| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,2 | -0,32 | 6,3 | 4243 | | ANZ Banking Grp | 19,5 | -0,20 | 19,6 | 3213 | | CommonWealth Bank | 31,4 | -0,25 | 31,4 | 1529 | National Australian
Bank | 27,5 | -0,29 | 27,6 | 2685 | | News Corp | 10,6 | -0,85 | 10,6 | 26295 | | Telstra Corp | 4,7 | -0,43 | 4,7 | 18679 | | Westpac Banking | 18,2 | +0,67 | 18,0 | 5238 | | Япония (JPY) | | Asahi Kasei | 458,0 | +0,66 | 455,0 | 3620 | | Daiwa Securities | 670,0 | +0,60 | 666,0 | 3481 | | Fuji Photo Film | 3640,0 | -0,27 | 3650,0 | 1868 | | Fujitsu Ltd | 632,0 | +1,28 | 624,0 | 6271 | | Honda Motor Co | 5110,0 | +0,79 | 5070,0 | 1647 | | Kao Corp | 2435,0 | -0,81 | 2455,0 | 1706 | | KDDI* | 519,0 | +1,17 | 513,0 | 13 | | Mitsubishi Fin Gr* | 887,0 | -0,34 | 890,0 | 33 | | Mitsubishi Chem | 313,0 | +3,99 | 301,0 | 13130 | | Mitsubishi Electric | 511,0 | +1,59 | 503,0 | 5059 | | NEC Corp | 624,0 | +1,30 | 616,0 | 10471 | | Nippon Steel Corp | 250,0 | +3,73 | 241,0 | 79602 | | Nissan Motor Co | 1201,0 | +0,17 | 1199,0 | 9863 | | NTT* | 451,0 | +1,58 | 444,0 | 22 | | NTT DoCoMo* | 189,0 | +1,61 | 186,0 | 51 | | Pioneer | 2220,0 | -0,22 | 2225,0 | 1084 | | Ricoh | 2100,0 | -3,23 | 2170,0 | 2453 | | Seikisui House | 1091,0 | +0,55 | 1085,0 | 1587 | | Shin-Etsu Chem | 3920,0 | -0,51 | 3940,0 | 1097 | | Sony | 3700,0 | +1,09 | 3660,0 | 3274 | | Sumitomo Chem | 510,0 | +1,19 | 504,0 | 3753 | | TDK Corp | 7470,0 | +0,81 | 7410,0 | 836 | | Toshiba Corp | 423,0 | +1,68 | 416,0 | 39073 | | Toyota Motor Co | 4060,0 | +0,50 | 4040,0 | 3009 | | UFJ Holdings* | 476,0 | +2,15 | 466,0 | 50 | | 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 | 11,22 | +2,56 | 10,94 | 32702 | | Axa | 16,58 | +0,55 | 16,49 | 9094 | | BNP Paribas | 53,00 | +0,86 | 52,55 | 2855 | | Bouygues | 30,59 | -0,29 | 30,68 | 713 | | Danon | 65,70 | -0,53 | 66,05 | 1016 | | EADS | 22,67 | +0,22 | 22,62 | 1106 | | France Telecom | 21,21 | -0,28 | 21,27 | 7512 | | Lafarge | 71,90 | +0,35 | 71,65 | 430 | | Michelin | 41,00 | -0,27 | 41,11 | 624 | | Peugeot | 47,96 | -0,39 | 48,15 | 717 | | Renault | 64,20 | -1,38 | 65,10 | 834 | | Sanofi-Synthelab | 56,60 | -0,44 | 56,85 | 3446 | | Schneider Elec | 53,20 | +0,47 | 52,95 | 743 | | STMicroelectronics | 14,23 | +0,35 | 14,18 | 6398 | | Total Fina Elf | 166,40 | +0,18 | 166,10 | 1793 | | Vivendi Universal | 20,94 | -2,24 | 21,42 | 14241 | | Великобритания (GBp) | | ARM Holdings | 98,26 | +2,37 | 94,75 | 29869 | | BAE System | 237,75 | +0,53 | 236,50 | 12433 | | Barclays | 542,00 | -0,37 | 544,00 | 20171 | | BP | 542,00 | +0,56 | 539,00 | 37937 | | BAT | 824,50 | +1,04 | 816,00 | 7422 | | British Airways | 207,11 | -1,08 | 208,25 | 12663 | | British Telecom | 183,00 | -0,27 | 183,50 | 20954 | | Cable & Wireless | 101,31 | +0,50 | 100,75 | 32461 | | Cadbury Schweppes | 452,00 | +0,50 | 449,25 | 10773 | | HSBC Hldg | 882,50 | -0,28 | 885,00 | 16136 | | Lloyds TSB Grp | 429,00 | — | 429,00 | 117977 | | Marks & Spencer | 357,00 | +1,56 | 351,50 | 26144 | | Prudential | 393,56 | +1,49 | 386,25 | 83679 | | Reuters Group | 366,81 | +0,96 | 363,00 | 22219 | | Rio Tinto | 1460,00 | +0,34 | 1450,00 | 4428 | | Sainsbury | 247,00 | — | 246,50 | 16480 | | Shell Trnpt | 419,25 | +0,42 | 417,50 | 43929 | | Unilever | 447,50 | -0,89 | 451,00 | 26952 | | Vodafone Airtch | 139,00 | +0,18 | 137,75 | 163463 | | Германия (EUR) | | Allianz AG | 80,41 | +0,84 | 79,74 | 2533 | | BASF | 49,16 | +1,40 | 48,48 | 3112 | | Bayer AG | 22,44 | +0,76 | 22,27 | 3413 | | BMW | 33,35 | -0,57 | 33,54 | 2538 | | Commerzbank AG | 14,89 | -0,47 | 14,96 | 2217 | | Daimler-Chrysler | 32,78 | -0,06 | 32,80 | 3434 | | Deutsche Bank n | 58,40 | -0,36 | 58,61 | 2013 | | Dt Telekom n | 14,86 | +0,07 | 14,85 | 13807 | | Hypovereinsbank | 15,07 | +0,27 | 15,03 | 2152 | | Infineon Tech | 8,35 | — | 8,35 | 8594 | | Merck KGaA | 43,53 | -0,89 | 43,92 | 221 | | Munich Re | 73,84 | +0,12 | 73,75 | 2131 | | Sap AG | 132,53 | -0,67 | 133,42 | 1435 | | Siemens | 58,86 | +0,09 | 58,81 | 3523 | | Volkswagen AG | 34,20 | -2,01 | 34,90 | 6512 | | Финляндия (EUR) | | Nokia | 11,88 | +0,08 | 11,87 | 27986 | | Stora Enso | 11,45 | +2,32 | 11,19 | 5020 | | Швейцария (CHF) | | Ciba Special | 79,55 | -0,81 | 80,20 | 481 | | Lonza Grp AG | 57,80 | +0,09 | 57,75 | 165 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 40,20 | -0,37 | 40,35 | 3349 | | Nestle | 286,50 | -1,46 | 290,75 | 1049 | | Novartis | 57,35 | -0,26 | 57,50 | 4131 | | Roche | 144,10 | -0,62 | 145,00 | 19 | | Swiss Re | 73,60 | +0,07 | 73,55 | 1080 | | UBS AG | 86,05 | -0,29 | 86,30 | 1877 | | Zurich Fin | 168,20 | +1,02 | 166,50 | 1450 | | Швеция (SEK) | | ABB | 46,70 | +1,74 | 45,90 | 1549 | | Electrolux | 132,00 | +2,33 | 129,00 | 1961 | | Ericsson | 20,80 | -7,56 | 22,50 | 698121 | | Nordea | 61,00 | -0,41 | 61,25 | 4554 | | Volvo | 263,50 | +0,76 | 261,50 | 5176 | | Италия (EUR) | | Bank di Lavoro | 1,82 | -0,16 | 1,81 | 158 | | Fiat | 5,52 | -0,07 | 5,57 | 136 | | TIM | 4,57 | -0,28 | 4,59 | 578 | | Голландия (EUR) | | ABN Amro Hld | 18,45 | -0,27 | 18,50 | 5220 | | Aegon NV | 8,39 | +0,24 | 8,37 | 7105 | | Ahold Kon | 5,25 | -0,38 | 5,27 | 9551 | | Fortis | 19,80 | +0,61 | 19,68 | 2659 | | ING Grp | 20,15 | +0,35 | 20,08 | 8656 | | Philips | 18,46 | -0,11 | 18,48 | 6926 | | Royal Dutch | 42,37 | +0,07 | 42,34 | 4733 | | Канада (CAD) | | Alcan Inc | 57,05 | -1,69 | 58,03 | 610 | | Bank of Montreal | 56,93 | -1,16 | 57,60 | 856 | | Bank Nova Scotia | 38,55 | -2,01 | 39,34 | 1844 | | BCE Inc | 28,34 | +0,50 | 28,20 | 1511 | | Bombardier | 2,68 | -1,47 | 2,72 | 4646 | | Imperial Oil | 72,27 | +0,74 | 71,74 | 163 | | Loblaw Cos Ltd | 65,95 | -0,38 | 66,20 | 112 | | Nortel Networks | 4,15 | -1,19 | 4,20 | 5487 | | Royal Bank of Canada | 61,53 | -1,12 | 62,75 | 1820 | | США ($) | | Abbott Labs | 40,86 | -0,58 | 41,10 | 2056 | | Agilent Tech | 23,90 | -2,69 | 24,56 | 2417 | | Alcoa | 31,66 | -0,28 | 31,75 | 2175 | | Allstate Corp | 46,83 | -0,55 | 47,09 | 2159 | | Alltel | 54,20 | -1,11 | 54,81 | 521 | | Amer Electric Power | 32,09 | +1,23 | 31,70 | 1123 | | Amer Express Co | 51,73 | -1,07 | 52,29 | 2145 | | AIG | 54,70 | -3,10 | 56,45 | 22546 | | Amgen | 52,70 | -2,91 | 54,28 | 9472 | | Analog Devices | 38,62 | -4,17 | 40,30 | 4736 | | Anheuser-Busch | 50,12 | -0,26 | 50,25 | 1266 | | Time Warner Inc | 16,28 | -0,55 | 16,37 | 7503 | | Apple Comp Inc | 47,41 | -1,11 | 47,94 | 8649 | | Applied Materials | 15,96 | -2,56 | 16,38 | 35466 | | AT&T | 15,89 | +0,57 | 15,80 | 4530 | | AT&T Wireless Gr | 14,80 | -0,13 | 14,82 | 4416 | | Automatic Data Proc | 40,04 | -1,45 | 40,63 | 1364 | | Bank of America | 43,80 | -0,25 | 43,91 | 6423 | | Bank of New York | 31,04 | -1,77 | 31,60 | 2176 | | Baxter Int | 30,01 | -2,09 | 30,65 | 2990 | | BCE Inc | 22,99 | +1,28 | 22,70 | 161 | | Bellsouth Corp | 26,55 | -2,39 | 27,20 | 5193 | | Berkshire cl a* | 82,40 | -1,67 | 83,80 | 1 | | Berkshire cl b* | 2,71 | -0,18 | 2,72 | 21 | | Boeing Co | 49,51 | -0,10 | 49,56 | 2032 | | Bristol Myers sq | 23,38 | +0,56 | 23,25 | 4277 | | Cardinal Health | 38,49 | -0,16 | 38,55 | 3840 | | Carnival | 49,17 | -0,36 | 49,35 | 1902 | | Caterpillar Inc | 77,34 | +0,40 | 77,03 | 3763 | | Charles Schwab | 8,81 | -2,00 | 8,99 | 3651 | | ChevronTexaco | 53,34 | -0,09 | 53,39 | 3414 | | Cigna | 58,85 | +0,48 | 58,57 | 996 | | Cisco | 18,27 | -1,93 | 18,63 | 35616 | | Citigroup | 42,56 | -0,91 | 42,95 | 10237 | | Coca-Cola Co | 38,90 | -1,47 | 39,48 | 8558 | | Colgate Palmoliv | 45,70 | -0,33 | 45,85 | 2159 | | Costco Wholesale | 45,73 | -1,70 | 46,52 | 3752 | | Cox Comms | 34,42 | +0,06 | 34,40 | 2321 | | Daimler-Chrysler | 41,04 | -0,82 | 41,38 | 236 | | Delta Air Lines | 3,24 | +7,28 | 3,02 | 4781 | | Dow Chemical Co | 43,60 | +2,42 | 42,57 | 10083 | | Du Pont Co | 42,02 | -1,22 | 42,54 | 2656 | | Eastman Kodak | 29,33 | -0,20 | 29,39 | 3173 | | Eli Lilly | 51,85 | -1,50 | 52,64 | 7966 | | EMC Corp | 12,50 | -1,11 | 12,64 | 8813 | | Emerson Electric | 62,12 | -0,78 | 62,61 | 1226 | | Exelon | 38,67 | +1,71 | 38,02 | 1963 | | Exxon Mobil | 48,70 | -0,23 | 48,81 | 7617 | | Fannie Mae | 67,65 | +0,74 | 67,15 | 3675 | | First Data Corp | 39,13 | -1,66 | 39,79 | 3467 | | Ford Motor Co | 12,97 | -0,69 | 13,06 | 4295 | | Gap Inc | 19,90 | -0,45 | 19,99 | 3462 | | Genentech | 47,82 | -0,93 | 48,27 | 2321 | | General Elec Co | 32,95 | -1,26 | 33,37 | 12879 | | General Motors | 37,81 | -0,71 | 38,08 | 2134 | | Gillette Co | 40,11 | +0,22 | 40,02 | 1739 | | Goldman Sachs Gr | 92,70 | -0,82 | 93,47 | 3101 | | HJ Heinz Co | 35,13 | -0,57 | 35,33 | 620 | | Halliburton Co | 34,44 | -0,89 | 34,75 | 2642 | | HCA-Healthcare | 36,03 | +2,68 | 35,09 | 4156 | | Hewlett-Packard | 17,94 | -2,29 | 18,36 | 6818 | | Home Depot Inc | 39,17 | -1,41 | 39,73 | 3441 | | Honeywell Int | 32,72 | -0,85 | 33,00 | 4310 | | Illinois Tool Works | 89,11 | -0,71 | 89,75 | 730 | | Intel Corp | 21,30 | -1,80 | 21,69 | 58587 | | IBM | 87,39 | -0,81 | 88,10 | 4908 | | Intl Paper | 38,60 | -1,20 | 39,07 | 1989 | | Johnson&Johnson | 57,29 | -0,85 | 57,78 | 4450 | | J P Morgan Chase | 37,47 | -0,61 | 37,70 | 7986 | | Kimberly-Clark | 63,06 | +0,33 | 62,85 | 1202 | | Kohls | 52,29 | +0,40 | 52,08 | 2434 | | Kroger | 14,97 | +0,20 | 14,94 | 2006 | | Lehman Brothers | 78,66 | -0,08 | 78,72 | 1401 | | Lockheed Martin | 53,53 | +0,09 | 53,48 | 1099 | | Lowes Cos | 55,24 | -1,34 | 55,99 | 2010 | | Lucent Tech | 3,51 | — | 3,51 | 28323 | | Marsh & McLennan | 26,79 | +7,81 | 24,85 | 21056 | | MBNA Corp | 24,30 | +1,25 | 24,00 | 4959 | | McDonalds Corp | 28,52 | — | 28,52 | 2769 | | Medtronic | 49,95 | -0,10 | 50,00 | 2202 | | Merck & Co | 30,56 | -2,24 | 31,26 | 10095 | | Merrill Lynch | 52,25 | -0,48 | 52,50 | 3314 | | Metlife Inc | 34,44 | -0,17 | 34,50 | 3000 | | Micron Tech | 11,53 | -2,70 | 11,85 | 4444 | | Microsoft | 27,74 | -2,87 | 28,56 | 102133 | | Minnesota Mining | 75,88 | -2,22 | 77,60 | 3329 | | MS Dean Witter | 48,32 | -0,78 | 48,70 | 2786 | | Motorola Inc | 16,56 | -2,53 | 16,99 | 12041 | | Occidental Petr | 57,77 | -0,17 | 57,87 | 2025 | | Omnicom Group | 72,71 | +0,04 | 72,68 | 739 | | Oracle Corp | 12,31 | -1,05 | 12,44 | 33118 | | Pfizer Inc | 27,74 | -2,46 | 28,44 | 20441 | | Philip Morris | 46,80 | -1,10 | 47,32 | 3320 | | Raytheon Co | 35,42 | -0,98 | 35,77 | 1302 | | SBC Comms | 25,24 | -1,71 | 25,68 | 8178 | | Schering-plough | 17,27 | +1,71 | 16,98 | 7808 | | Sears Roebuck | 32,52 | -3,62 | 33,74 | 4593 | | Sprint | 20,12 | -0,89 | 20,30 | 5180 | | Tenet Healthcare | 10,41 | +2,87 | 10,12 | 2577 | | Texas Instrument | 22,31 | -3,21 | 23,05 | 11445 | | Textron Inc | 66,21 | -1,19 | 67,01 | 576 | | Time Warner Inc | 16,28 | -0,55 | 16,37 | 7503 | | Tyco Int | 29,93 | -1,03 | 30,24 | 5152 | | Unisys Corp | 10,21 | -2,39 | 10,46 | 679 | | UPS | 76,49 | -2,00 | 78,05 | 2063 | | United Tech | 91,00 | -0,04 | 91,04 | 1755 | | Unitedhealth Gr | 69,86 | +2,36 | 68,25 | 4296 | | US Bancorp | 27,86 | -0,50 | 28,00 | 2764 | | Verizon Comm | 38,97 | -2,06 | 39,79 | 7043 | | Wachovia | 46,84 | -1,68 | 47,64 | 2465 | | Wal-Mart Stores | 51,99 | -0,23 | 52,11 | 7183 | | Walt Disney Co | 24,62 | -2,69 | 25,30 | 4202 | | Washington Mutual | 38,43 | -0,18 | 38,50 | 2279 | | Wells Fargo | 57,88 | -1,09 | 58,52 | 3240 | | Xerox Corp | 14,32 | -1,65 | 14,56 | 2151 |
|
