| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,3 | +0,32 | 6,2 | 6614 | | ANZ Banking Grp | 19,6 | — | 19,6 | 1934 | | CommonWealth Bank | 31,4 | -0,06 | 31,5 | 1548 | | National Australian Bank | 27,6 | +0,11 | 27,6 | 2497 | | News Corp | 10,6 | -2,03 | 10,9 | 21917 | | Telstra Corp | 4,7 | -0,21 | 4,7 | 22589 | | Westpac Banking | 18,0 | +0,50 | 17,9 | 2134 | | Япония (JPY) | | Asahi Kasei | 455,0 | -1,09 | 460,0 | 3366 | | Daiwa Securities | 666,0 | -0,89 | 672,0 | 4803 | | Fuji Photo Film | 3650,0 | -1,62 | 3710,0 | 1591 | | Fujitsu Ltd | 624,0 | -0,32 | 626,0 | 10564 | | Honda Motor Co | 5070,0 | -1,36 | 5140,0 | 2431 | | Japan Telecom* | 282,0 | -0,35 | 283,0 | 1 | | Kao Corp | 2455,0 | -1,60 | 2495,0 | 1165 | | KDDI* | 513,0 | -1,16 | 519,0 | 10 | | Mitsubishi Fin Gr* | 890,0 | -1,87 | 907,0 | 34 | | Mitsubishi Chem | 301,0 | — | 301,0 | 16139 | | Mitsubishi Electric | 503,0 | +0,60 | 500,0 | 2776 | | NEC Corp | 616,0 | -0,81 | 621,0 | 12326 | | Nippon Steel Corp | 241,0 | — | 241,0 | 61188 | | Nissan Motor Co | 1199,0 | +0,17 | 1197,0 | 9700 | | NTT* | 444,0 | -0,45 | 446,0 | 17 | | NTT DoCoMo* | 186,0 | -2,11 | 190,0 | 63 | | Pioneer | 2225,0 | -0,89 | 2245,0 | 916 | | Ricoh | 2170,0 | +0,70 | 2155,0 | 1034 | | Seikisui House | 1085,0 | -0,28 | 1088,0 | 1563 | | Shin-Etsu Chem | 3940,0 | — | 3940,0 | 778 | | Sony | 3660,0 | -0,54 | 3680,0 | 3199 | | Sumitomo Chem | 504,0 | +0,60 | 501,0 | 3880 | | TDK Corp | 7410,0 | -2,76 | 7620,0 | 1257 | | Toshiba Corp | 416,0 | +2,46 | 406,0 | 44151 | | Toyota Motor Co | 4040,0 | -0,98 | 4080,0 | 5643 | | UFJ Holdings* | 466,0 | -0,21 | 467,0 | 38 | | Гонконг (HKD) | | Cheung Kong | 64,00 | -0,78 | 64,50 | 4333 | | China Mobile | 22,90 | -0,22 | 22,95 | 9378 | | China Unicom | 5,75 | — | 5,75 | 8978 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 2469 | | CNOOC | 4,13 | +3,13 | 4,00 | 42626 | | Hang Seng Bank | 103,50 | — | 103,50 | 1460 | | Henderson Land | 36,80 | -0,81 | 37,10 | 5175 | | HSBC Holdings | 125,50 | — | 125,50 | 9826 | | Hutchison | 59,00 | +0,85 | 58,50 | 5949 | | Франция (EUR) | | Alcatel | 10,96 | +8,19 | 10,13 | 40821 | | Axa | 16,47 | +0,30 | 16,42 | 11104 | | BNP Paribas | 52,75 | +0,76 | 52,35 | 2348 | | Bouygues | 30,66 | -0,16 | 30,71 | 691 | | Danon | 66,00 | +0,15 | 65,90 | 798 | | EADS | 22,58 | +1,12 | 22,33 | 1111 | | France Telecom | 21,35 | +1,43 | 21,05 | 6535 | | Lafarge | 71,80 | +0,14 | 71,70 | 706 | | Michelin | 41,15 | -0,44 | 41,33 | 506 | | Peugeot | 48,20 | +1,13 | 47,66 | 742 | | Renault | 65,15 | +1,56 | 64,15 | 639 | | Sanofi-Synthelab | 56,90 | — | 56,90 | 3518 | | Schneider Elec | 53,10 | -1,39 | 53,85 | 971 | | STMicroelectronics | 14,21 | +1,65 | 13,98 | 9186 | | Total Fina Elf | 166,60 | +0,85 | 165,20 | 1785 | | Vivendi Universal | 21,45 | +1,32 | 21,17 | 4634 | | Великобритания (GBp) | | ARM Holdings | 94,50 | +5,29 | 89,75 | 46442 | | BAE System | 236,25 | -0,63 | 238,25 | 24384 | | Barclays | 543,00 | -1,09 | 549,00 | 21926 | | BP | 539,00 | -0,19 | 540,00 | 31979 | | BAT | 817,00 | -0,06 | 817,50 | 4007 | | British Airways | 208,25 | +1,83 | 204,50 | 20880 | | British Telecom | 184,07 | -0,14 | 184,25 | 19708 | | Cable & Wireless | 101,00 | +0,75 | 100,25 | 14386 | | Cadbury Schweppes | 448,75 | +0,62 | 446,00 | 7136 | | HSBC Hldg | 885,35 | -0,39 | 889,00 | 28271 | | Lloyds TSB Grp | 428,75 | -0,35 | 430,25 | 16675 | | Marks & Spencer | 351,75 | +1,37 | 347,00 | 35037 | | Prudential | 386,25 | -1,47 | 392,00 | 56268 | | Reuters Group | 363,50 | +4,45 | 348,00 | 21737 | | Rio Tinto | 1450,00 | +2,04 | 1421,00 | 4484 | | Sainsbury | 246,81 | +1,96 | 242,00 | 16415 | | Shell Trnpt | 418,25 | +0,36 | 416,75 | 19892 | | Unilever | 451,25 | — | 451,25 | 36077 | | Vodafone Airtch | 138,00 | +0,18 | 137,75 | 97472 | | Германия (EUR) | | Allianz AG | 79,88 | +0,05 | 79,84 | 3409 | | BASF | 48,46 | +1,11 | 47,93 | 2204 | | Bayer AG | 22,28 | +0,77 | 22,11 | 1813 | | BMW | 33,64 | +0,24 | 33,56 | 1448 | | Commerzbank AG | 14,95 | +1,22 | 14,77 | 2243 | | Daimler-Chrysler | 32,82 | +0,80 | 32,56 | 3044 | | Deutsche Bank n | 58,63 | +0,36 | 58,42 | 3085 | | Dt Telekom n | 14,83 | +0,07 | 14,82 | 15531 | | Hypovereinsbank | 15,04 | +1,08 | 14,88 | 1558 | | Infineon Tech | 8,37 | +1,21 | 8,27 | 10554 | | Merck KGaA | 44,00 | -0,23 | 44,10 | 163 | | Munich Re | 73,97 | +0,23 | 73,80 | 2113 | | Sap AG | 133,66 | +2,82 | 129,99 | 2677 | | Siemens | 58,77 | +0,62 | 58,41 | 3906 | | Volkswagen AG | 34,99 | -0,23 | 35,07 | 2539 | | Финляндия (EUR) | | Nokia | 11,86 | +0,42 | 11,81 | 30541 | | Stora Enso | 11,18 | +1,45 | 11,02 | 3191 | | Швейцария (CHF) | | Ciba Special | 80,30 | +0,56 | 79,85 | 199 | | Lonza Grp AG | 57,90 | +0,61 | 57,55 | 224 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 40,15 | -0,25 | 40,25 | 4056 | | Nestle | 290,25 | +1,13 | 287,00 | 2206 | | Novartis | 57,60 | +0,88 | 57,10 | 8178 | | Roche | 145,60 | -0,27 | 146,00 | 3 | | Swiss Re | 73,35 | — | 73,35 | 1759 | | UBS AG | 86,25 | +0,41 | 85,90 | 2614 | | Zurich Fin | 166,30 | +1,71 | 163,50 | 1314 | | Швеция (SEK) | | ABB | 45,90 | -0,65 | 46,20 | 1305 | | Electrolux | 129,00 | -1,15 | 130,50 | 2038 | | Ericsson | 22,50 | -2,17 | 23,00 | 303032 | | Nordea | 61,25 | +0,41 | 61,00 | 5796 | | Volvo | 261,00 | -2,25 | 267,00 | 3123 | | Италия (EUR) | | Bank di Lavoro | 1,81 | +0,50 | 1,80 | 7093 | | Fiat | 5,58 | +0,69 | 5,54 | 5665 | | TIM | 4,60 | +0,50 | 4,58 | 53090 | | Голландия (EUR) | | ABN Amro Hld | 18,45 | -0,54 | 18,55 | 8205 | | Aegon NV | 8,39 | +0,12 | 8,38 | 9012 | | Ahold Kon | 5,27 | -1,68 | 5,36 | 17112 | | Fortis | 19,73 | +0,36 | 19,66 | 4528 | | ING Grp | 20,07 | -0,25 | 20,12 | 11261 | | Philips | 18,52 | +2,15 | 18,13 | 9078 | | Royal Dutch | 42,36 | +0,79 | 42,03 | 5334 | | Канада (CAD) | | Alcan Inc | 57,90 | +0,78 | 57,45 | 569 | | Bank of Montreal | 57,85 | -0,26 | 58,00 | 342 | | Bank Nova Scotia | 39,07 | — | 39,07 | 625 | | BCE Inc | 28,46 | — | 28,46 | 786 | | Bombardier | 2,71 | -4,24 | 2,83 | 1477 | | Imperial Oil | 70,09 | -0,86 | 70,70 | 36 | | Loblaw Cos Ltd | 65,78 | +0,81 | 65,25 | 42 | | Nortel Networks | 4,20 | +0,24 | 4,19 | 4029 | | Royal Bank of Canada | 62,96 | +0,21 | 62,83 | 379 | | США ($) | | Abbott Labs | 41,29 | -0,27 | 41,40 | 865 | | Agilent Tech | 24,15 | +1,77 | 23,73 | 921 | | Alcoa | 31,70 | +1,41 | 31,26 | 970 | | Allstate Corp | 46,85 | +1,10 | 46,34 | 1004 | | Alltel | 54,52 | -0,57 | 54,83 | 356 | | Amer Electric Power | 31,89 | +1,66 | 31,37 | 427 | | Amer Express Co | 52,24 | +0,25 | 52,11 | 943 | | AIG | 57,10 | -0,87 | 57,60 | 7772 | | Amgen | 55,22 | -2,11 | 56,41 | 5478 | | Analog Devices | 39,22 | +2,51 | 38,26 | 2242 | | Anheuser-Busch | 50,23 | +0,18 | 50,14 | 195 | | Time Warner Inc | 16,43 | +0,49 | 16,35 | 2121 | | Apple Comp Inc | 47,87 | +0,84 | 47,47 | 3430 | | Applied Materials | 16,38 | +1,61 | 16,12 | 11296 | | AT&T | 15,53 | -0,32 | 15,58 | 2993 | | AT&T Wireless Gr | 14,84 | — | 14,84 | 1307 | | Automatic Data Proc | 40,63 | +0,35 | 40,49 | 308 | | Bank of America | 44,25 | +1,21 | 43,72 | 2684 | | Bank of New York | 31,59 | +1,51 | 31,32 | 976 | | Baxter Int | 30,81 | -0,64 | 31,01 | 706 | | BCE Inc | 22,87 | -0,13 | 22,90 | 49 | | Bellsouth Corp | 27,51 | -0,61 | 27,68 | 1249 | | Berkshire cl a* | 84,50 | -0,12 | 84,60 | 1 | | Berkshire cl b* | 2,78 | -0,66 | 2,80 | 7 | | Boeing Co | 49,60 | +1,31 | 48,96 | 1139 | | Bristol Myers sq | 23,32 | -0,13 | 23,35 | 1118 | | Cardinal Health | 38,56 | +2,42 | 37,65 | 1689 | | Carnival | 49,75 | +0,02 | 49,74 | 663 | | Caterpillar Inc | 79,25 | -1,41 | 80,79 | 2503 | | Charles Schwab | 8,88 | -0,22 | 8,90 | 1492 | | ChevronTexaco | 53,60 | +0,43 | 53,37 | 946 | | Cigna | 59,89 | — | 59,89 | 616 | | Cisco | 18,47 | +0,11 | 18,45 | 15723 | | Citigroup | 43,47 | +0,42 | 43,29 | 2782 | | Coca-Cola Co | 39,46 | +0,03 | 39,45 | 1160 | | Colgate Palmoliv | 45,80 | +1,53 | 45,35 | 2916 | | Costco Wholesale | 46,30 | -0,34 | 46,46 | 850 | | Cox Comms | 34,40 | +0,03 | 34,39 | 1772 | | Daimler-Chrysler | 41,42 | +0,85 | 41,07 | 261 | | Delta Air Lines | 3,02 | +3,07 | 2,93 | 1374 | | Dow Chemical Co | 43,16 | +0,56 | 42,92 | 1283 | | Du Pont Co | 42,80 | +1,25 | 42,27 | 792 | | Eastman Kodak | 29,63 | +0,44 | 29,50 | 1826 | | Eli Lilly | 53,67 | -2,60 | 55,10 | 2323 | | EMC Corp | 12,54 | -0,56 | 12,61 | 2616 | | Emerson Electric | 61,97 | -0,11 | 62,04 | 285 | | Exelon | 38,39 | +0,87 | 38,06 | 732 | | Exxon Mobil | 48,89 | +0,04 | 48,87 | 2732 | | Fannie Mae | 67,98 | +0,80 | 67,44 | 1384 | | First Data Corp | 40,02 | +0,45 | 39,84 | 730 | | Ford Motor Co | 13,09 | +1,47 | 12,90 | 2300 | | Gap Inc | 19,99 | +0,55 | 19,88 | 799 | | Genentech | 48,71 | -0,63 | 49,02 | 1034 | | General Elec Co | 33,48 | +0,78 | 33,22 | 3945 | | General Motors | 38,23 | +1,03 | 37,84 | 1040 | | Gillette Co | 39,88 | +0,55 | 39,66 | 595 | | Goldman Sachs Gr | 93,38 | +1,40 | 92,34 | 1183 | | HJ Heinz Co | 35,37 | +0,06 | 35,35 | 154 | | Halliburton Co | 34,98 | +1,04 | 34,62 | 1154 | | HCA-Healthcare | 35,27 | +0,77 | 35,00 | 1093 | | Hewlett-Packard | 18,31 | +0,44 | 18,23 | 1553 | | Home Depot Inc | 39,84 | +0,91 | 39,48 | 1230 | | Honeywell Int | 33,58 | -0,65 | 33,80 | 2150 | | Illinois Tool Works | 90,20 | +1,22 | 89,11 | 457 | | Intel Corp | 21,70 | +1,17 | 21,45 | 29066 | | IBM | 88,44 | -0,43 | 88,82 | 1379 | | Intl Paper | 39,15 | +0,82 | 38,83 | 405 | | Johnson&Johnson | 57,71 | +0,37 | 57,50 | 1424 | | J P Morgan Chase | 37,73 | +1,29 | 37,25 | 2877 | | Kimberly-Clark | 63,09 | -0,27 | 63,26 | 360 | | Kohls | 52,26 | +2,57 | 50,95 | 1876 | | Kroger | 15,09 | +0,60 | 15,00 | 608 | | Lehman Brothers | 79,25 | +1,21 | 78,30 | 553 | | Lockheed Martin | 53,47 | +1,17 | 52,85 | 456 | | Lowes Cos | 56,35 | +0,48 | 56,08 | 520 | | Lucent Tech | 3,54 | +1,72 | 3,48 | 11087 | | Marsh & McLennan | 24,62 | -1,20 | 24,92 | 5620 | | MBNA Corp | 24,15 | +0,25 | 24,09 | 2480 | | McDonalds Corp | 28,68 | -0,42 | 28,80 | 1017 | | Medtronic | 50,11 | -1,14 | 50,69 | 743 | | Merck & Co | 31,05 | -1,11 | 31,40 | 3034 | | Merrill Lynch | 52,43 | +1,00 | 51,91 | 1312 | | Metlife Inc | 34,45 | -0,09 | 34,48 | 865 | | Micron Tech | 11,74 | +0,43 | 11,69 | 2408 | | Microsoft | 28,76 | +0,21 | 28,70 | 22138 | | Minnesota Mining | 77,45 | +0,85 | 76,80 | 1029 | | MS Dean Witter | 48,46 | +1,38 | 47,80 | 1251 | | Motorola Inc | 17,30 | +1,76 | 17,00 | 6918 | | Occidental Petr | 57,90 | +1,28 | 57,17 | 432 | | Omnicom Group | 72,41 | +0,46 | 72,08 | 160 | | Oracle Corp | 12,43 | +0,08 | 12,42 | 11413 | | Pfizer Inc | 28,53 | +0,81 | 28,30 | 4738 | | Philip Morris | 47,40 | -0,02 | 47,41 | 1168 | | Raytheon Co | 35,97 | +0,84 | 35,67 | 323 | | SBC Comms | 25,97 | -1,85 | 26,46 | 3079 | | Schering-plough | 16,80 | +0,48 | 16,72 | 2053 | | Sears Roebuck | 34,26 | -7,20 | 36,92 | 4048 | | Sprint | 20,13 | +0,90 | 19,95 | 1829 | | Tenet Healthcare | 10,30 | +1,08 | 10,19 | 284 | | Texas Instrument | 23,04 | +0,74 | 22,87 | 4313 | | Textron Inc | 65,99 | +2,47 | 64,40 | 321 | | Time Warner Inc | 16,43 | +0,49 | 16,35 | 2121 | | Tyco Int | 30,24 | +1,54 | 29,78 | 2500 | | Unisys Corp | 10,53 | +1,84 | 10,34 | 353 | | UPS | 77,33 | -0,60 | 77,80 | 1107 | | United Tech | 90,98 | +1,20 | 89,90 | 814 | | Unitedhealth Gr | 68,65 | -1,73 | 69,86 | 1646 | | US Bancorp | 28,25 | +0,64 | 28,07 | 1435 | | Verizon Comm | 39,90 | -0,35 | 40,04 | 1570 | | Wachovia | 48,00 | -0,21 | 48,10 | 777 | | Wal-Mart Stores | 52,45 | -0,06 | 52,48 | 2101 | | Walt Disney Co | 24,68 | -0,24 | 24,74 | 1198 | | Washington Mutual | 38,73 | +2,32 | 37,85 | 1750 | | Wells Fargo | 58,49 | -0,56 | 58,82 | 1049 | | Xerox Corp | 14,48 | -0,41 | 14,54 | 962 |
|
