| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,3 | +1,13 | 6,2 | 10062 | | ANZ Banking Grp | 19,8 | +1,07 | 19,6 | 4325 | | CommonWealth Bank | 31,6 | +1,31 | 31,2 | 3588 | | National Australian Bank | 27,9 | +0,76 | 27,6 | 3414 | | News Corp | 10,9 | +1,39 | 10,8 | 31530 | | Telstra Corp | 4,7 | — | 4,7 | 24826 | | Westpac Banking | 18,3 | +1,05 | 18,2 | 3962 | | Япония (JPY) | | Asahi Kasei | 455,0 | +0,22 | 454,0 | 2630 | | Daiwa Securities | 640,0 | -0,78 | 645,0 | 7693 | | Fuji Photo Film | 3630,0 | +1,68 | 3570,0 | 1129 | | Fujitsu Ltd | 621,0 | — | 621,0 | 6038 | | Honda Motor Co | 5040,0 | +0,40 | 5020,0 | 1118 | | Japan Telecom* | 278,0 | -0,71 | 280,0 | 0 | | Kao Corp | 2445,0 | +1,24 | 2415,0 | 740 | | KDDI* | 527,0 | +1,54 | 519,0 | 12 | | Mitsubishi Fin Gr* | 877,0 | -0,57 | 882,0 | 26 | | Mitsubishi Chem | 305,0 | -0,65 | 307,0 | 5046 | | Mitsubishi Electric | 489,0 | -2,59 | 502,0 | 6282 | | NEC Corp | 609,0 | — | 609,0 | 8564 | | Nippon Steel Corp | 248,0 | +1,22 | 245,0 | 29336 | | Nissan Motor Co | 1154,0 | -0,26 | 1157,0 | 3698 | | NTT* | 442,0 | -1,78 | 450,0 | 21 | | NTT DoCoMo* | 182,0 | +0,55 | 181,0 | 54 | | Pioneer | 2165,0 | +0,23 | 2160,0 | 734 | | Ricoh | 2035,0 | -0,73 | 2050,0 | 1371 | | Seikisui House | 1068,0 | +0,38 | 1064,0 | 1459 | | Shin-Etsu Chem | 3950,0 | -0,25 | 3960,0 | 1138 | | Sony | 3660,0 | +0,27 | 3650,0 | 2744 | | Sumitomo Chem | 507,0 | — | 507,0 | 2649 | | TDK Corp | 7290,0 | -0,41 | 7320,0 | 339 | | Toshiba Corp | 425,0 | -0,47 | 427,0 | 12762 | | Toyota Motor Co | 4010,0 | +1,01 | 3970,0 | 3672 | | UFJ Holdings* | 496,0 | -0,60 | 499,0 | 80 | | Гонконг (HKD) | | Cheung Kong | 63,00 | — | 63,00 | 3515 | | China Mobile | 22,15 | -0,67 | 22,30 | 18308 | | China Unicom | 5,60 | -1,75 | 5,70 | 19420 | | CLP Holdings | 44,30 | +0,23 | 44,20 | 2863 | | CNOOC | 4,20 | +0,60 | 4,18 | 45821 | | Hang Seng Bank | 102,50 | -0,49 | 103,00 | 1941 | | Henderson Land | 36,00 | +0,28 | 35,90 | 3324 | | HSBC Holdings | 124,50 | — | 124,50 | 10534 | | Hutchison | 57,75 | — | 57,75 | 3657 | | Франция (EUR) | | Alcatel | 11,20 | +2,10 | 10,97 | 10591 | | Axa | 16,60 | +1,78 | 16,31 | 11274 | | BNP Paribas | 52,85 | +1,73 | 51,95 | 3882 | | Bouygues | 30,25 | +0,67 | 30,05 | 816 | | Danon | 65,20 | +0,38 | 64,95 | 1063 | | EADS | 22,02 | +0,55 | 21,90 | 1427 | | France Telecom | 21,53 | +3,06 | 20,89 | 12438 | | Lafarge | 71,35 | +2,37 | 69,70 | 966 | | Michelin | 42,00 | +1,69 | 41,30 | 768 | | Peugeot | 47,50 | +0,85 | 47,10 | 935 | | Renault | 65,00 | +2,69 | 63,30 | 1227 | | Sanofi-Synthelab | 57,30 | +3,52 | 55,35 | 4762 | | Schneider Elec | 51,75 | -0,77 | 52,15 | 1357 | | STMicroelectronics | 14,22 | +1,86 | 13,96 | 4233 | | Total Fina Elf | 164,30 | +1,42 | 162,00 | 3298 | | Vivendi Universal | 20,90 | +0,53 | 20,79 | 6325 | | Великобритания (GBp) | | ARM Holdings | 95,38 | +2,94 | 93,50 | 12939 | | BAE System | 236,83 | +0,96 | 234,50 | 17405 | | Barclays | 540,50 | -0,09 | 541,00 | 20291 | | BP | 535,50 | +0,85 | 531,00 | 122774 | | BAT | 828,50 | +1,41 | 817,00 | 4911 | | British Airways | 206,41 | +0,12 | 206,25 | 34803 | | British Telecom | 183,75 | +1,80 | 180,50 | 42618 | | Cable & Wireless | 101,50 | +1,00 | 100,50 | 6383 | | Cadbury Schweppes | 451,75 | +0,95 | 447,50 | 7488 | | HSBC Hldg | 880,00 | +0,23 | 878,00 | 25246 | | Lloyds TSB Grp | 428,00 | +0,71 | 425,00 | 12850 | | Marks & Spencer | 360,02 | -0,28 | 359,00 | 37179 | | Prudential | 400,75 | +1,26 | 395,75 | 19015 | | Reuters Group | 374,75 | +1,28 | 370,00 | 10579 | | Rio Tinto | 1464,00 | +1,10 | 1448,00 | 3368 | | Sainsbury | 257,00 | +2,19 | 251,50 | 38644 | | Shell Trnpt | 423,75 | +2,85 | 412,00 | 52181 | | Unilever | 452,25 | +0,61 | 449,50 | 47387 | | Vodafone Airtch | 138,00 | +1,47 | 136,00 | 273828 | | Германия (EUR) | | Allianz AG | 81,61 | +2,46 | 79,65 | 2841 | | BASF | 48,85 | +1,83 | 47,97 | 2897 | | Bayer AG | 22,01 | +1,24 | 21,74 | 3497 | | BMW | 33,28 | +1,71 | 32,72 | 2127 | | Commerzbank AG | 14,41 | +0,56 | 14,33 | 4977 | | Daimler-Chrysler | 32,75 | +1,74 | 32,19 | 5708 | | Deutsche Bank n | 58,81 | +2,14 | 57,58 | 3595 | | Dt Telekom n | 14,79 | +1,58 | 14,56 | 25757 | | Hypovereinsbank | 14,97 | +1,42 | 14,76 | 3569 | | Infineon Tech | 8,34 | +2,21 | 8,16 | 5732 | | Merck KGaA | 43,49 | +2,57 | 42,40 | 413 | | Munich Re | 75,51 | +1,78 | 74,19 | 2244 | | Sap AG | 131,87 | +2,19 | 129,05 | 1279 | | Siemens | 58,45 | +1,48 | 57,60 | 4330 | | Volkswagen AG | 34,35 | +1,18 | 33,95 | 1693 | | Финляндия (EUR) | | Nokia | 11,90 | +3,12 | 11,54 | 32147 | | Stora Enso | 11,07 | -1,16 | 11,20 | 4988 | | Швейцария (CHF) | | Ciba Special | 81,50 | +3,49 | 78,75 | 1949 | | Lonza Grp AG | 59,05 | +2,34 | 57,70 | 415 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 40,55 | +1,63 | 39,90 | 4163 | | Nestle | 283,25 | -0,61 | 285,00 | 1200 | | Novartis | 57,00 | +0,88 | 56,50 | 3732 | | Roche | 145,90 | -0,75 | 147,00 | 8 | | Swiss Re | 73,85 | +1,16 | 73,00 | 715 | | UBS AG | 85,25 | +0,29 | 85,00 | 2288 | | Zurich Fin | 170,60 | +0,89 | 169,10 | 776 | | Швеция (SEK) | | ABB | 46,60 | +2,42 | 45,50 | 3988 | | Electrolux | 132,00 | +1,93 | 129,50 | 1759 | | Ericsson | 20,70 | +1,47 | 20,40 | 125959 | | Nordea | 59,00 | -1,26 | 59,75 | 28665 | | Volvo | 266,50 | +2,50 | 260,00 | 2736 | | Италия (EUR) | | Bank di Lavoro | 1,82 | +1,34 | 1,80 | 11431 | | Fiat | 5,51 | +0,62 | 5,48 | 5504 | | TIM | 4,59 | +1,57 | 4,52 | 45478 | | Голландия (EUR) | | ABN Amro Hld | 18,52 | +1,37 | 18,27 | 7871 | | Aegon NV | 8,51 | +2,28 | 8,32 | 8059 | | Ahold Kon | 5,35 | +2,10 | 5,24 | 6845 | | Fortis | 19,65 | +1,71 | 19,32 | 3517 | | ING Grp | 20,47 | +2,50 | 19,97 | 12367 | | Philips | 18,50 | +1,20 | 18,28 | 8475 | | Royal Dutch | 42,29 | +2,08 | 41,43 | 10262 | | Канада (CAD) | | Alcan Inc | 58,72 | +0,89 | 58,20 | 326 | | Bank of Montreal | 56,80 | +0,44 | 56,55 | 371 | | Bank Nova Scotia | 39,15 | +0,51 | 38,95 | 645 | | BCE Inc | 28,09 | -0,57 | 28,25 | 256 | | Bombardier | 2,70 | +1,89 | 2,65 | 2001 | | Imperial Oil | 71,92 | — | 71,92 | 125 | | Loblaw Cos Ltd | 65,96 | +0,17 | 65,85 | 62 | | Nortel Networks | 4,02 | -3,60 | 4,17 | 9878 | | Royal Bank of Canada | 62,25 | +0,74 | 61,79 | 373 | | США ($) | | Abbott Labs | 41,55 | +1,39 | 40,98 | 1164 | | Agilent Tech | 25,00 | +2,75 | 24,33 | 696 | | Alcoa | 33,23 | +0,58 | 33,04 | 1114 | | Allstate Corp | 47,40 | -0,44 | 47,61 | 613 | | Alltel | 54,92 | +0,27 | 54,77 | 285 | | Amer Electric Power | 33,08 | -0,09 | 33,11 | 426 | | Amer Express Co | 52,05 | +0,52 | 51,78 | 1168 | | AIG | 60,53 | +0,33 | 60,33 | 4159 | | Amgen | 55,98 | +1,93 | 54,92 | 4970 | | Analog Devices | 39,90 | +2,73 | 38,84 | 1050 | | Anheuser-Busch | 50,10 | -0,40 | 50,30 | 877 | | Time Warner Inc | 16,17 | -0,37 | 16,23 | 4307 | | Apple Comp Inc | 49,92 | +4,07 | 47,97 | 8696 | | Applied Materials | 15,95 | +1,66 | 15,69 | 17623 | | AT&T | 16,39 | +0,55 | 16,30 | 1091 | | Automatic Data Proc | 43,15 | +1,34 | 42,58 | 984 | | Bank of America | 44,15 | +0,64 | 43,87 | 2261 | | Bank of New York | 32,24 | +1,07 | 31,90 | 1026 | | Baxter Int | 30,55 | +1,63 | 30,06 | 661 | | BCE Inc | 22,93 | -0,52 | 23,05 | 39 | | Bellsouth Corp | 26,35 | +1,23 | 26,03 | 1868 | | Berkshire cl a* | 84,80 | +0,12 | 84,70 | 1 | | Berkshire cl b* | 2,79 | -0,71 | 2,81 | 6 | | Boeing Co | 50,30 | +0,64 | 49,98 | 2084 | | Bristol Myers sq | 23,69 | +1,67 | 23,30 | 1774 | | Cardinal Health | 48,24 | +22,65 | 39,33 | 6600 | | Carnival | 50,45 | -0,02 | 50,46 | 856 | | Caterpillar Inc | 80,66 | +1,57 | 79,41 | 924 | | Charles Schwab | 8,88 | +0,23 | 8,86 | 2474 | | ChevronTexaco | 53,30 | -1,20 | 53,95 | 1886 | | Cigna | 63,31 | -0,30 | 63,50 | 402 | | Cisco | 18,35 | +1,33 | 18,11 | 25071 | | Citigroup | 43,66 | +0,74 | 43,34 | 4010 | | Coca-Cola Co | 39,71 | +1,04 | 39,30 | 2401 | | Colgate Palmoliv | 45,28 | -0,22 | 45,38 | 781 | | Costco Wholesale | 47,43 | +0,51 | 47,19 | 1805 | | Cox Comms | 34,44 | — | 34,44 | 2838 | | Daimler-Chrysler | 41,64 | +0,87 | 41,28 | 167 | | Delta Air Lines | 5,13 | +10,80 | 4,63 | 5939 | | Dow Chemical Co | 45,05 | +1,62 | 44,33 | 1180 | | Du Pont Co | 42,75 | +3,26 | 41,40 | 1934 | | Eastman Kodak | 30,59 | +0,46 | 30,45 | 822 | | Eli Lilly | 54,94 | +4,75 | 52,45 | 3053 | | EMC Corp | 12,60 | +1,86 | 12,37 | 3793 | | Emerson Electric | 64,47 | +1,98 | 63,22 | 679 | | Exelon | 39,41 | -1,00 | 39,81 | 515 | | Exxon Mobil | 48,90 | -0,99 | 49,39 | 3057 | | Fannie Mae | 70,47 | +2,71 | 69,13 | 1883 | | First Data Corp | 41,06 | +2,50 | 40,06 | 1163 | | Ford Motor Co | 13,21 | +2,80 | 12,85 | 2937 | | Gap Inc | 19,84 | +0,30 | 19,78 | 2111 | | Genentech | 43,72 | +1,98 | 42,87 | 3342 | | General Elec Co | 33,61 | -0,06 | 33,63 | 5085 | | General Motors | 38,35 | +2,08 | 37,57 | 1831 | | Gillette Co | 39,98 | -0,70 | 40,26 | 912 | | Goldman Sachs Gr | 95,45 | +1,80 | 93,76 | 1216 | | HJ Heinz Co | 35,17 | -0,03 | 35,18 | 277 | | Halliburton Co | 36,96 | +3,44 | 35,73 | 5931 | | HCA-Healthcare | 36,46 | +0,28 | 36,36 | 1097 | | Hewlett-Packard | 18,18 | +1,79 | 17,86 | 3460 | | Home Depot Inc | 40,28 | +1,54 | 39,67 | 2347 | | Honeywell Int | 33,58 | +1,91 | 32,95 | 1866 | | Illinois Tool Works | 91,09 | +0,87 | 90,30 | 357 | | Intel Corp | 21,76 | +1,68 | 21,40 | 22425 | | IBM | 89,25 | +0,28 | 89,00 | 1367 | | Intl Paper | 38,87 | +0,08 | 38,84 | 1168 | | Johnson&Johnson | 57,53 | +0,52 | 57,23 | 1639 | | J P Morgan Chase | 37,74 | +0,67 | 37,49 | 3457 | | Kimberly-Clark | 59,47 | -1,72 | 60,51 | 1006 | | Kohls | 51,35 | +0,69 | 51,00 | 811 | | Kroger | 14,82 | +0,61 | 14,73 | 656 | | Lehman Brothers | 81,72 | +1,39 | 80,60 | 709 | | Lockheed Martin | 54,68 | +0,55 | 54,38 | 475 | | Lowes Cos | 55,32 | +0,97 | 54,79 | 1044 | | Lucent Tech | 3,47 | +0,58 | 3,45 | 7256 | | Marsh & McLennan | 28,99 | +0,42 | 28,87 | 3957 | | MBNA Corp | 25,52 | +1,51 | 25,14 | 1526 | | McDonalds Corp | 28,98 | +0,38 | 28,87 | 1296 | | Medtronic | 51,04 | +0,73 | 50,67 | 1332 | | Merck & Co | 31,17 | +1,66 | 30,66 | 4397 | | Merrill Lynch | 53,65 | +1,38 | 52,92 | 1570 | | Metlife Inc | 36,50 | -0,68 | 36,75 | 926 | | Micron Tech | 11,90 | +1,80 | 11,69 | 1324 | | Microsoft | 28,34 | +1,58 | 27,90 | 27757 | | Minnesota Mining | 76,48 | +0,34 | 76,22 | 791 | | MS Dean Witter | 50,52 | +2,58 | 49,25 | 1966 | | Motorola Inc | 17,37 | +2,12 | 17,01 | 3558 | | Occidental Petr | 55,82 | -3,39 | 57,78 | 1001 | | Omnicom Group | 80,50 | +1,33 | 79,44 | 1035 | | Oracle Corp | 12,52 | +2,04 | 12,27 | 15733 | | Pfizer Inc | 28,63 | +1,06 | 28,33 | 5753 | | Philip Morris | 47,33 | +0,70 | 47,00 | 1216 | | Raytheon Co | 36,44 | +1,03 | 36,07 | 580 | | SBC Comms | 25,02 | +1,09 | 24,75 | 2572 | | Schering-plough | 17,69 | +1,49 | 17,43 | 1743 | | Sears Roebuck | 33,20 | +0,88 | 32,91 | 886 | | Sprint | 20,79 | +0,78 | 20,63 | 2024 | | Tenet Healthcare | 10,69 | +1,81 | 10,50 | 681 | | Texas Instrument | 23,46 | +2,49 | 22,89 | 3527 | | Textron Inc | 68,34 | +0,65 | 67,90 | 202 | | Time Warner Inc | 16,17 | -0,37 | 16,23 | 4307 | | Tyco Int | 30,99 | +1,24 | 30,61 | 2227 | | Unisys Corp | 10,34 | +0,39 | 10,30 | 402 | | UPS | 78,68 | +0,34 | 78,41 | 846 | | United Tech | 93,38 | +0,84 | 92,60 | 486 | | Unitedhealth Gr | 71,76 | +1,06 | 71,01 | 1435 | | US Bancorp | 28,18 | -0,39 | 28,29 | 1594 | | Verizon Comm | 39,16 | +0,41 | 39,00 | 2991 | | Wachovia | 48,05 | — | 48,05 | 1254 | | Wal-Mart Stores | 53,24 | +0,80 | 52,82 | 3340 | | Walt Disney Co | 24,94 | +0,28 | 24,87 | 1368 | | Washington Mutual | 38,37 | — | 38,82 | 851 | | Wells Fargo | 58,77 | +0,12 | 58,70 | 893 | | Xerox Corp | 14,63 | +0,48 | 14,56 | 773 |
|
