| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,6 | +2,34 | 6,4 | 9725 | | ANZ Banking Grp | 20,9 | +1,65 | 20,6 | 6191 | | CommonWealth Bank | 32,1 | +0,47 | 31,9 | 4085 | | National Australian Bank | 28,5 | +0,18 | 28,5 | 4769 | | Telstra Corp | 4,7 | — | 4,7 | 17617 | | Westpac Banking | 19,2 | +1,97 | 18,8 | 7015 | | 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 | | Japan Telecom* | 280,0 | +1,45 | 276,0 | 0 | | 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 | 66,75 | +0,75 | 66,25 | 6693 | | China Mobile | 23,55 | +0,64 | 23,40 | 24634 | | China Unicom | 5,50 | -0,90 | 5,55 | 32685 | | CLP Holdings | 44,80 | +0,22 | 44,70 | 5196 | | CNOOC | 4,23 | +2,42 | 4,13 | 49002 | | Hang Seng Bank | 106,00 | +0,95 | 105,00 | 3289 | | Henderson Land | 37,40 | +0,81 | 37,10 | 3148 | | HSBC Holdings | 128,50 | +0,39 | 128,00 | 21948 | | Hutchison | 60,50 | +0,41 | 60,25 | 9090 | | Франция (EUR) | | Alcatel | 11,73 | +0,09 | 11,72 | 11264 | | Axa | 17,39 | +0,87 | 17,24 | 9707 | | BNP Paribas | 54,55 | +0,74 | 54,15 | 3687 | | Bouygues | 31,82 | +1,60 | 31,32 | 1069 | | Danon | 67,55 | +0,90 | 66,95 | 1160 | | EADS | 22,99 | +0,39 | 22,90 | 1975 | | France Telecom | 22,58 | -0,09 | 22,60 | 8901 | | Lafarge | 72,90 | +0,83 | 72,30 | 753 | | Michelin | 43,00 | +0,05 | 42,98 | 660 | | Peugeot | 48,23 | +0,12 | 48,17 | 961 | | Renault | 65,15 | -0,99 | 65,80 | 812 | | Sanofi-Synthelab | 57,40 | -2,71 | 59,00 | 10495 | | Schneider Elec | 52,95 | -0,47 | 53,20 | 837 | | STMicroelectronics | 14,86 | +1,85 | 14,59 | 7967 | | Total Fina Elf | 164,80 | +0,43 | 164,10 | 2729 | | Vivendi Universal | 22,00 | +0,87 | 21,81 | 7945 | | Великобритания (GBp) | | ARM Holdings | 99,22 | -1,24 | 100,50 | 11396 | | BAE System | 238,25 | -2,95 | 245,50 | 83282 | | Barclays | 554,13 | +0,18 | 553,50 | 14801 | | BP | 533,50 | +0,09 | 532,50 | 83849 | | BAT | 844,50 | +1,20 | 834,50 | 15187 | | British Airways | 217,75 | -0,46 | 218,75 | 34514 | | British Telecom | 185,40 | -0,13 | 185,50 | 33328 | | Cable & Wireless | 107,00 | — | 107,00 | 23888 | | Cadbury Schweppes | 453,75 | -0,77 | 457,25 | 20990 | | HSBC Hldg | 904,50 | +0,78 | 897,50 | 33545 | | Lloyds TSB Grp | 436,50 | -0,51 | 438,75 | 34967 | | Marks & Spencer | 356,75 | -0,70 | 359,25 | 14147 | | Prudential | 416,00 | +1,46 | 410,00 | 29329 | | Reuters Group | 368,44 | -1,74 | 373,75 | 18794 | | Rio Tinto | 1457,00 | +1,32 | 1438,00 | 4103 | | Sainsbury | 260,11 | -0,48 | 261,75 | 9759 | | Shell Trnpt | 431,10 | +0,64 | 427,75 | 33109 | | Unilever | 467,00 | -1,11 | 473,00 | 13614 | | Vodafone Airtch | 141,50 | +0,71 | 140,50 | 213855 | | Германия (EUR) | | Allianz AG | 86,22 | +0,76 | 85,57 | 3629 | | BASF | 49,45 | -0,70 | 49,80 | 3629 | | Bayer AG | 22,94 | +0,39 | 22,85 | 3623 | | BMW | 33,01 | -2,34 | 33,80 | 5915 | | Commerzbank AG | 14,83 | +2,77 | 14,43 | 6493 | | Daimler-Chrysler | 32,90 | -0,30 | 33,00 | 5542 | | Deutsche Bank n | 61,38 | +0,64 | 60,99 | 4950 | | Dt Telekom n | 15,29 | +0,26 | 15,25 | 23232 | | Hypovereinsbank | 15,35 | +0,99 | 15,20 | 4517 | | Infineon Tech | 8,62 | +0,94 | 8,54 | 8532 | | Merck KGaA | 44,97 | +0,16 | 44,90 | 234 | | Munich Re | 78,41 | +0,32 | 78,16 | 2141 | | Sap AG | 135,85 | +0,26 | 135,50 | 1435 | | Siemens | 59,80 | +0,32 | 59,61 | 4464 | | Volkswagen AG | 35,04 | -3,04 | 36,14 | 6732 | | Финляндия (EUR) | | Nokia | 12,36 | +0,16 | 12,34 | 48560 | | Stora Enso | 11,31 | +0,09 | 11,30 | 2081 | | Швейцария (CHF) | | Ciba Special | 82,95 | -0,42 | 83,30 | 120 | | Lonza Grp AG | 60,85 | +1,16 | 60,15 | 505 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 42,05 | +0,24 | 41,95 | 8683 | | Nestle | 294,25 | -0,25 | 295,00 | 1302 | | Novartis | 59,00 | +1,64 | 58,05 | 8629 | | Roche | 145,70 | -2,87 | 150,00 | 29 | | Swiss Re | 74,70 | -0,07 | 74,75 | 1392 | | UBS AG | 91,25 | +1,45 | 89,95 | 5676 | | Zurich Fin | 175,90 | +0,74 | 174,60 | 1202 | | Швеция (SEK) | | ABB | 40,30 | -1,23 | 40,80 | 7379 | | Electrolux | 134,50 | -0,37 | 135,00 | 2622 | | Ericsson | 21,90 | +0,92 | 21,70 | 206087 | | Nordea | 63,00 | +0,40 | 62,75 | 12118 | | Volvo | 272,00 | -0,18 | 272,50 | 2077 | | Италия (EUR) | | Bank di Lavoro | 1,82 | -0,33 | 1,82 | 12008 | | Fiat | 5,65 | +0,53 | 5,62 | 5207 | | TIM | 4,68 | -0,85 | 4,72 | 50516 | | Голландия (EUR) | | ABN Amro Hld | 18,76 | +0,11 | 18,74 | 8962 | | Aegon NV | 8,91 | +1,14 | 8,81 | 9226 | | Ahold Kon | 5,55 | +0,91 | 5,50 | 7539 | | Fortis | 20,46 | +1,39 | 20,18 | 5367 | | ING Grp | 21,11 | +0,33 | 21,04 | 11317 | | Philips | 18,85 | -0,74 | 18,99 | 10870 | | Royal Dutch | 42,65 | +0,35 | 42,50 | 8540 | | Канада (CAD) | | Alcan Inc | 57,46 | +0,81 | 57,00 | 552 | | Bank of Montreal | 57,52 | +1,05 | 57,36 | 830 | | Bank Nova Scotia | 39,50 | +0,64 | 39,25 | 1056 | | BCE Inc | 28,10 | -0,28 | 28,18 | 656 | | Bombardier | 2,76 | -1,43 | 2,80 | 2001 | | Imperial Oil | 70,14 | +0,49 | 69,80 | 152 | | Loblaw Cos Ltd | 66,16 | +0,09 | 66,10 | 58 | | Nortel Networks | 4,30 | +0,70 | 4,27 | 6452 | | Royal Bank of Canada | 64,20 | +0,56 | 63,84 | 380 | | США ($) | | Abbott Labs | 43,85 | +3,64 | 42,31 | 2786 | | Agilent Tech | 25,33 | +1,65 | 24,92 | 1327 | | Alcoa | 32,07 | +0,44 | 32,08 | 2215 | | Allstate Corp | 48,49 | +0,77 | 48,12 | 817 | | Alltel | 55,10 | -0,14 | 55,18 | 354 | | Amer Electric Power | 33,44 | +3,21 | 32,40 | 516 | | Amer Express Co | 54,68 | +1,26 | 54,00 | 1749 | | AIG | 61,55 | +0,13 | 61,47 | 4100 | | Amgen | 58,58 | +6,53 | 54,99 | 11121 | | Analog Devices | 40,09 | +0,25 | 39,99 | 1310 | | Anheuser-Busch | 50,43 | +0,42 | 50,22 | 439 | | Time Warner Inc | 16,64 | +2,21 | 16,28 | 7769 | | Apple Comp Inc | 55,27 | +3,31 | 53,50 | 7967 | | Applied Materials | 16,28 | +0,18 | 16,25 | 23236 | | AT&T | 17,47 | +0,69 | 17,35 | 1520 | | Automatic Data Proc | 44,27 | +0,05 | 44,25 | 561 | | Bank of America | 45,88 | +1,57 | 45,17 | 3300 | | Bank of New York | 33,27 | +1,84 | 32,67 | 926 | | Baxter Int | 31,23 | +1,83 | 30,67 | 503 | | BCE Inc | 23,18 | +0,61 | 23,04 | 60 | | Bellsouth Corp | 26,69 | +1,06 | 26,41 | 1251 | | Berkshire cl a* | 84,30 | +0,36 | 84,00 | 1 | | Berkshire cl b* | 2,81 | +0,18 | 2,80 | 4 | | Boeing Co | 51,46 | +3,17 | 49,88 | 2155 | | Bristol Myers sq | 23,90 | +3,11 | 23,18 | 3480 | | Cardinal Health | 46,90 | +1,67 | 46,13 | 654 | | Carnival | 51,96 | +0,62 | 51,64 | 747 | | Caterpillar Inc | 84,13 | +2,61 | 81,99 | 1264 | | Charles Schwab | 9,65 | +2,22 | 9,46 | 2677 | | ChevronTexaco | 53,08 | +1,88 | 52,10 | 2037 | | Cigna | 65,15 | +2,68 | 63,45 | 1343 | | Cisco | 19,53 | +1,24 | 19,29 | 28210 | | Citigroup | 45,36 | +0,82 | 44,99 | 6228 | | Coca-Cola Co | 40,96 | +0,76 | 40,65 | 2049 | | Colgate Palmoliv | 45,50 | +1,07 | 45,02 | 918 | | Costco Wholesale | 48,76 | +0,68 | 48,53 | 1893 | | Cox Comms | 34,51 | +0,12 | 34,47 | 905 | | Daimler-Chrysler | 41,95 | +0,38 | 41,79 | 149 | | Delta Air Lines | 5,84 | +2,82 | 5,68 | 1028 | | Dow Chemical Co | 45,87 | +1,93 | 45,00 | 1262 | | Du Pont Co | 43,55 | +0,88 | 43,17 | 1165 | | Eastman Kodak | 31,13 | +2,27 | 30,44 | 559 | | Eli Lilly | 58,43 | +6,01 | 55,12 | 3349 | | EMC Corp | 12,89 | +1,10 | 12,75 | 3496 | | Emerson Electric | 66,30 | +1,18 | 65,53 | 815 | | Exelon | 39,91 | +2,20 | 39,05 | 912 | | Exxon Mobil | 48,98 | +1,14 | 48,43 | 4595 | | Fannie Mae | 69,50 | -2,72 | 71,44 | 3753 | | First Data Corp | 41,25 | +0,15 | 41,19 | 1082 | | Ford Motor Co | 13,40 | +1,21 | 13,24 | 1990 | | Gap Inc | 20,47 | +0,49 | 20,37 | 1347 | | Genentech | 49,12 | +6,90 | 45,95 | 2283 | | General Elec Co | 34,37 | +0,94 | 34,05 | 6032 | | General Motors | 39,37 | +0,48 | 39,18 | 1814 | | Gillette Co | 42,19 | +1,18 | 41,70 | 666 | | Goldman Sachs Gr | 99,95 | +1,42 | 98,55 | 1877 | | HJ Heinz Co | 36,93 | +1,32 | 36,45 | 355 | | Halliburton Co | 36,76 | +3,43 | 35,54 | 2991 | | HCA-Healthcare | 37,57 | +1,40 | 37,05 | 1708 | | Hewlett-Packard | 19,43 | +2,26 | 19,00 | 2800 | | Home Depot Inc | 41,57 | +1,05 | 41,14 | 2413 | | Honeywell Int | 35,10 | +1,89 | 34,45 | 1107 | | Illinois Tool Works | 92,37 | +1,51 | 91,00 | 439 | | Intel Corp | 22,85 | +1,24 | 22,61 | 39060 | | IBM | 91,78 | +1,45 | 90,47 | 2207 | | Intl Paper | 38,75 | +1,12 | 38,32 | 781 | | Johnson&Johnson | 59,78 | +3,00 | 58,04 | 3921 | | J P Morgan Chase | 39,29 | +1,92 | 38,55 | 3566 | | Kimberly-Clark | 60,39 | +1,67 | 59,40 | 602 | | Kohls | 50,23 | -0,32 | 50,39 | 1425 | | Kroger | 15,37 | +0,79 | 15,25 | 677 | | Lehman Brothers | 83,89 | +1,23 | 82,87 | 858 | | Lockheed Martin | 55,92 | +3,35 | 54,11 | 1209 | | Lowes Cos | 58,98 | +1,18 | 58,29 | 1523 | | Lucent Tech | 3,65 | +1,67 | 3,59 | 7641 | | Marsh & McLennan | 28,02 | +1,45 | 27,62 | 1064 | | MBNA Corp | 26,35 | +0,84 | 26,13 | 944 | | McDonalds Corp | 29,09 | -0,34 | 29,19 | 1909 | | Medtronic | 51,94 | +2,47 | 50,69 | 1053 | | Merck & Co | 27,42 | +2,31 | 26,80 | 18207 | | Merrill Lynch | 55,77 | +2,20 | 54,73 | 2556 | | Metlife Inc | 38,64 | +1,66 | 38,47 | 670 | | Micron Tech | 11,94 | +1,10 | 11,81 | 2605 | | Microsoft | 28,52 | +0,99 | 28,24 | 34349 | | Minnesota Mining | 76,36 | +0,63 | 75,88 | 1570 | | MS Dean Witter | 52,89 | +1,42 | 52,15 | 2199 | | Motorola Inc | 17,40 | +1,87 | 17,08 | 3800 | | Occidental Petr | 55,64 | +1,29 | 54,93 | 687 | | Omnicom Group | 79,99 | +0,43 | 79,65 | 376 | | Oracle Corp | 12,95 | +1,17 | 12,80 | 17089 | | Pfizer Inc | 29,99 | +4,49 | 28,70 | 19866 | | Philip Morris | 49,70 | +2,33 | 48,57 | 4521 | | Raytheon Co | 37,72 | +2,61 | 36,76 | 815 | | SBC Comms | 25,81 | +1,14 | 25,52 | 3425 | | Schering-plough | 18,27 | +4,58 | 17,53 | 2710 | | Sears Roebuck | 34,82 | +0,06 | 34,80 | 741 | | Sprint | 21,40 | +0,05 | 21,39 | 1586 | | Tenet Healthcare | 10,85 | +2,46 | 10,59 | 1243 | | Texas Instrument | 24,43 | +0,99 | 24,19 | 4287 | | Textron Inc | 69,23 | +1,29 | 68,35 | 154 | | Time Warner Inc | 16,64 | +2,21 | 16,28 | 7769 | | Tyco Int | 33,00 | +0,86 | 32,72 | 3279 | | Unisys Corp | 10,49 | -0,29 | 10,52 | 365 | | UPS | 79,92 | +1,15 | 79,01 | 775 | | United Tech | 95,05 | +1,69 | 93,47 | 738 | | Unitedhealth Gr | 75,60 | +5,10 | 71,93 | 2660 | | US Bancorp | 28,98 | +1,29 | 28,61 | 1432 | | Verizon Comm | 40,72 | +1,80 | 40,00 | 1873 | | Wachovia | 50,29 | +1,99 | 49,31 | 2156 | | Wal-Mart Stores | 54,35 | +0,37 | 54,15 | 3635 | | Walt Disney Co | 25,61 | +0,59 | 25,46 | 2459 | | Washington Mutual | 39,01 | -0,41 | 39,17 | 1065 | | Wells Fargo | 60,02 | +1,18 | 59,80 | 1521 | | Xerox Corp | 15,62 | +1,69 | 15,36 | 1419 |
|
