | 608116 | | Германия (EUR) | | Allianz AG | 120,37 | +0,65 | 119,59 | 3245 | | BASF | 61,38 | +0,66 | 60,98 | 1511 | | Bayer AG | 33,10 | +1,85 | 32,50 | 3413 | | BMW | 37,40 | +0,81 | 37,10 | 1980 | | Commerzbank AG | 23,99 | +2,74 | 23,35 | 26996 | | Daimler-Chrysler | 43,20 | +0,89 | 42,82 | 6748 | | Deutsche Bank n | 81,23 | +0,61 | 80,74 | 2367 | | Dt Telekom n | 14,33 | +0,42 | 14,27 | 13532 | | Hypovereinsbank | 26,00 | -0,76 | 26,20 | 1777 | | Infineon Tech | 8,01 | -1,60 | 8,14 | 22458 | | Merck KGaA | 73,52 | +0,70 | 73,01 | 115 | | Munich Re | 106,00 | +0,53 | 105,44 | 986 | | Sap AG | 144,66 | +0,42 | 144,06 | 582 | | Siemens | 64,53 | +0,95 | 63,92 | 3980 | | Volkswagen AG | 44,21 | -0,54 | 44,45 | 2619 | | Финляндия (EUR) | | Nokia | 14,72 | +1,94 | 14,44 | 18140 | | Stora Enso | 10,99 | — | 10,99 | 975 | | Швейцария (CHF) | | Ciba Special | 74,75 | — | 74,75 | 160 | | Lonza Grp AG | 74,65 | +0,20 | 74,50 | 73 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 61,95 | +1,14 | 61,25 | 4502 | | Nestle | 394,25 | +0,77 | 391,25 | 697 | | Novartis | 71,20 | +1,50 | 70,15 | 3635 | | Roche | 216,60 | +0,05 | 216,50 | 8 | | Swiss Re | 93,00 | +2,09 | 91,10 | 1380 | | UBS AG | 119,90 | +1,44 | 118,20 | 3140 | | Zurich Fin | 249,80 | +5,05 | 237,80 | 2998 | | Швеция (SEK) | | ABB | 69,00 | +2,22 | 67,50 | 6148 | | Electrolux | 193,00 | +0,78 | 191,50 | 1014 | | Ericsson | 26,80 | -0,37 | 26,90 | 118187 | | Nordea | 81,95 | +0,55 | 81,50 | 8132 | | Volvo | 343,50 | +1,18 | 339,50 | 1247 | | Италия (EUR) | | Bank di Lavoro | 2,69 | — | 2,69 | 1314 | | Fiat | 7,10 | -0,84 | 7,16 | 4747 | | Голландия (EUR) | | ABN Amro Hld | 20,97 | +1,21 | 20,72 | 8827 | | Aegon NV | 13,12 | +0,08 | 13,11 | 6940 | | Ahold Kon | 6,09 | +0,33 | 6,07 | 3024 | | Fortis | 25,12 | +0,32 | 25,04 | 2369 | | ING Grp | 27,19 | +1,27 | 26,85 | 7238 | | Philips | 22,83 | +0,13 | 22,80 | 3074 | | Россия (ADR) | | АФК Система | 22,55 | +3,92 | 21,70 | 804 | | Вымпелком | 44,10 | +1,66 | 43,38 | 365 | | Газпром | 60,71 | +4,82 | 58,10 | 995 | | ЛУКОЙЛ | 56,32 | +2,65 | 54,70 | 2220 | | Мобильные телесистемы | 38,80 | +1,12 | 38,37 | 684 | | Норильский никель | 81,00 | +3,58 | 78,20 | 380 | | Пятерочка | 22,50 | -1,10 | 22,75 | 75 | | РАО ЕЭС России | 39,55 | +3,61 | 37,95 | 1644 | | Ростелеком | 13,96 | +3,01 | 13,30 | 288 | | Сибнефть | 18,55 | +1,09 | 18,35 | 128 | | Стальная группа Мечел | 29,50 | +1,69 | 29,01 | 24 | | Сургутнефтегаз | 50,09 | +3,27 | 48,65 | 647 | | Татнефть | 67,48 | +3,16 | 65,41 | 38 | | ЮКОС | 4,90 | +5,15 | 4,66 | 239 | | Канада (CAD) | | Alcan Inc | 41,00 | +0,61 | 40,92 | 325 | | Bank of Montreal | 58,27 | +0,21 | 58,15 | 214 | | Bank Nova Scotia | 44,37 | +0,32 | 44,23 | 361 | | BCE Inc | 27,08 | +0,48 | 26,95 | 558 | | Imperial Oil | 109,50 | +0,27 | 109,21 | 77 | | Loblaw Cos Ltd | 65,36 | +0,02 | 65,35 | 42 | | Nortel Networks | 3,58 | -0,28 | 3,59 | 2923 | | Royal Bank of Canada | 85,98 | -0,14 | 86,10 | 215 | | США ($) | | Abbott Labs | 40,69 | +0,27 | 40,58 | 713 | | Agilent Tech | 34,52 | +0,79 | 34,25 | 639 | | Alcoa | 26,40 | +0,27 | 26,33 | 1042 | | Allstate Corp | 56,36 | -0,18 | 56,46 | 314 | | Alltel | 64,15 | +3,77 | 61,82 | 950? | | Amer Electric Power | 36,49 | +0,69 | 36,24 | 293 | | Amer Express Co | 49,87 | -0,42 | 50,08 | 1941 | | AIG | 66,58 | +0,38 | 66,33 | 951 | | Amgen | 81,89 | +0,79 | 81,25 | 1360 | | Analog Devices | 36,69 | +0,77 | 36,41 | 459 | | Anheuser-Busch | 43,09 | -0,09 | 43,13 | 270 | | Time Warner Inc | 17,70 | +0,57 | 17,60 | 2811 | | Apple Comp Inc | 65,06 | +0,17 | 64,95 | 9346 | | Applied Materials | 17,17 | -3,38 | 17,77 | 17850 | | AT&T | 19,88 | +0,40 | 19,80 | 390 | | Automatic Data Proc | 47,56 | +0,02 | 47,55 | 254 | | Bank of America | 44,98 | +0,02 | 44,97 | 1654 | | Bank of New York | 31,87 | -0,96 | 32,18 | 508 | | Baxter Int | 38,14 | -0,03 | 38,15 | 293 | | BCE Inc | 22,75 | +0,49 | 22,64 | 129 | | Bellsouth Corp | 26,71 | +0,75 | 26,51 | 1010 | | Berkshire cl a* | 89,00 | — | 89,00 | 1 | | Berkshire cl b* | 2,92 | -0,01 | 2,92 | 5 | | Boeing Co | 67,59 | +0,22 | 67,44 | 800 | | Bristol Myers sq | 22,12 | +1,24 | 21,85 | 1448 | | Cardinal Health | 60,98 | +0,81 | 60,49 | 415 | | Carnival | 52,74 | +0,71 | 52,37 | 366 | | Caterpillar Inc | 56,76 | +0,05 | 56,73 | 539 | | Charles Schwab | 14,83 | -0,40 | 14,89 | 940 | | ChevronTexaco | 57,80 | +1,14 | 57,15 | 1655 | | Cigna | 114,10 | +0,09 | 114,00 | 102 | | Cisco | 17,27 | +0,29 | 17,22 | 9528 | | Citigroup | 47,38 | -0,65 | 47,69 | 2302 | | Coca-Cola Co | 42,16 | +0,05 | 42,14 | 837 | | Colgate Palmoliv | 53,75 | +0,28 | 53,60 | 396 | | Costco Wholesale | 49,26 | +0,12 | 49,20 | 412 | | Daimler-Chrysler | 50,61 | +2,97 | 49,15 | 149 | | Dow Chemical Co | 44,99 | +0,29 | 44,86 | 997 | | Du Pont Co | 42,08 | +0,45 | 41,89 | 536 | | Eastman Kodak | 21,82 | +0,51 | 21,71 | 203 | | Eli Lilly | 50,03 | +0,46 | 49,80 | 626 | | EMC Corp | 13,73 | +1,25 | 13,56 | 1720 | | Emerson Electric | 72,26 | +0,50 | 71,90 | 121 | | Exelon | 52,22 | +2,65 | 50,87 | 500 | | Exxon Mobil | 57,67 | +0,86 | 57,18 | 3679 | | Fannie Mae | 45,96 | -1,27 | 46,55 | 373 | | First Data Corp | 41,38 | +0,05 | 41,36 | 278 | | Ford Motor Co | 7,67 | +0,13 | 7,66 | 3500 | | Gap Inc | 18,37 | +1,16 | 18,16 | 595 | | Genentech | 95,90 | +0,44 | 95,48 | 411 | | General Elec Co | 34,47 | -0,20 | 34,54 | 2301 | | General Motors | 21,45 | +0,75 | 21,29 | 7446 | | Goldman Sachs Gr | 128,37 | +0,15 | 128,18 | 409 | | HJ Heinz Co | 35,46 | +0,51 | 35,28 | 189 | | Halliburton Co | 60,00 | +0,86 | 59,49 | 1897 | | HCA-Healthcare | 51,29 | +1,16 | 50,70 | 547 | | Hewlett-Packard | 28,74 | +1,66 | 28,27 | 2381 | | Home Depot Inc | 42,33 | +0,24 | 42,23 | 923 | | Honeywell Int | 36,69 | — | 36,69 | 646 | | Illinois Tool Works | 86,61 | -0,06 | 86,66 | 173 | | Intel Corp | 25,16 | +1,17 | 24,87 | 12144 | | IBM | 86,18 | -0,42 | 86,54 | 1062 | | Intl Paper | 30,78 | +0,85 | 30,52 | 303 | | Johnson&Johnson | 63,31 | +0,09 | 63,25 | 2008 | | J P Morgan Chase | 37,76 | -0,13 | 37,81 | 1494 | | Kimberly-Clark | 59,62 | +0,45 | 59,35 | 163 | | Kohls | 48,33 | — | 48,33 | 517 | | Kroger | 19,46 | +0,26 | 19,41 | 335 | | Lehman Brothers | 124,60 | +0,37 | 124,14 | 242 | | Lockheed Martin | 60,66 | +0,40 | 60,42 | 112 | | Lowes Cos | 64,53 | -0,63 | 64,94 | 595 | | Lucent Tech | 2,68 | -1,11 | 2,71 | 1796 | | Marsh & McLennan | 28,94 | +0,45 | 28,81 | 286 | | MBNA Corp | 26,18 | — | 26,18 | 304 | | McDonalds Corp | 33,02 | +0,67 | 32,80 | 1143 | | Medtronic | 56,60 | -0,68 | 56,99 | 1701 | | Merck & Co | 29,68 | -0,34 | 29,78 | 1205 | | Merrill Lynch | 65,78 | +0,12 | 65,70 | 640 | | Metlife Inc | 50,88 | +1,09 | 50,33 | 301 | | Micron Tech | 13,55 | +0,89 | 13,43 | 1389 | | Microsoft | 27,83 | +0,32 | 27,74 | 33729 | | Minnesota Mining | 76,96 | +0,07 | 76,91 | 911 | | MS Dean Witter | 54,63 | +0,46 | 54,38 | 639 | | Motorola Inc | 23,04 | +1,14 | 22,78 | 2492 | | Occidental Petr | 76,02 | -0,56 | 76,45 | 1307 | | Omnicom Group | 80,75 | -0,62 | 81,25 | 267 | | Oracle Corp | 12,47 | -0,16 | 12,49 | 14406 | | Pfizer Inc | 21,31 | -0,28 | 21,37 | 4707 | | Philip Morris | 72,00 | -2,56 | 73,89 | 3706 | | Raytheon Co | 37,96 | +1,39 | 37,44 | 272 | | SBC Comms | 23,92 | +0,42 | 23,82 | 1427 | | Schering-plough | 19,25 | -0,26 | 19,30 | 589 | | Tenet Healthcare | 7,42 | +0,54 | 7,38 | 236 | | Texas Instrument | 31,86 | +0,98 | 31,55 | 2766 | | Textron Inc | 76,56 | +0,34 | 76,30 | 114 | | Time Warner Inc | 17,70 | +0,57 | 17,60 | 2811 | | Tyco Int | 28,98 | +1,68 | 28,50 | 3424 | | Unisys Corp | 5,34 | — | 5,34 | 170 | | UPS | 76,25 | +1,07 | 75,44 | 407 | | United Tech | 53,63 | +0,11 | 53,57 | 693 | | Unitedhealth Gr | 60,37 | -0,02 | 60,38 | 776 | | US Bancorp | 29,64 | -0,40 | 29,76 | 575 | | Verizon Comm | 31,37 | +0,87 | 31,10 | 1379 | | Wachovia | 51,74 | +0,31 | 51,58 | 481 | | Wal-Mart Stores | 49,12 | +0,49 | 48,88 | 1029 | | Walt Disney Co | 25,89 | +0,15 | 25,85 | 751 | | Washington Mutual | 40,81 | +0,15 | 40,75 | 552 | | Wells Fargo | 61,34 | +0,57 | 60,99 | 614 | | Xerox Corp | 14,21 | -0,14 | 14,23 | 925 |
|
