| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | -0,59 | 8,4 | 10001 | | ANZ Banking Grp | 24,6 | -0,61 | 24,8 | 4348 | | CommonWealth Bank | 43,3 | -0,78 | 43,6 | 3455 | | National Australian Bank | 34,7 | -0,97 | 35,0 | 3413 | | Telstra Corp | 4,0 | +0,50 | 4,0 | 28622 | | Westpac Banking | 23,6 | -0,13 | 23,6 | 7376 | | Япония (JPY) | | Asahi Kasei | 777,0 | -0,77 | 783,0 | 8163 | | Daiwa Securities | 1263,0 | -6,58 | 1352,0 | 12357 | | Fuji Photo Film | 3730,0 | -1,58 | 3790,0 | 2781 | | Fujitsu Ltd | 904,0 | -4,84 | 950,0 | 13749 | | Honda Motor Co | 6710,0 | -1,03 | 6780,0 | 3749 | | Kao Corp | 3090,0 | -0,32 | 3100,0 | 1820 | | KDDI* | 586,0 | -2,33 | 600,0 | 22 | | Mitsubishi Fin Gr* | 1590,0 | -1,24 | 1610,0 | 24 | | Mitsubishi Electric | 874,0 | -3,21 | 903,0 | 6983 | | NEC Corp | 674,0 | -3,16 | 696,0 | 16999 | | Nippon Steel Corp | 406,0 | -2,40 | 416,0 | 50608 | | Nissan Motor Co | 1350,0 | +1,05 | 1336,0 | 41102 | | NTT* | 508,0 | -0,97 | 513,0 | 31 | | NTT DoCoMo* | 175,0 | -1,13 | 177,0 | 187 | | Pioneer | 1807,0 | -1,69 | 1838,0 | 2535 | | Ricoh | 2080,0 | +0,97 | 2060,0 | 3475 | | Seikisui House | 1701,0 | -3,79 | 1768,0 | 2899 | | Shin-Etsu Chem | 6070,0 | -1,30 | 6150,0 | 1684 | | Sony | 5740,0 | -2,05 | 5860,0 | 13548 | | Sumitomo Chem | 855,0 | -5,00 | 900,0 | 10904 | | TDK Corp | 8030,0 | +0,50 | 7990,0 | 1245 | | Toshiba Corp | 725,0 | -5,35 | 766,0 | 34580 | | Toyota Motor Co | 6130,0 | +1,16 | 6060,0 | 17950 | | Гонконг (HKD) | | Cheung Kong | 77,80 | -1,27 | 78,80 | 8436 | | China Mobile | 35,85 | -1,24 | 36,30 | 20077 | | China Unicom | 6,25 | -1,57 | 6,35 | 21838 | | CLP Holdings | 43,15 | -0,12 | 43,20 | 4020 | | CNOOC | 6,50 | -1,52 | 6,60 | 49875 | | Hang Seng Bank | 101,90 | -0,59 | 102,50 | 2739 | | Henderson Land | 38,55 | -0,64 | 38,80 | 3613 | | HSBC Holdings | 127,80 | -0,39 | 128,30 | 11253 | | Hutchison | 73,95 | -2,57 | 75,90 | 35340 | | Франция (EUR) | | Alcatel | 11,87 | -0,42 | 11,92 | 5740 | | Axa | 28,10 | +0,93 | 27,84 | 4954 | | BNP Paribas | 75,20 | +1,48 | 74,10 | 2918 | | Bouygues | 45,35 | +0,33 | 45,20 | 749 | | Danone | 90,00 | +1,12 | 89,00 | 1300 | | EADS | 31,73 | +0,79 | 31,48 | 1349 | | France Telecom | 18,65 | +0,43 | 18,57 | 9056 | | Lafarge | 87,80 | +0,40 | 87,45 | 733 | | Michelin | 54,05 | +3,84 | 52,05 | 1478 | | Peugeot | 49,96 | +2,17 | 48,90 | 2063 | | Renault | 83,20 | +4,46 | 79,65 | 5035 | | Sanofi-Synthelab | 74,25 | -0,40 | 74,55 | 3384 | | Schneider Elec | 84,15 | -0,53 | 84,60 | 676 | | STMicroelectronics | 14,82 | -0,54 | 14,90 | 4889 | | Total Fina Elf | 215,80 | +0,65 | 214,40 | 1891 | | Vivendi Universal | 25,38 | -1,63 | 25,80 | 8541 | | Великобритания (GBp) | | ARM Holdings | 135,50 | -0,73 | 136,50 | 4640 | | BAE System | 435,66 | +0,06 | 435,50 | 18334 | | Barclays | 650,66 | +1,32 | 642,00 | 34252 | | BP | 646,00 | +0,94 | 640,00 | 28326 | | BAT | 1303,17 | +0,77 | 1294,00 | 3670 | | British Airways | 322,75 | +0,47 | 321,25 | 6095 | | British Telecom | 214,75 | +1,54 | 211,50 | 60920 | | Cable & Wireless | 104,50 | -1,65 | 106,25 | 18554 | | Cadbury Schweppes | 544,12 | +0,18 | 543,50 | 10147 | | HSBC Hldg | 947,00 | +0,37 | 943,50 | 23423 | | Lloyds TSB Grp | 551,75 | +0,50 | 549,00 | 39713 | | Marks & Spencer | 517,06 | +0,63 | 514,00 | 9215 | | Prudential | 595,50 | +0,76 | 591,00 | 9820 | | Reuters Group | 458,00 | -0,60 | 460,75 | 10076 | | Rio Tinto | 2735,00 | -0,55 | 2750,00 | 9388 | | Sainsbury | 313,25 | -0,08 | 313,50 | 5028 | | Unilever | 600,50 | +0,33 | 598,50 | 7649 | | Vodafone Airtch | 118,63 | -0,62 | 120,25 | 151730 | | Германия (EUR) | | Allianz AG | 131,60 | -0,05 | 131,66 | 1621 | | BASF | 63,57 | -0,24 | 63,72 | 1952 | | Bayer AG | 34,39 | +0,38 | 34,26 | 4345 | | BMW | 40,69 | +2,78 | 39,59 | 4526 | | Commerzbank AG | 29,28 | +0,62 | 29,10 | 2606 | | Daimler-Chrysler | 49,65 | +3,35 | 48,04 | 7063 | | Deutsche Bank n | 89,61 | +0,78 | 88,92 | 1999 | | Dt Telekom n | 13,50 | +0,37 | 13,45 | 14549 | | Hypovereinsbank | 26,49 | -0,34 | 26,58 | 173 | | Infineon Tech | 7,94 | -0,50 | 7,98 | 7243 | | Merck KGaA | 83,95 | -2,16 | 85,80 | 342 | | Munich Re | 112,90 | +0,33 | 112,53 | 1458 | | Sap AG | 165,80 | -0,96 | 167,41 | 833 | | Siemens | 74,70 | +0,73 | 74,16 | 2785 | | Volkswagen AG | 58,40 | +5,42 | 55,40 | 9120 | | Финляндия (EUR) | | Nokia | 14,98 | -0,13 | 15,00 | 15331 | | Stora Enso | 11,31 | +0,09 | 11,30 | 2374 | | Швейцария (CHF) | | Ciba Special | 84,20 | +1,14 | 83,25 | 981 | | Lonza Grp AG | 81,85 | +0,43 | 81,50 | 163 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,95 | +0,13 | 77,85 | 2520 | | Nestle | 380,00 | -0,13 | 380,50 | 625 | | Novartis | 71,30 | +1,28 | 70,40 | 9612 | | Roche | 211,00 | -0,94 | 213,00 | 14 | | Swiss Re | 95,10 | +0,74 | 94,40 | 1279 | | UBS AG | 140,20 | +0,29 | 139,80 | 3365 | | Zurich Fin | 298,00 | +0,76 | 295,75 | 494 | | Швеция (SEK) | | ABB | 84,00 | +0,30 | 83,75 | 2456 | | Electrolux | 209,50 | +0,96 | 207,50 | 999 | | Ericsson | 26,80 | +1,13 | 26,50 | 94716 | | Nordea | 83,25 | -0,60 | 83,75 | 10065 | | Volvo | 352,00 | +2,47 | 343,50 | 3000 | | Италия (EUR) | | Bank di Lavoro | 2,91 | — | 2,91 | 3393 | | Fiat | 8,38 | +1,64 | 8,24 | 16186 | | Голландия (EUR) | | ABN Amro Hld | 24,62 | +0,70 | 24,45 | 8517 | | Aegon NV | 13,42 | +0,37 | 13,37 | 3280 | | Ahold Kon | 6,87 | -0,29 | 6,89 | 4533 | | Fortis | 29,17 | +0,17 | 29,12 | 2202 | | ING Grp | 30,61 | +0,59 | 30,43 | 4934 | | Philips | 27,55 | +0,47 | 27,42 | 2903 | | Канада (CAD) | | Alcan Inc | 51,93 | -2,92 | 53,49 | 776 | | Bank of Montreal | 67,27 | +0,01 | 67,26 | 166 | | Bank Nova Scotia | 46,69 | -0,49 | 46,92 | 424 | | BCE Inc | 27,21 | -0,58 | 27,37 | 608 | | Imperial Oil | 112,60 | -0,13 | 112,75 | 111 | | Loblaw Cos Ltd | 54,66 | -0,09 | 54,71 | 43 | | Nortel Networks | 3,45 | +1,47 | 3,40 | 3716 | | Royal Bank of Canada | 91,80 | +0,27 | 91,55 | 257 | | США ($) | | Abbott Labs | 42,61 | +0,33 | 42,47 | 685 | | Agilent Tech | 34,58 | -3,60 | 35,87 | 2124 | | Alcoa | 30,33 | -1,72 | 30,86 | 1472 | | Allstate Corp | 52,78 | -0,26 | 52,92 | 192 | | Alltel | 59,84 | +0,08 | 59,79 | 302 | | Amer Electric Power | 36,04 | +0,03 | 36,03 | 113 | | Amer Express Co | 53,42 | +0,79 | 53,00 | 659 | | AIG | 67,95 | +0,07 | 67,90 | 1390 | | Amgen | 71,42 | -0,04 | 71,45 | 1425 | | Analog Devices | 38,96 | -0,76 | 39,26 | 643 | | Anheuser-Busch | 40,48 | +0,15 | 40,42 | 339 | | Time Warner Inc | 18,13 | -1,04 | 18,32 | 4015 | | Apple Comp Inc | 65,14 | -3,22 | 67,31 | 11711 | | Applied Materials | 19,98 | +0,10 | 19,96 | 6633 | | AT&T | 27,61 | +0,47 | 27,48 | 3309 | | Automatic Data Proc | 45,55 | -0,33 | 45,70 | 211 | | Bank of America | 43,81 | -0,25 | 43,92 | 1400 | | Bank of New York | 32,86 | -0,24 | 32,94 | 281 | | Baxter Int | 36,95 | -0,35 | 37,08 | 285 | | BCE Inc | 23,60 | -0,59 | 23,74 | 39 | | Bellsouth Corp | 29,70 | -0,70 | 29,91 | 1060 | | Berkshire cl a* | 87,95 | -0,06 | 88,00 | 1 | | Berkshire cl b* | 2,90 | +0,17 | 2,90 | 2 | | Boeing Co | 72,45 | -0,11 | 72,53 | 539 | | Bristol Myers sq | 22,41 | +0,04 | 22,40 | 1031 | | Cardinal Health | 69,57 | -0,27 | 69,76 | 109 | | Carnival | 51,90 | -0,57 | 52,20 | 341 | | Caterpillar Inc | 68,61 | -0,20 | 68,75 | 427 | | ChevronTexaco | 57,08 | +0,83 | 56,61 | 1713 | | Cigna | 120,49 | -2,54 | 123,63 | 238 | | Cisco | 19,72 | -0,20 | 19,76 | 16970 | | Citigroup | 45,81 | -0,33 | 45,96 | 2157 | | Coca-Cola Co | 40,93 | -0,56 | 41,16 | 780 | | Colgate Palmoliv | 53,86 | -0,30 | 54,02 | 198 | | Costco Wholesale | 49,76 | +0,05 | 49,74 | 366 | | Daimler-Chrysler | 59,18 | +2,46 | 57,76 | 159 | | Dow Chemical Co | 41,90 | -0,26 | 42,01 | 1196 | | Du Pont Co | 40,44 | +0,30 | 40,69 | 849 | | Eastman Kodak | 24,54 | -0,12 | 24,57 | 144 | | Eli Lilly | 55,17 | -1,09 | 56,18 | 592 | | EMC Corp | 13,25 | -0,38 | 13,30 | 2324 | | Emerson Electric | 83,01 | +0,19 | 82,85 | 278 | | Exelon | 55,85 | -0,36 | 56,45 | 321 | | Exxon Mobil | 60,00 | +0,96 | 59,43 | 3228 | | Fannie Mae | 54,22 | -0,77 | 54,64 | 279 | | First Data Corp | 44,01 | -0,54 | 44,25 | 261 | | Ford Motor Co | 8,27 | — | 8,27 | 1605 | | Gap Inc | 18,12 | -0,71 | 18,25 | 518 | | Genentech | 82,45 | -1,28 | 83,52 | 815 | | General Elec Co | 33,32 | +0,12 | 33,28 | 2963 | | General Motors | 22,15 | +1,28 | 21,87 | 1066 | | Goldman Sachs Gr | 141,51 | +0,50 | 140,81 | 441 | | HJ Heinz Co | 35,36 | +0,06 | 35,34 | 206 | | Halliburton Co | 73,12 | -0,25 | 73,30 | 1127 | | HCA-Healthcare | 47,18 | -0,34 | 47,34 | 265 | | Hewlett-Packard | 31,35 | -0,51 | 31,51 | 1619 | | Home Depot Inc | 39,66 | +1,12 | 39,22 | 1149 | | Honeywell Int | 39,61 | -0,05 | 39,63 | 645 | | Illinois Tool Works | 85,82 | +0,59 | 85,32 | 173 | | Intel Corp | 21,24 | -0,23 | 21,29 | 21375 | | IBM | 81,07 | -0,32 | 81,33 | 965 | | Intl Paper | 32,50 | -0,40 | 32,63 | 284 | | Johnson&Johnson | 58,23 | -0,27 | 58,39 | 1017 | | J P Morgan Chase | 39,95 | +0,08 | 39,92 | 1628 | | Kimberly-Clark | 57,14 | +0,12 | 57,07 | 237 | | Kohls | 45,29 | +0,35 | 45,13 | 267 | | Kroger | 19,52 | — | 19,52 | 337 | | Lehman Brothers | 138,11 | +0,44 | 137,50 | 341 | | Lockheed Martin | 71,45 | +0,11 | 71,37 | 360 | | Lowes Cos | 63,41 | +1,26 | 62,62 | 580 | | Lucent Tech | 2,79 | +1,09 | 2,76 | 3268 | | Marsh & McLennan | 31,17 | -1,11 | 31,52 | 478 | | McDonalds Corp | 36,48 | +0,41 | 36,33 | 807 | | Medtronic | 55,91 | +0,22 | 55,79 | 462 | | Merck & Co | 34,26 | -0,15 | 34,31 | 1179 | | Merrill Lynch | 73,95 | +1,59 | 72,79 | 1817 | | Metlife Inc | 49,50 | -1,59 | 50,30 | 416 | | Micron Tech | 16,18 | -1,34 | 16,40 | 1309 | | Microsoft | 26,58 | -0,41 | 26,69 | 9175 | | Minnesota Mining | 73,15 | +0,74 | 72,61 | 484 | | Motorola Inc | 21,39 | -0,97 | 21,60 | 2757 | | Occidental Petr | 88,14 | +1,31 | 87,00 | 836 | | Omnicom Group | 84,38 | +2,18 | 82,58 | 381 | | Oracle Corp | 12,56 | -1,02 | 12,69 | 10176 | | Pfizer Inc | 25,31 | -1,44 | 25,68 | 4919 | | Philip Morris | 71,60 | -0,38 | 71,87 | 694 | | Raytheon Co | 42,87 | +0,19 | 42,79 | 185 | | Schering-plough | 18,30 | -0,54 | 18,40 | 1394 | | Tenet Healthcare | 6,99 | -0,71 | 7,04 | 214 | | Texas Instrument | 30,50 | -1,33 | 30,91 | 2303 | | Textron Inc | 82,83 | +0,04 | 82,80 | 123 | | Time Warner Inc | 18,13 | -1,04 | 18,32 | 4015 | | Tyco Int | 25,30 | -0,63 | 25,46 | 793 | | Unisys Corp | 6,40 | -1,84 | 6,52 | 89 | | UPS | 74,81 | +0,04 | 74,78 | 254 | | United Tech | 57,26 | +0,23 | 57,13 | 460 | | Unitedhealth Gr | 58,38 | -0,38 | 58,60 | 421 | | US Bancorp | 29,89 | -0,23 | 29,96 | 523 | | Verizon Comm | 33,03 | -0,45 | 33,18 | 1766 | | Wachovia | 54,70 | -0,33 | 54,88 | 631 | | Wal-Mart Stores | 45,59 | -0,35 | 45,75 | 966 | | Walt Disney Co | 26,55 | -0,49 | 26,68 | 1244 | | Washington Mutual | 42,25 | -0,28 | 42,37 | 525 | | Wells Fargo | 61,38 | -0,57 | 61,73 | 478 | | Xerox Corp | 14,52 | +0,14 | 14,50 | 461 |
|
