| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,4 | +0,79 | 6,3 | 14257 | | ANZ Banking Grp | 20,4 | +2,00 | 20,0 | 23215 | | CommonWealth Bank | 32,1 | +0,69 | 31,9 | 14253 | National Australian
Bank | 28,3 | +0,60 | 28,1 | 16187 | | News Corp | 10,8 | -1,01 | 10,9 | 32281 | | Telstra Corp | 4,7 | +0,65 | 4,6 | 20131 | | Westpac Banking | 18,9 | +1,18 | 18,7 | 16553 | | Япония (JPY) | | Asahi Kasei | 452,0 | -0,88 | 456,0 | 3680 | | Daiwa Securities | 650,0 | -2,26 | 665,0 | 4851 | | Fuji Photo Film | 3620,0 | -0,55 | 3640,0 | 1552 | | Fujitsu Ltd | 631,0 | -0,32 | 633,0 | 6990 | | Honda Motor Co | 5120,0 | -2,85 | 5270,0 | 3357 | | Japan Telecom* | 280,0 | -2,78 | 288,0 | 0 | | Kao Corp | 2445,0 | +0,41 | 2435,0 | 1429 | | KDDI* | 510,0 | -3,95 | 531,0 | 27 | | Mitsubishi Fin Gr* | 900,0 | +0,22 | 898,0 | 15 | | Mitsubishi Chem | 307,0 | -0,65 | 309,0 | 8619 | | Mitsubishi Electric | 496,0 | -0,40 | 498,0 | 4825 | | NEC Corp | 588,0 | -3,61 | 610,0 | 25297 | | Nippon Steel Corp | 248,0 | -3,13 | 256,0 | 62367 | | Nissan Motor Co | 1195,0 | +1,44 | 1178,0 | 7909 | | NTT* | 450,0 | +0,45 | 448,0 | 27 | | NTT DoCoMo* | 187,0 | +1,63 | 184,0 | 98 | | Pioneer | 1919,0 | -13,17 | 2210,0 | 17990 | | Ricoh | 1980,0 | -5,71 | 2100,0 | 15672 | | Seikisui House | 1094,0 | +1,67 | 1076,0 | 1519 | | Shin-Etsu Chem | 4030,0 | -0,74 | 4060,0 | 1151 | | Sony | 3690,0 | — | 3690,0 | 4869 | | Sumitomo Chem | 514,0 | +0,19 | 513,0 | 1923 | | TDK Corp | 7360,0 | -0,94 | 7430,0 | 577 | | Toshiba Corp | 427,0 | -1,84 | 435,0 | 16757 | | Toyota Motor Co | 4130,0 | +1,23 | 4080,0 | 6091 | | UFJ Holdings* | 492,0 | -1,20 | 498,0 | 26 | | Гонконг (HKD) | | Cheung Kong | 64,50 | -0,77 | 65,00 | 5310 | | China Mobile | 22,60 | -0,66 | 22,75 | 23506 | | China Unicom | 5,55 | -4,31 | 5,80 | 50803 | | CLP Holdings | 44,70 | -0,22 | 44,80 | 3849 | | CNOOC | 4,00 | -4,76 | 4,20 | 82377 | | Hang Seng Bank | 103,50 | -0,48 | 104,00 | 2415 | | Henderson Land | 36,10 | -1,10 | 36,50 | 3469 | | HSBC Holdings | 126,00 | — | 126,00 | 15086 | | Hutchison | 59,75 | +0,42 | 59,50 | 12059 | | Франция (EUR) | | Alcatel | 11,46 | -0,87 | 11,56 | 12034 | | Axa | 16,87 | -0,71 | 16,99 | 6471 | | BNP Paribas | 53,35 | -0,74 | 53,75 | 2781 | | Bouygues | 30,88 | +0,49 | 30,73 | 790 | | Danon | 65,60 | -0,76 | 66,10 | 1361 | | EADS | 22,35 | -1,15 | 22,61 | 1365 | | France Telecom | 22,44 | +1,54 | 22,10 | 18084 | | Lafarge | 71,55 | -0,90 | 72,20 | 604 | | Michelin | 42,65 | +0,83 | 42,30 | 906 | | Peugeot | 48,17 | -0,25 | 48,29 | 946 | | Renault | 65,60 | -0,98 | 66,25 | 903 | | Sanofi-Synthelab | 57,30 | -1,55 | 58,20 | 3772 | | Schneider Elec | 51,90 | +0,39 | 51,70 | 672 | | STMicroelectronics | 14,45 | -0,07 | 14,46 | 4000 | | Total Fina Elf | 163,00 | -0,91 | 164,50 | 2794 | | Vivendi Universal | 21,41 | +0,19 | 21,37 | 6533 | | Великобритания (GBp) | | ARM Holdings | 97,45 | +1,04 | 96,25 | 15160 | | BAE System | 238,25 | -1,24 | 241,25 | 12206 | | Barclays | 535,06 | -1,85 | 542,00 | 24022 | | BP | 528,02 | -0,38 | 529,50 | 115046 | | BAT | 818,81 | -0,61 | 825,00 | 7327 | | British Airways | 217,44 | +0,35 | 214,50 | 25089 | | British Telecom | 186,85 | -1,33 | 188,25 | 30385 | | Cable & Wireless | 104,77 | +0,72 | 103,75 | 24913 | | Cadbury Schweppes | 454,33 | +0,17 | 451,75 | 9161 | | HSBC Hldg | 880,65 | -0,51 | 884,00 | 31599 | | Lloyds TSB Grp | 432,00 | -1,03 | 435,50 | 23345 | | Marks & Spencer | 359,00 | +0,28 | 358,00 | 43305 | | Prudential | 403,05 | -1,48 | 406,50 | 33839 | | Reuters Group | 372,14 | -0,87 | 374,00 | 12856 | | Rio Tinto | 1424,00 | +0,07 | 1423,00 | 7307 | | Sainsbury | 263,24 | -0,48 | 259,00 | 43782 | | Shell Trnpt | 429,53 | -1,55 | 435,50 | 70198 | | Unilever | 462,12 | -1,08 | 464,00 | 37974 | | Vodafone Airtch | 140,16 | +0,36 | 139,00 | 235084 | | Германия (EUR) | | Allianz AG | 83,38 | +0,80 | 82,72 | 2172 | | BASF | 48,90 | +0,31 | 48,75 | 2299 | | Bayer AG | 22,21 | -0,40 | 22,30 | 3286 | | BMW | 33,15 | -1,60 | 33,69 | 2238 | | Commerzbank AG | 14,33 | -0,69 | 14,43 | 4814 | | Daimler-Chrysler | 32,38 | -1,43 | 32,85 | 5391 | | Deutsche Bank n | 59,59 | +0,22 | 59,46 | 4636 | | Dt Telekom n | 15,02 | +0,74 | 14,91 | 26682 | | Hypovereinsbank | 15,33 | +1,19 | 15,15 | 2667 | | Infineon Tech | 8,54 | +0,71 | 8,48 | 7329 | | Merck KGaA | 43,67 | -0,66 | 43,96 | 118 | | Munich Re | 76,68 | +0,14 | 76,57 | 1475 | | Sap AG | 133,53 | +0,75 | 132,54 | 1018 | | Siemens | 58,35 | -0,95 | 58,91 | 4547 | | Volkswagen AG | 34,82 | -0,49 | 34,99 | 2172 | | Финляндия (EUR) | | Nokia | 12,09 | +0,25 | 12,06 | 42664 | | Stora Enso | 11,19 | +2,38 | 10,93 | 3088 | | Швейцария (CHF) | | Ciba Special | 82,35 | +0,67 | 81,80 | 562 | | Lonza Grp AG | 58,50 | -1,02 | 59,10 | 207 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 40,95 | -0,61 | 41,20 | 7748 | | Nestle | 283,25 | -1,13 | 286,50 | 1604 | | Novartis | 57,10 | -0,95 | 57,65 | 6122 | | Roche | 146,70 | +0,14 | 146,50 | 4 | | Swiss Re | 73,50 | -1,14 | 74,35 | 838 | | UBS AG | 86,30 | -1,09 | 87,25 | 3928 | | Zurich Fin | 170,50 | -0,76 | 171,80 | 759 | | Швеция (SEK) | | ABB | 41,00 | +2,76 | 39,90 | 15419 | | Electrolux | 131,50 | +0,38 | 131,00 | 1779 | | Ericsson | 20,60 | -0,96 | 20,80 | 101664 | | Nordea | 61,25 | +1,24 | 60,50 | 14579 | | Volvo | 268,50 | +0,56 | 267,00 | 2012 | | Голландия (EUR) | | ABN Amro Hld | 18,75 | +0,05 | 18,74 | 10481 | | Aegon NV | 8,58 | -0,12 | 8,59 | 6203 | | Ahold Kon | 5,44 | +0,74 | 5,40 | 6667 | | Fortis | 19,95 | +0,35 | 19,88 | 3569 | | ING Grp | 20,75 | -0,48 | 20,85 | 11143 | | Philips | 18,55 | -0,75 | 18,69 | 8545 | | Royal Dutch | 42,59 | -0,51 | 42,81 | 10916 | | Канада (CAD) | | Alcan Inc | 56,35 | -0,19 | 56,46 | 1134 | | Bank of Montreal | 57,55 | +0,61 | 57,20 | 1238 | | Bank Nova Scotia | 39,60 | +0,38 | 39,45 | 2161 | | BCE Inc | 28,29 | -0,49 | 28,43 | 2082 | | Bombardier | 2,80 | +6,46 | 2,63 | 8728 | | Imperial Oil | 70,90 | +1,72 | 69,70 | 361 | | Loblaw Cos Ltd | 66,10 | +0,33 | 65,88 | 232 | | Nortel Networks | 4,12 | +0,98 | 4,08 | 7830 | | Royal Bank of Canada | 63,40 | +0,96 | 62,80 | 1955 | | США ($) | | Abbott Labs | 42,63 | -0,19 | 42,71 | 3004 | | Agilent Tech | 25,06 | +1,05 | 24,80 | 2048 | | Alcoa | 32,50 | +0,28 | 32,41 | 3257 | | Allstate Corp | 48,09 | +0,82 | 47,70 | 1663 | | Alltel | 54,93 | +0,22 | 54,81 | 536 | | Amer Electric Power | 32,93 | +0,09 | 32,90 | 1303 | | Amer Express Co | 53,07 | +0,61 | 52,75 | 2856 | | AIG | 60,71 | -0,82 | 61,21 | 7674 | | Amgen | 56,80 | +0,67 | 56,42 | 9542 | | Analog Devices | 40,26 | +0,40 | 40,10 | 2136 | | Anheuser-Busch | 49,95 | +0,10 | 49,90 | 1842 | | Time Warner Inc | 16,64 | +0,97 | 16,48 | 8161 | | Apple Comp Inc | 52,40 | +0,40 | 52,19 | 14476 | | Applied Materials | 16,10 | -0,62 | 16,20 | 33008 | | AT&T | 17,11 | +1,78 | 16,81 | 4767 | | Automatic Data Proc | 43,39 | +0,14 | 43,33 | 1062 | | Bank of America | 44,79 | +0,61 | 44,52 | 8663 | | Bank of New York | 32,46 | +0,34 | 32,35 | 1536 | | Baxter Int | 30,76 | +0,98 | 30,46 | 1347 | | BCE Inc | 23,22 | -0,34 | 23,30 | 129 | | Bellsouth Corp | 26,67 | +0,34 | 26,58 | 4171 | | Berkshire cl a* | 84,25 | -0,65 | 84,80 | 1 | | Berkshire cl b* | 2,80 | +0,43 | 2,79 | 7 | | Boeing Co | 49,90 | +0,06 | 49,87 | 2207 | | Bristol Myers sq | 23,43 | -2,42 | 24,01 | 8582 | | Cardinal Health | 46,75 | -0,17 | 46,83 | 1642 | | Carnival | 50,56 | -0,20 | 50,66 | 1954 | | Caterpillar Inc | 80,54 | +1,27 | 79,53 | 1667 | | Charles Schwab | 9,15 | -0,33 | 9,18 | 8291 | | ChevronTexaco | 53,06 | +1,12 | 52,47 | 5033 | | Cigna | 63,46 | +0,59 | 63,09 | 878 | | Cisco | 19,21 | +1,37 | 18,95 | 73455 | | Citigroup | 44,37 | +0,25 | 44,26 | 10333 | | Coca-Cola Co | 40,66 | +0,42 | 40,49 | 7249 | | Colgate Palmoliv | 44,62 | -0,73 | 44,95 | 3298 | | Costco Wholesale | 47,94 | -0,56 | 48,21 | 2913 | | Cox Comms | 34,44 | +0,06 | 34,42 | 1205 | | Daimler-Chrysler | 41,45 | -0,91 | 41,83 | 332 | | Delta Air Lines | 5,45 | -4,72 | 5,72 | 4997 | | Dow Chemical Co | 44,94 | +1,97 | 44,07 | 2841 | | Du Pont Co | 42,87 | +0,16 | 42,80 | 2217 | | Eastman Kodak | 30,28 | +0,77 | 30,05 | 1889 | | Eli Lilly | 54,91 | -2,02 | 56,04 | 5278 | | EMC Corp | 12,87 | +0,16 | 12,85 | 5149 | | Emerson Electric | 64,05 | +0,05 | 64,02 | 864 | | Exelon | 39,62 | +0,46 | 39,44 | 2316 | | Exxon Mobil | 49,22 | +1,25 | 48,61 | 10423 | | Fannie Mae | 70,15 | -0,14 | 70,25 | 2560 | | First Data Corp | 41,28 | +0,83 | 40,94 | 3129 | | Ford Motor Co | 13,03 | -0,99 | 13,16 | 5093 | | Gap Inc | 19,98 | -1,28 | 20,24 | 3984 | | Genentech | 45,53 | -1,02 | 46,00 | 3249 | | General Elec Co | 34,12 | +0,26 | 34,03 | 14417 | | General Motors | 38,55 | -0,67 | 38,81 | 3567 | | Gillette Co | 41,48 | -1,21 | 41,99 | 3288 | | Goldman Sachs Gr | 98,38 | +0,98 | 97,43 | 3404 | | HJ Heinz Co | 36,35 | +1,03 | 35,98 | 1363 | | Halliburton Co | 37,04 | +2,18 | 36,25 | 4875 | | HCA-Healthcare | 36,73 | +0,63 | 36,50 | 2130 | | Hewlett-Packard | 18,66 | +0,92 | 18,49 | 9096 | | Home Depot Inc | 41,08 | -0,19 | 41,16 | 6357 | | Honeywell Int | 33,68 | +0,21 | 33,61 | 4019 | | Illinois Tool Works | 92,28 | +1,31 | 91,09 | 755 | | Intel Corp | 22,26 | -0,04 | 22,27 | 62663 | | IBM | 89,75 | +0,28 | 89,50 | 3607 | | Intl Paper | 38,51 | +1,88 | 37,80 | 1750 | | Johnson&Johnson | 58,38 | +0,64 | 58,01 | 5911 | | J P Morgan Chase | 38,60 | +0,31 | 38,48 | 9519 | | Kimberly-Clark | 59,67 | -0,85 | 60,18 | 1537 | | Kohls | 50,76 | -2,42 | 52,02 | 3731 | | Kroger | 15,11 | +0,53 | 15,03 | 2584 | | Lehman Brothers | 82,15 | -0,24 | 82,35 | 1337 | | Lockheed Martin | 55,09 | +0,16 | 55,00 | 1206 | | Lowes Cos | 56,28 | -0,50 | 56,56 | 1939 | | Lucent Tech | 3,55 | -0,84 | 3,58 | 30198 | | Marsh & McLennan | 27,66 | -1,98 | 28,22 | 5275 | | MBNA Corp | 25,63 | +0,12 | 25,60 | 3895 | | McDonalds Corp | 29,15 | +0,41 | 29,03 | 3051 | | Medtronic | 51,11 | -1,03 | 51,64 | 2567 | | Merck & Co | 31,31 | -0,82 | 31,57 | 12794 | | Merrill Lynch | 53,94 | -0,77 | 54,36 | 4568 | | Metlife Inc | 38,35 | +1,19 | 37,90 | 1956 | | Micron Tech | 12,18 | -0,57 | 12,25 | 2723 | | Microsoft | 27,97 | -0,14 | 28,01 | 80199 | | Minnesota Mining | 77,57 | +0,54 | 77,15 | 1655 | | MS Dean Witter | 51,09 | -1,43 | 51,83 | 4668 | | Motorola Inc | 17,26 | -0,75 | 17,39 | 11812 | | Occidental Petr | 55,83 | +1,68 | 54,91 | 1954 | | Omnicom Group | 78,90 | -0,45 | 79,26 | 1021 | | Oracle Corp | 12,66 | -0,63 | 12,74 | 34620 | | Pfizer Inc | 28,95 | +0,84 | 28,71 | 16106 | | Philip Morris | 48,46 | -0,47 | 48,69 | 5465 | | Raytheon Co | 36,48 | -2,59 | 37,45 | 2217 | | SBC Comms | 25,26 | -0,36 | 25,35 | 8948 | | Schering-plough | 18,11 | +0,78 | 17,97 | 3364 | | Sears Roebuck | 35,00 | +1,01 | 34,65 | 2651 | | Sprint | 20,95 | +0,05 | 20,94 | 4109 | | Tenet Healthcare | 10,72 | +0,56 | 10,66 | 1577 | | Texas Instrument | 24,45 | +0,45 | 24,34 | 10484 | | Textron Inc | 68,15 | -0,58 | 68,55 | 662 | | Time Warner Inc | 16,64 | +0,97 | 16,48 | 8161 | | Tyco Int | 31,15 | +0,32 | 31,05 | 6992 | | Unisys Corp | 10,62 | +1,43 | 10,47 | 826 | | UPS | 79,18 | +0,32 | 78,93 | 1800 | | United Tech | 92,82 | +0,81 | 92,07 | 1564 | | Unitedhealth Gr | 72,40 | -0,34 | 72,65 | 2800 | | US Bancorp | 28,61 | +0,77 | 28,39 | 4182 | | Verizon Comm | 39,10 | -0,71 | 39,38 | 8233 | | Wachovia | 49,21 | +0,88 | 48,78 | 4629 | | Wal-Mart Stores | 53,92 | -0,13 | 53,99 | 8416 | | Walt Disney Co | 25,22 | +0,40 | 25,12 | 4909 | | Washington Mutual | 38,71 | -0,10 | 38,75 | 1694 | | Wells Fargo | 59,72 | -0,18 | 59,83 | 2935 | | Xerox Corp | 14,77 | -0,94 | 14,91 | 1770 |
|
