| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,4 | +0,47 | 6,4 | 3522 | | ANZ Banking Grp | 20,6 | -0,44 | 20,7 | 2415 | | CommonWealth Bank | 31,9 | -0,75 | 32,2 | 1634 | | National Australian Bank | 28,5 | -0,04 | 28,5 | 2045 | | News Corp | 11,0 | +2,33 | 10,7 | 22885 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 21442 | | Westpac Banking | 18,8 | -1,26 | 19,1 | 3272 | | Япония (JPY) | | Asahi Kasei | 465,0 | +3,79 | 448,0 | 8300 | | Daiwa Securities | 671,0 | +4,52 | 642,0 | 7950 | | Fuji Photo Film | 3670,0 | +1,94 | 3600,0 | 1840 | | Fujitsu Ltd | 629,0 | +0,64 | 625,0 | 6070 | | Honda Motor Co | 5180,0 | +0,78 | 5140,0 | 2343 | | Kao Corp | 2470,0 | +0,82 | 2450,0 | 1388 | | KDDI* | 513,0 | +1,38 | 506,0 | 18 | | Mitsubishi Fin Gr* | 912,0 | +2,70 | 888,0 | 20 | | Mitsubishi Chem | 307,0 | +3,37 | 297,0 | 4938 | | Mitsubishi Electric | 506,0 | +2,22 | 495,0 | 3430 | | NEC Corp | 578,0 | -0,34 | 580,0 | 14932 | | Nippon Steel Corp | 246,0 | +0,82 | 244,0 | 26564 | | Nissan Motor Co | 1150,0 | -0,43 | 1155,0 | 16039 | | NTT* | 467,0 | +2,19 | 457,0 | 23 | | NTT DoCoMo* | 187,0 | +1,63 | 184,0 | 52 | | Pioneer | 1960,0 | +1,19 | 1937,0 | 2247 | | Ricoh | 1949,0 | -0,66 | 1962,0 | 5074 | | Seikisui House | 1105,0 | +1,28 | 1091,0 | 1892 | | Shin-Etsu Chem | 4110,0 | +0,98 | 4070,0 | 1379 | | Sony | 3670,0 | — | 3670,0 | 2860 | | Sumitomo Chem | 509,0 | +0,99 | 504,0 | 4425 | | TDK Corp | 7440,0 | +2,62 | 7250,0 | 943 | | Toshiba Corp | 438,0 | — | 438,0 | 14070 | | Toyota Motor Co | 4040,0 | -1,46 | 4100,0 | 7325 | | UFJ Holdings* | 493,0 | +3,57 | 476,0 | 41 | | Гонконг (HKD) | | Cheung Kong | 66,25 | +2,32 | 64,75 | 5128 | | China Mobile | 23,40 | +2,41 | 22,85 | 26397 | | China Unicom | 5,55 | — | 5,55 | 50110 | | CLP Holdings | 44,70 | +0,68 | 44,40 | 4485 | | CNOOC | 4,13 | +3,13 | 4,00 | 65126 | | Hang Seng Bank | 105,00 | +0,96 | 104,00 | 2229 | | Henderson Land | 37,10 | +2,20 | 36,30 | 3601 | | HSBC Holdings | 128,00 | +1,19 | 126,50 | 18864 | | Hutchison | 60,25 | +1,26 | 59,50 | 7742 | | Франция (EUR) | | Alcatel | 11,72 | +1,38 | 11,56 | 10106 | | Axa | 17,24 | +0,94 | 17,08 | 6369 | | BNP Paribas | 54,15 | +0,56 | 53,85 | 2340 | | Bouygues | 31,32 | +1,13 | 30,97 | 763 | | Danon | 66,95 | +0,90 | 66,35 | 1026 | | EADS | 22,90 | +1,46 | 22,57 | 1229 | | France Telecom | 22,60 | +0,22 | 22,55 | 8582 | | Lafarge | 72,30 | +0,35 | 72,05 | 860 | | Michelin | 42,98 | +0,30 | 42,85 | 709 | | Peugeot | 48,17 | -0,17 | 48,25 | 759 | | Renault | 65,80 | +0,53 | 65,45 | 651 | | Sanofi-Synthelab | 59,00 | +2,52 | 57,55 | 4063 | | Schneider Elec | 53,20 | +1,24 | 52,55 | 677 | | STMicroelectronics | 14,59 | +0,27 | 14,55 | 5300 | | Total Fina Elf | 164,10 | +0,31 | 163,60 | 2065 | | Vivendi Universal | 21,81 | +0,55 | 21,69 | 4544 | | Великобритания (GBp) | | ARM Holdings | 99,32 | +2,55 | 98,00 | 18656 | | BAE System | 245,50 | +0,92 | 243,25 | 14911 | | Barclays | 553,50 | +2,12 | 542,00 | 25103 | | BP | 532,50 | +0,09 | 532,00 | 115460 | | BAT | 830,74 | +1,03 | 826,00 | 16787 | | British Airways | 218,75 | +1,27 | 216,00 | 28554 | | British Telecom | 185,25 | -0,93 | 187,25 | 32394 | | Cable & Wireless | 105,82 | +2,15 | 104,75 | 12534 | | Cadbury Schweppes | 455,49 | +0,72 | 454,00 | 11906 | | HSBC Hldg | 897,50 | +0,79 | 890,50 | 20865 | | Lloyds TSB Grp | 438,75 | +0,80 | 435,25 | 22108 | | Marks & Spencer | 359,25 | -1,30 | 364,00 | 27093 | | Prudential | 410,00 | +0,37 | 408,50 | 25984 | | Reuters Group | 376,04 | -0,47 | 375,50 | 22072 | | Rio Tinto | 1438,00 | -0,42 | 1444,00 | 2959 | | Sainsbury | 261,75 | -2,06 | 267,25 | 22948 | | Shell Trnpt | 427,75 | -0,52 | 430,00 | 41592 | | Unilever | 473,47 | +0,85 | 469,00 | 16400 | | Vodafone Airtch | 140,50 | +0,54 | 139,75 | 172755 | | Германия (EUR) | | Allianz AG | 85,57 | +1,06 | 84,67 | 2502 | | BASF | 49,80 | +0,10 | 49,75 | 2051 | | Bayer AG | 22,85 | +1,38 | 22,54 | 3692 | | BMW | 33,80 | +0,21 | 33,73 | 1564 | | Commerzbank AG | 14,43 | +0,14 | 14,41 | 2302 | | Daimler-Chrysler | 33,00 | +0,21 | 32,93 | 3936 | | Deutsche Bank n | 60,99 | +1,43 | 60,13 | 4710 | | Dt Telekom n | 15,25 | +0,66 | 15,15 | 19977 | | Hypovereinsbank | 15,20 | +0,13 | 15,18 | 2756 | | Infineon Tech | 8,54 | +1,07 | 8,45 | 7478 | | Merck KGaA | 44,90 | +0,90 | 44,50 | 141 | | Munich Re | 78,16 | +0,42 | 77,83 | 1348 | | Sap AG | 135,50 | +0,50 | 134,82 | 1061 | | Siemens | 59,61 | +0,78 | 59,15 | 3709 | | Volkswagen AG | 36,14 | +2,03 | 35,42 | 4111 | | Финляндия (EUR) | | Nokia | 12,34 | +0,90 | 12,23 | 30559 | | Stora Enso | 11,30 | +0,18 | 11,28 | 1917 | | Швейцария (CHF) | | Ciba Special | 83,30 | +0,24 | 83,10 | 388 | | Lonza Grp AG | 60,15 | +2,21 | 58,85 | 774 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 41,95 | +1,08 | 41,50 | 6513 | | Nestle | 295,00 | +2,43 | 288,00 | 2303 | | Novartis | 58,05 | +0,43 | 57,80 | 6399 | | Roche | 150,00 | +3,09 | 145,50 | 10 | | Swiss Re | 74,75 | +0,54 | 74,35 | 888 | | UBS AG | 89,95 | +2,80 | 87,50 | 8299 | | Zurich Fin | 174,60 | +1,10 | 172,70 | 1161 | | Швеция (SEK) | | ABB | 40,80 | — | 40,80 | 6285 | | Electrolux | 135,00 | +1,89 | 132,50 | 2518 | | Ericsson | 21,70 | +3,33 | 21,00 | 133752 | | Nordea | 62,75 | +1,62 | 61,75 | 13352 | | Volvo | 272,50 | +0,18 | 272,00 | 1221 | | Италия (EUR) | | Bank di Lavoro | 1,82 | -0,05 | 1,82 | 1 | | Fiat | 0,00 | — | 5,67 | 0 | | TIM | 4,71 | -0,21 | 4,69 | 98 | | Голландия (EUR) | | ABN Amro Hld | 18,74 | +0,43 | 18,66 | 8739 | | Aegon NV | 8,81 | +1,15 | 8,71 | 6833 | | Ahold Kon | 5,50 | +0,92 | 5,45 | 6352 | | Fortis | 20,18 | +1,31 | 19,92 | 3704 | | ING Grp | 21,04 | +0,77 | 20,88 | 8985 | | Philips | 18,99 | +1,23 | 18,76 | 10471 | | Royal Dutch | 42,50 | +0,09 | 42,46 | 7149 | | Канада (CAD) | | Alcan Inc | 57,24 | +0,25 | 57,10 | 308 | | Bank of Montreal | 57,39 | +0,65 | 57,02 | 1510 | | Bank Nova Scotia | 39,20 | +0,20 | 39,12 | 878 | | BCE Inc | 28,29 | +0,46 | 28,16 | 733 | | Bombardier | 2,83 | +0,35 | 2,82 | 1354 | | Imperial Oil | 69,71 | -0,34 | 69,95 | 154 | | Loblaw Cos Ltd | 66,20 | +0,12 | 66,12 | 572 | | Nortel Networks | 4,26 | +2,65 | 4,15 | 5640 | | Royal Bank of Canada | 64,10 | +0,36 | 63,87 | 1473 | | США ($) | | Abbott Labs | 42,91 | +0,40 | 42,74 | 1487 | | Agilent Tech | 25,38 | +2,71 | 24,71 | 832 | | Alcoa | 32,60 | -0,82 | 32,87 | 1572 | | Allstate Corp | 48,62 | +1,29 | 48,00 | 431 | | Alltel | 55,78 | — | 55,78 | 298 | | Amer Electric Power | 33,14 | +0,03 | 33,13 | 296 | | Amer Express Co | 54,00 | +2,06 | 52,91 | 2357 | | AIG | 61,96 | +1,96 | 60,77 | 2993 | | Amgen | 56,47 | +1,44 | 55,67 | 3679 | | Analog Devices | 40,64 | +0,79 | 40,32 | 1836 | | Anheuser-Busch | 50,41 | +1,16 | 49,83 | 579 | | Time Warner Inc | 16,46 | +0,49 | 16,38 | 5247 | | Apple Comp Inc | 52,99 | +1,03 | 52,45 | 5376 | | Applied Materials | 16,35 | +2,25 | 15,99 | 23676 | | AT&T | 17,38 | +0,64 | 17,27 | 1661 | | Automatic Data Proc | 44,34 | +1,16 | 43,83 | 775 | | Bank of America | 45,59 | +1,06 | 45,11 | 2810 | | Bank of New York | 33,00 | +1,82 | 32,41 | 1022 | | Baxter Int | 31,12 | +0,78 | 30,88 | 691 | | BCE Inc | 23,07 | +0,09 | 23,05 | 64 | | Bellsouth Corp | 26,86 | -0,37 | 26,96 | 1626 | | Berkshire cl a* | 84,00 | -0,59 | 84,50 | 1 | | Berkshire cl b* | 2,81 | -0,03 | 2,81 | 2 | | Boeing Co | 50,35 | +0,80 | 49,95 | 822 | | Bristol Myers sq | 23,47 | +0,47 | 23,36 | 2192 | | Cardinal Health | 46,50 | +0,48 | 46,28 | 550 | | Carnival | 51,51 | +1,00 | 51,00 | 891 | | Caterpillar Inc | 82,21 | +0,45 | 81,84 | 1199 | | Charles Schwab | 9,43 | +1,62 | 9,28 | 2765 | | ChevronTexaco | 52,64 | -0,59 | 52,95 | 2161 | | Cigna | 63,79 | +1,01 | 63,15 | 318 | | Cisco | 19,49 | +1,19 | 19,26 | 16219 | | Citigroup | 44,86 | +1,24 | 44,31 | 4968 | | Coca-Cola Co | 41,10 | +1,41 | 40,53 | 1801 | | Colgate Palmoliv | 45,28 | +1,30 | 44,70 | 1286 | | Costco Wholesale | 48,86 | +1,50 | 48,14 | 1475 | | Cox Comms | 34,47 | +0,06 | 34,45 | 913 | | Daimler-Chrysler | 41,96 | +0,14 | 41,90 | 105 | | Delta Air Lines | 5,72 | +3,06 | 5,55 | 1257 | | Dow Chemical Co | 45,40 | +0,46 | 45,19 | 643 | | Du Pont Co | 43,30 | +0,70 | 43,00 | 826 | | Eastman Kodak | 30,82 | +1,75 | 30,29 | 646 | | Eli Lilly | 56,11 | +1,74 | 55,15 | 1459 | | EMC Corp | 12,77 | +0,08 | 12,76 | 3644 | | Emerson Electric | 65,50 | +1,90 | 64,28 | 1415 | | Exelon | 40,00 | -0,42 | 40,17 | 789 | | Exxon Mobil | 48,92 | +0,20 | 48,82 | 4497 | | Fannie Mae | 70,72 | +0,43 | 70,42 | 1328 | | First Data Corp | 41,35 | +0,27 | 41,24 | 1106 | | Ford Motor Co | 13,40 | +1,28 | 13,23 | 2003 | | Gap Inc | 20,50 | +1,64 | 20,17 | 1847 | | Genentech | 47,40 | +3,04 | 46,00 | 1655 | | General Elec Co | 34,28 | +0,68 | 34,05 | 5299 | | General Motors | 39,61 | +0,69 | 39,34 | 1476 | | Gillette Co | 41,96 | +1,11 | 41,50 | 1324 | | Goldman Sachs Gr | 99,67 | +1,37 | 98,32 | 1583 | | HJ Heinz Co | 36,72 | +0,58 | 36,51 | 202 | | Halliburton Co | 36,36 | -1,03 | 36,74 | 1432 | | HCA-Healthcare | 37,20 | +0,54 | 37,00 | 1324 | | Hewlett-Packard | 19,19 | +2,29 | 18,76 | 2798 | | Home Depot Inc | 41,35 | +0,66 | 41,08 | 1919 | | Honeywell Int | 34,31 | -2,08 | 35,04 | 2501 | | Illinois Tool Works | 92,41 | +0,79 | 91,69 | 383 | | Intel Corp | 22,73 | +1,29 | 22,44 | 32337 | | IBM | 90,99 | +0,98 | 90,11 | 1838 | | Intl Paper | 38,65 | +0,23 | 38,56 | 545 | | Johnson&Johnson | 58,82 | +0,65 | 58,44 | 2111 | | J P Morgan Chase | 39,15 | +1,69 | 38,50 | 3321 | | Kimberly-Clark | 59,97 | +0,39 | 59,74 | 893 | | Kohls | 50,60 | +0,92 | 50,14 | 1338 | | Kroger | 15,26 | +0,66 | 15,16 | 867 | | Lehman Brothers | 82,89 | +1,78 | 81,44 | 489 | | Lockheed Martin | 55,81 | +0,04 | 55,79 | 425 | | Lowes Cos | 57,84 | +0,68 | 57,45 | 1213 | | Lucent Tech | 3,58 | +1,42 | 3,53 | 4917 | | Marsh & McLennan | 27,94 | +0,22 | 27,88 | 2053 | | MBNA Corp | 26,17 | +1,36 | 25,82 | 1740 | | McDonalds Corp | 29,53 | -0,17 | 29,58 | 1464 | | Medtronic | 51,56 | +1,72 | 50,69 | 973 | | Merck & Co | 27,56 | -2,55 | 28,28 | 18787 | | Merrill Lynch | 54,94 | +1,50 | 54,13 | 1223 | | Metlife Inc | 38,45 | +0,52 | 38,25 | 966 | | Micron Tech | 11,96 | -0,33 | 12,00 | 4927 | | Microsoft | 28,39 | +1,10 | 28,08 | 35597 | | Minnesota Mining | 76,46 | -0,59 | 76,91 | 1045 | | MS Dean Witter | 52,67 | +0,92 | 52,19 | 1877 | | Motorola Inc | 17,29 | +0,76 | 17,16 | 3068 | | Occidental Petr | 55,73 | +0,32 | 55,55 | 625 | | Omnicom Group | 80,13 | +1,43 | 79,00 | 397 | | Oracle Corp | 12,91 | +1,25 | 12,75 | 14260 | | Pfizer Inc | 29,15 | +1,22 | 28,80 | 8795 | | Philip Morris | 49,01 | +0,95 | 48,55 | 1736 | | Raytheon Co | 36,99 | +0,11 | 36,95 | 494 | | SBC Comms | 25,88 | +0,82 | 25,67 | 2831 | | Schering-plough | 17,92 | +1,64 | 17,63 | 1618 | | Sears Roebuck | 34,88 | -0,14 | 34,93 | 740 | | Sprint | 21,58 | +2,62 | 21,03 | 2031 | | Tenet Healthcare | 10,75 | +2,09 | 10,53 | 1770 | | Texas Instrument | 24,67 | -0,52 | 24,80 | 5670 | | Textron Inc | 69,07 | +0,83 | 68,50 | 148 | | Time Warner Inc | 16,46 | +0,49 | 16,38 | 5247 | | Tyco Int | 32,61 | +2,87 | 31,70 | 4101 | | Unisys Corp | 10,62 | +0,19 | 10,60 | 299 | | UPS | 78,82 | +0,15 | 78,70 | 1136 | | United Tech | 94,25 | -0,58 | 94,80 | 929 | | Unitedhealth Gr | 72,45 | +0,32 | 72,22 | 1147 | | US Bancorp | 28,92 | +0,80 | 28,69 | 1230 | | Verizon Comm | 40,51 | +1,33 | 39,98 | 2780 | | Wachovia | 49,37 | -0,22 | 49,48 | 1475 | | Wal-Mart Stores | 54,65 | +1,49 | 53,85 | 3970 | | Walt Disney Co | 25,62 | +1,55 | 25,23 | 2892 | | Washington Mutual | 39,22 | +0,72 | 38,94 | 867 | | Wells Fargo | 60,22 | +0,52 | 59,91 | 1283 | | Xerox Corp | 15,35 | +0,66 | 15,25 | 1114 |
|
