| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,3 | +0,64 | 6,3 | 7964 | | ANZ Banking Grp | 20,0 | +1,11 | 19,8 | 4920 | | CommonWealth Bank | 31,9 | +0,85 | 31,6 | 2948 | | National Australian Bank | 28,1 | +0,90 | 27,9 | 5666 | | News Corp | 10,9 | -0,27 | 10,9 | 23314 | | Telstra Corp | 4,6 | -0,64 | 4,7 | 27697 | | Westpac Banking | 18,7 | +1,74 | 18,3 | 4115 | | Япония (JPY) | | Asahi Kasei | 456,0 | +0,22 | 455,0 | 2233 | | Daiwa Securities | 665,0 | +3,91 | 640,0 | 7572 | | Fuji Photo Film | 3640,0 | +0,28 | 3630,0 | 921 | | Fujitsu Ltd | 633,0 | +1,93 | 621,0 | 10553 | | Honda Motor Co | 5270,0 | +4,56 | 5040,0 | 4405 | | Japan Telecom* | 288,0 | +3,60 | 278,0 | 1 | | Kao Corp | 2435,0 | -0,41 | 2445,0 | 1924 | | KDDI* | 531,0 | +0,76 | 527,0 | 19 | | Mitsubishi Fin Gr* | 898,0 | +2,39 | 877,0 | 18 | | Mitsubishi Chem | 309,0 | +1,31 | 305,0 | 7118 | | Mitsubishi Electric | 498,0 | +1,84 | 489,0 | 8945 | | NEC Corp | 610,0 | +0,16 | 609,0 | 8410 | | Nippon Steel Corp | 256,0 | +3,23 | 248,0 | 66255 | | Nissan Motor Co | 1178,0 | +2,08 | 1154,0 | 7823 | | NTT* | 448,0 | +1,36 | 442,0 | 14 | | NTT DoCoMo* | 184,0 | +1,10 | 182,0 | 77 | | Pioneer | 2210,0 | +2,08 | 2165,0 | 898 | | Ricoh | 2100,0 | +3,19 | 2035,0 | 1717 | | Seikisui House | 1076,0 | +0,75 | 1068,0 | 1097 | | Shin-Etsu Chem | 4060,0 | +2,78 | 3950,0 | 1161 | | Sony | 3690,0 | +0,82 | 3660,0 | 3796 | | Sumitomo Chem | 513,0 | +1,18 | 507,0 | 1746 | | TDK Corp | 7430,0 | +1,92 | 7290,0 | 656 | | Toshiba Corp | 435,0 | +2,35 | 425,0 | 26919 | | Toyota Motor Co | 4080,0 | +1,75 | 4010,0 | 4875 | | UFJ Holdings* | 498,0 | +0,40 | 496,0 | 74 | | Гонконг (HKD) | | Cheung Kong | 65,00 | +3,17 | 63,00 | 6987 | | China Mobile | 22,75 | +2,71 | 22,15 | 35755 | | China Unicom | 5,80 | +3,57 | 5,60 | 25915 | | CLP Holdings | 44,80 | +1,13 | 44,30 | 3602 | | CNOOC | 4,20 | — | 4,20 | 57020 | | Hang Seng Bank | 104,00 | +1,46 | 102,50 | 2159 | | Henderson Land | 36,50 | +1,39 | 36,00 | 5955 | | HSBC Holdings | 126,00 | +1,20 | 124,50 | 15697 | | Hutchison | 59,50 | +3,03 | 57,75 | 8190 | | Франция (EUR) | | Alcatel | 11,60 | +3,57 | 11,20 | 27030 | | Axa | 16,93 | +1,99 | 16,60 | 12318 | | BNP Paribas | 53,55 | +1,32 | 52,85 | 2888 | | Bouygues | 30,70 | +1,49 | 30,25 | 632 | | Danon | 65,85 | +1,00 | 65,20 | 880 | | EADS | 22,62 | +2,72 | 22,02 | 2142 | | France Telecom | 22,03 | +2,32 | 21,53 | 14517 | | Lafarge | 72,00 | +0,91 | 71,35 | 670 | | Michelin | 42,39 | +0,93 | 42,00 | 1176 | | Peugeot | 48,41 | +1,92 | 47,50 | 1162 | | Renault | 66,35 | +2,08 | 65,00 | 1767 | | Sanofi-Synthelab | 58,05 | +1,31 | 57,30 | 4420 | | Schneider Elec | 51,90 | +0,29 | 51,75 | 873 | | STMicroelectronics | 14,45 | +1,62 | 14,22 | 8401 | | Total Fina Elf | 163,90 | -0,24 | 164,30 | 3516 | | Vivendi Universal | 21,33 | +2,06 | 20,90 | 5215 | | Великобритания (GBp) | | ARM Holdings | 96,50 | +0,26 | 96,25 | 13111 | | BAE System | 241,25 | +1,90 | 236,75 | 13649 | | Barclays | 542,50 | +0,37 | 540,50 | 24193 | | BP | 527,50 | -1,49 | 535,50 | 128621 | | BAT | 823,00 | -0,66 | 828,50 | 3479 | | British Airways | 213,25 | +3,27 | 206,50 | 48485 | | British Telecom | 187,75 | +2,18 | 183,75 | 27154 | | Cable & Wireless | 102,63 | +1,23 | 101,50 | 5491 | | Cadbury Schweppes | 451,75 | — | 451,75 | 33702 | | HSBC Hldg | 883,00 | +0,34 | 880,00 | 22010 | | Lloyds TSB Grp | 433,25 | +1,34 | 428,00 | 15037 | | Marks & Spencer | 358,25 | +0,07 | 358,00 | 9109 | | Prudential | 407,25 | +1,62 | 400,75 | 22337 | | Reuters Group | 373,25 | -0,40 | 374,75 | 10241 | | Rio Tinto | 1416,00 | -3,28 | 1464,00 | 10881 | | Sainsbury | 258,75 | +0,68 | 257,00 | 25044 | | Shell Trnpt | 434,50 | +2,54 | 423,75 | 370487 | | Unilever | 462,60 | +2,32 | 452,25 | 24085 | | Vodafone Airtch | 138,75 | +0,54 | 138,00 | 172638 | | Германия (EUR) | | Allianz AG | 82,90 | +1,58 | 81,61 | 2381 | | BASF | 48,70 | -0,31 | 48,85 | 2811 | | Bayer AG | 22,29 | +1,27 | 22,01 | 3109 | | BMW | 33,83 | +1,65 | 33,28 | 2281 | | Commerzbank AG | 14,48 | +0,49 | 14,41 | 2766 | | Daimler-Chrysler | 33,00 | +0,76 | 32,75 | 13529 | | Deutsche Bank n | 59,69 | +1,50 | 58,81 | 3415 | | Dt Telekom n | 14,94 | +1,01 | 14,79 | 20869 | | Hypovereinsbank | 15,19 | +1,47 | 14,97 | 2822 | | Infineon Tech | 8,46 | +1,44 | 8,34 | 10210 | | Merck KGaA | 43,70 | +0,48 | 43,49 | 218 | | Munich Re | 76,73 | +1,62 | 75,51 | 1915 | | Sap AG | 132,82 | +0,72 | 131,87 | 1170 | | Siemens | 59,04 | +1,01 | 58,45 | 5248 | | Volkswagen AG | 35,05 | +2,04 | 34,35 | 10060 | | Финляндия (EUR) | | Nokia | 12,05 | +1,26 | 11,90 | 37252 | | Stora Enso | 10,94 | -1,17 | 11,07 | 3389 | | Швейцария (CHF) | | Ciba Special | 81,55 | -0,06 | 81,60 | 617 | | Lonza Grp AG | 58,95 | -0,17 | 59,05 | 249 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 40,95 | +0,99 | 40,55 | 4906 | | Nestle | 285,25 | +0,35 | 284,25 | 878 | | Novartis | 57,35 | +0,35 | 57,15 | 5298 | | Roche | 146,80 | — | 146,80 | 7 | | Swiss Re | 74,25 | +0,54 | 73,85 | 1380 | | UBS AG | 86,60 | +1,35 | 85,45 | 3274 | | Zurich Fin | 171,60 | +0,65 | 170,50 | 708 | | Швеция (SEK) | | ABB | 40,10 | -13,95 | 46,60 | 37426 | | Electrolux | 131,00 | -0,76 | 132,00 | 1769 | | Ericsson | 21,00 | +1,45 | 20,70 | 143263 | | Nordea | 60,25 | +2,12 | 59,00 | 12643 | | Volvo | 266,00 | -0,19 | 266,50 | 1904 | | Италия (EUR) | | Bank di Lavoro | 1,82 | -0,27 | 1,82 | 5216 | | Fiat | 5,70 | +3,47 | 5,51 | 23520 | | TIM | 4,64 | +1,00 | 4,59 | 48668 | | Голландия (EUR) | | ABN Amro Hld | 18,77 | +1,35 | 18,52 | 8743 | | Aegon NV | 8,61 | +1,18 | 8,51 | 8123 | | Ahold Kon | 5,40 | +0,93 | 5,35 | 10777 | | Fortis | 19,91 | +1,32 | 19,65 | 4280 | | ING Grp | 20,83 | +1,76 | 20,47 | 11196 | | Philips | 18,72 | +1,19 | 18,50 | 8565 | | Royal Dutch | 42,85 | +1,32 | 42,29 | 36850 | | Канада (CAD) | | Alcan Inc | 56,49 | -3,20 | 58,36 | 723 | | Bank of Montreal | 57,03 | +0,58 | 56,70 | 232 | | Bank Nova Scotia | 39,21 | +0,41 | 39,05 | 269 | | BCE Inc | 28,29 | +0,43 | 28,17 | 696 | | Bombardier | 2,64 | +0,38 | 2,63 | 4085 | | Imperial Oil | 70,21 | -1,57 | 71,33 | 180 | | Loblaw Cos Ltd | 65,90 | +0,14 | 65,81 | 31 | | Nortel Networks | 4,08 | +1,49 | 4,02 | 4474 | | Royal Bank of Canada | 62,74 | +0,69 | 62,31 | 220 | | США ($) | | Abbott Labs | 42,39 | -0,09 | 42,43 | 623 | | Agilent Tech | 25,09 | +0,44 | 24,98 | 544 | | Alcoa | 32,10 | -3,81 | 33,37 | 2275 | | Allstate Corp | 47,44 | -0,82 | 47,83 | 482 | | Alltel | 54,80 | -0,05 | 54,83 | 213 | | Amer Electric Power | 32,85 | -1,29 | 33,28 | 202 | | Amer Express Co | 52,57 | +0,04 | 52,55 | 627 | | AIG | 60,61 | +0,98 | 60,02 | 1637 | | Amgen | 56,17 | +0,27 | 56,02 | 2171 | | Analog Devices | 40,07 | -0,40 | 40,23 | 1015 | | Anheuser-Busch | 49,97 | +0,12 | 49,91 | 1250 | | Time Warner Inc | 16,22 | -1,04 | 16,39 | 2123 | | Apple Comp Inc | 50,28 | -0,04 | 50,30 | 4124 | | Applied Materials | 16,12 | -0,12 | 16,14 | 13377 | | AT&T | 16,82 | +1,57 | 16,56 | 1294 | | Automatic Data Proc | 43,05 | -0,49 | 43,26 | 233 | | Bank of America | 44,29 | -0,16 | 44,36 | 1330 | | Bank of New York | 32,10 | -0,93 | 32,40 | 726 | | Baxter Int | 30,49 | -0,26 | 30,57 | 329 | | BCE Inc | 23,20 | +0,96 | 22,98 | 49 | | Bellsouth Corp | 26,39 | +0,11 | 26,36 | 1497 | | Berkshire cl a* | 84,50 | -0,35 | 84,80 | 1 | | Berkshire cl b* | 2,79 | -0,18 | 2,80 | 2 | | Boeing Co | 50,04 | -0,12 | 50,10 | 999 | | Bristol Myers sq | 23,96 | — | 23,96 | 728 | | Cardinal Health | 46,91 | -0,93 | 47,35 | 764 | | Carnival | 50,50 | -0,12 | 50,56 | 567 | | Caterpillar Inc | 79,83 | -1,20 | 80,80 | 1141 | | Charles Schwab | 9,11 | -0,65 | 9,17 | 787 | | ChevronTexaco | 52,90 | -0,13 | 52,97 | 1516 | | Cigna | 63,39 | -1,20 | 64,16 | 370 | | Cisco | 18,79 | +1,29 | 18,55 | 17452 | | Citigroup | 43,86 | +0,71 | 43,95 | 2637 | | Coca-Cola Co | 40,39 | -0,10 | 40,43 | 1425 | | Colgate Palmoliv | 45,34 | -0,18 | 45,42 | 727 | | Costco Wholesale | 47,74 | -0,75 | 48,10 | 938 | | Cox Comms | 34,43 | — | 34,43 | 1039 | | Daimler-Chrysler | 41,83 | +0,10 | 41,79 | 128 | | Delta Air Lines | 5,69 | +15,18 | 4,94 | 8235 | | Dow Chemical Co | 44,07 | -2,09 | 45,01 | 1252 | | Du Pont Co | 42,81 | -0,26 | 42,92 | 791 | | Eastman Kodak | 30,13 | -1,15 | 30,73 | 451 | | Eli Lilly | 55,83 | -0,66 | 56,20 | 1159 | | EMC Corp | 12,68 | +0,79 | 12,58 | 1878 | | Emerson Electric | 64,05 | -1,00 | 64,70 | 304 | | Exelon | 38,78 | -1,32 | 39,30 | 842 | | Exxon Mobil | 48,81 | -0,29 | 48,95 | 2721 | | Fannie Mae | 70,28 | +0,10 | 70,21 | 720 | | First Data Corp | 40,82 | -0,99 | 41,23 | 420 | | Ford Motor Co | 13,18 | +1,07 | 13,14 | 1643 | | Gap Inc | 20,10 | +0,25 | 20,05 | 1008 | | Genentech | 46,33 | -0,32 | 46,48 | 1555 | | General Elec Co | 33,81 | -0,41 | 33,95 | 2402 | | General Motors | 38,43 | +0,92 | 38,08 | 985 | | Gillette Co | 41,10 | +2,96 | 40,09 | 2441 | | Goldman Sachs Gr | 96,69 | +0,61 | 96,10 | 1128 | | HJ Heinz Co | 35,59 | +0,37 | 35,46 | 180 | | Halliburton Co | 36,40 | -0,87 | 36,72 | 1674 | | HCA-Healthcare | 36,50 | -0,19 | 36,70 | 393 | | Hewlett-Packard | 18,40 | -0,27 | 18,45 | 1280 | | Home Depot Inc | 40,99 | +0,49 | 40,79 | 1387 | | Honeywell Int | 33,39 | +0,15 | 33,34 | 1137 | | Illinois Tool Works | 90,32 | -0,63 | 90,89 | 129 | | Intel Corp | 22,25 | +1,14 | 22,00 | 24082 | | IBM | 89,86 | -0,16 | 90,00 | 790 | | Intl Paper | 37,38 | -2,20 | 38,22 | 1362 | | Johnson&Johnson | 57,82 | +0,09 | 57,77 | 901 | | J P Morgan Chase | 37,83 | -0,50 | 38,02 | 1381 | | Kimberly-Clark | 59,54 | +0,37 | 59,32 | 517 | | Kohls | 51,96 | +0,43 | 51,74 | 629 | | Kroger | 14,99 | -0,20 | 15,02 | 508 | | Lehman Brothers | 81,72 | +0,02 | 81,70 | 376 | | Lockheed Martin | 55,13 | +0,40 | 54,91 | 255 | | Lowes Cos | 56,60 | +0,77 | 56,17 | 646 | | Lucent Tech | 3,51 | +0,57 | 3,49 | 5420 | | Marsh & McLennan | 28,78 | +0,31 | 28,69 | 1564 | | MBNA Corp | 25,66 | -0,16 | 25,70 | 622 | | McDonalds Corp | 29,00 | -0,65 | 29,19 | 634 | | Medtronic | 51,86 | -0,56 | 52,15 | 545 | | Merck & Co | 31,43 | +0,67 | 31,22 | 1956 | | Merrill Lynch | 54,25 | -0,09 | 54,30 | 1180 | | Metlife Inc | 37,24 | -0,59 | 37,46 | 746 | | Micron Tech | 12,18 | +0,33 | 12,14 | 1891 | | Microsoft | 28,04 | -0,39 | 28,15 | 15505 | | Minnesota Mining | 77,20 | -0,48 | 77,57 | 458 | | MS Dean Witter | 51,29 | +0,14 | 51,22 | 1367 | | Motorola Inc | 17,54 | -0,57 | 17,64 | 1683 | | Occidental Petr | 55,45 | -1,86 | 56,50 | 510 | | Omnicom Group | 79,60 | -0,38 | 79,90 | 178 | | Oracle Corp | 12,71 | +0,95 | 12,59 | 10295 | | Pfizer Inc | 28,88 | -0,55 | 29,04 | 5108 | | Philip Morris | 48,13 | +0,21 | 48,03 | 938 | | Raytheon Co | 37,20 | +1,47 | 36,66 | 305 | | SBC Comms | 25,12 | +0,64 | 24,96 | 1920 | | Schering-plough | 17,99 | +1,12 | 17,79 | 796 | | Sears Roebuck | 35,68 | +5,28 | 33,89 | 2705 | | Sprint | 20,99 | +0,10 | 20,97 | 1742 | | Tenet Healthcare | 10,65 | -0,47 | 10,70 | 217 | | Texas Instrument | 24,16 | +1,77 | 23,77 | 3835 | | Textron Inc | 68,71 | -0,15 | 68,81 | 49 | | Time Warner Inc | 16,22 | -1,04 | 16,39 | 2123 | | Tyco Int | 31,00 | -0,83 | 31,26 | 1509 | | Unisys Corp | 10,47 | -0,57 | 10,53 | 75 | | UPS | 78,48 | -0,60 | 78,95 | 253 | | United Tech | 92,06 | -0,90 | 92,90 | 517 | | Unitedhealth Gr | 71,82 | -1,35 | 72,80 | 1459 | | US Bancorp | 28,08 | -0,11 | 28,11 | 649 | | Verizon Comm | 38,82 | -1,47 | 39,40 | 2517 | | Wachovia | 48,60 | +0,04 | 48,58 | 744 | | Wal-Mart Stores | 53,98 | +0,48 | 53,72 | 1860 | | Walt Disney Co | 24,95 | -0,08 | 24,97 | 1115 | | Washington Mutual | 38,36 | -0,62 | 38,60 | 255 | | Wells Fargo | 59,12 | -0,05 | 59,15 | 469 | | Xerox Corp | 14,83 | +0,27 | 14,79 | 441 |
|
