| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | +2,77 | 6,9 | 9731 | | ANZ Banking Grp | 19,9 | -0,65 | 20,1 | 4594 | | CommonWealth Bank | 31,8 | -0,09 | 31,8 | 2055 | | National Australian Bank | 28,2 | +1,26 | 27,9 | 14128 | | Telstra Corp | 4,7 | -0,21 | 4,7 | 14619 | | Westpac Banking | 18,5 | -0,86 | 18,6 | 7626 | | Япония (JPY) | | Asahi Kasei | 498,0 | +2,68 | 485,0 | 14751 | | Daiwa Securities | 673,0 | -0,74 | 678,0 | 3765 | | Fuji Photo Film | 3680,0 | -1,08 | 3720,0 | 803 | | Fujitsu Ltd | 637,0 | -0,31 | 639,0 | 3739 | | Honda Motor Co | 5350,0 | +0,56 | 5320,0 | 1479 | | Japan Telecom* | 275,0 | -0,36 | 276,0 | 1 | | Kao Corp | 2450,0 | +0,41 | 2440,0 | 1217 | | KDDI* | 503,0 | +1,00 | 498,0 | 17 | | Mitsubishi Fin Gr* | 927,0 | +0,54 | 922,0 | 11 | | Mitsubishi Chem | 312,0 | -0,32 | 313,0 | 3432 | | Mitsubishi Electric | 499,0 | -1,58 | 507,0 | 3728 | | NEC Corp | 581,0 | -1,19 | 588,0 | 9161 | | Nippon Steel Corp | 254,0 | +0,79 | 252,0 | 17067 | | Nissan Motor Co | 1132,0 | -0,26 | 1135,0 | 5776 | | NTT* | 461,0 | -0,43 | 463,0 | 18 | | NTT DoCoMo* | 176,0 | -2,76 | 181,0 | 107 | | Pioneer | 1938,0 | -2,47 | 1987,0 | 1709 | | Ricoh | 1962,0 | -0,15 | 1965,0 | 2159 | | Seikisui House | 1117,0 | -0,09 | 1118,0 | 716 | | Shin-Etsu Chem | 4120,0 | +0,98 | 4080,0 | 779 | | Sony | 3710,0 | -0,80 | 3740,0 | 2139 | | Sumitomo Chem | 508,0 | +0,99 | 503,0 | 1577 | | TDK Corp | 7410,0 | +0,14 | 7400,0 | 264 | | Toshiba Corp | 432,0 | -1,37 | 438,0 | 13426 | | Toyota Motor Co | 4080,0 | -0,24 | 4090,0 | 3199 | | UFJ Holdings* | 513,0 | +1,18 | 507,0 | 22 | | Гонконг (HKD) | | Cheung Kong | 67,50 | +1,50 | 66,50 | 7731 | | China Mobile | 23,75 | +1,06 | 23,50 | 26299 | | China Unicom | 5,85 | +2,63 | 5,70 | 28438 | | CLP Holdings | 44,90 | +0,22 | 44,80 | 5134 | | CNOOC | 4,25 | +1,19 | 4,20 | 50712 | | Hang Seng Bank | 108,00 | +0,93 | 107,00 | 2397 | | Henderson Land | 39,00 | +0,78 | 38,70 | 2480 | | HSBC Holdings | 132,50 | +1,15 | 131,00 | 11756 | | Hutchison | 60,75 | +0,83 | 60,25 | 7291 | | Франция (EUR) | | Alcatel | 11,53 | -0,69 | 11,61 | 6976 | | Axa | 17,41 | +0,17 | 17,38 | 5850 | | BNP Paribas | 53,90 | +0,56 | 53,60 | 3215 | | Bouygues | 32,15 | -0,65 | 32,36 | 821 | | Danon | 67,20 | -0,15 | 67,30 | 768 | | EADS | 23,56 | +2,52 | 22,98 | 2256 | | France Telecom | 21,87 | -0,32 | 21,94 | 6708 | | Lafarge | 70,95 | -0,42 | 71,25 | 876 | | Michelin | 44,44 | +1,39 | 43,83 | 760 | | Peugeot | 49,00 | +0,25 | 48,88 | 647 | | Renault | 64,20 | -0,77 | 64,70 | 796 | | Sanofi-Synthelab | 58,75 | +1,47 | 57,90 | 5980 | | Schneider Elec | 52,85 | +0,09 | 52,80 | 598 | | STMicroelectronics | 15,30 | +0,13 | 15,28 | 6140 | | Total Fina Elf | 165,80 | +0,24 | 165,40 | 2811 | | Vivendi Universal | 22,49 | +0,94 | 22,28 | 7286 | | Великобритания (GBp) | | ARM Holdings | 101,00 | +1,00 | 100,00 | 16576 | | BAE System | 245,50 | +1,55 | 241,75 | 21980 | | Barclays | 564,50 | +1,35 | 557,00 | 32592 | | BP | 531,00 | -1,02 | 537,50 | 72452 | | BAT | 852,50 | +0,77 | 846,00 | 3969 | | British Airways | 225,75 | +1,57 | 222,25 | 29036 | | British Telecom | 192,63 | +1,71 | 190,25 | 89155 | | Cable & Wireless | 116,50 | +6,39 | 109,50 | 144410 | | Cadbury Schweppes | 450,50 | +0,84 | 446,75 | 17243 | | HSBC Hldg | 927,50 | +1,42 | 913,50 | 30725 | | Lloyds TSB Grp | 430,00 | -0,23 | 431,00 | 23917 | | Marks & Spencer | 351,00 | +0,29 | 350,00 | 7136 | | Prudential | 418,50 | +0,72 | 415,50 | 17493 | | Reuters Group | 376,75 | +2,87 | 366,25 | 18114 | | Rio Tinto | 1517,60 | +3,38 | 1479,00 | 8220 | | Sainsbury | 269,50 | — | 269,50 | 12937 | | Shell Trnpt | 436,88 | +0,63 | 437,00 | 39480 | | Unilever | 475,00 | +0,80 | 471,25 | 6714 | | Vodafone Airtch | 137,75 | -1,43 | 139,75 | 225420 | | Германия (EUR) | | Allianz AG | 90,20 | +0,73 | 89,55 | 2149 | | BASF | 51,16 | +1,75 | 50,28 | 2847 | | Bayer AG | 23,26 | +0,56 | 23,13 | 2563 | | BMW | 32,78 | +0,71 | 32,55 | 2981 | | Commerzbank AG | 15,30 | +0,33 | 15,25 | 5477 | | Daimler-Chrysler | 34,10 | +0,89 | 33,80 | 3900 | | Deutsche Bank n | 63,40 | +0,49 | 63,09 | 2318 | | Dt Telekom n | 15,01 | — | 15,01 | 18666 | | Hypovereinsbank | 15,88 | +1,86 | 15,59 | 3392 | | Infineon Tech | 8,50 | -0,35 | 8,53 | 9627 | | Merck KGaA | 45,13 | +0,36 | 44,97 | 270 | | Munich Re | 81,27 | +0,73 | 80,68 | 1774 | | Sap AG | 137,38 | +1,35 | 135,55 | 1638 | | Siemens | 60,55 | +0,18 | 60,44 | 4654 | | Volkswagen AG | 35,47 | +1,05 | 35,10 | 1626 | | Финляндия (EUR) | | Nokia | 12,58 | +1,04 | 12,45 | 25832 | | Stora Enso | 11,36 | +2,07 | 11,13 | 5805 | | Швейцария (CHF) | | Ciba Special | 83,95 | +0,66 | 83,40 | 825 | | Lonza Grp AG | 62,85 | +1,62 | 61,85 | 449 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 44,45 | -1,00 | 44,90 | 7505 | | Nestle | 303,00 | +1,08 | 299,75 | 1701 | | Novartis | 58,85 | +1,20 | 58,15 | 5054 | | Roche | 148,80 | +0,20 | 148,50 | 6 | | Swiss Re | 77,15 | +1,11 | 76,30 | 838 | | UBS AG | 91,75 | +0,27 | 91,50 | 2630 | | Zurich Fin | 177,60 | +0,17 | 177,30 | 511 | | Швеция (SEK) | | ABB | 41,60 | — | 41,60 | 2124 | | Electrolux | 141,50 | +2,54 | 138,00 | 7427 | | Ericsson | 21,40 | -0,93 | 21,60 | 106854 | | Nordea | 63,00 | -0,79 | 63,50 | 16225 | | Volvo | 279,00 | +0,72 | 277,00 | 1049 | | Италия (EUR) | | Bank di Lavoro | 1,83 | -1,13 | 1,85 | 20168 | | Fiat | 5,68 | -0,21 | 5,69 | 3299 | | TIM | 4,71 | — | 4,71 | 54989 | | Голландия (EUR) | | ABN Amro Hld | 18,80 | +0,32 | 18,74 | 7213 | | Aegon NV | 9,28 | +0,87 | 9,20 | 11824 | | Ahold Kon | 5,77 | +1,41 | 5,69 | 7952 | | Fortis | 20,47 | +1,14 | 20,24 | 3187 | | ING Grp | 20,62 | +0,34 | 20,55 | 8968 | | Philips | 19,32 | +0,42 | 19,24 | 5367 | | Royal Dutch | 42,99 | +0,33 | 42,85 | 7610 | | Канада (CAD) | | Alcan Inc | 59,72 | +0,61 | 59,36 | 235 | | Bank of Montreal | 57,80 | +0,52 | 57,50 | 622 | | Bank Nova Scotia | 38,84 | -0,28 | 38,95 | 952 | | BCE Inc | 27,83 | +0,51 | 27,69 | 492 | | Bombardier | 2,71 | +0,37 | 2,70 | 2579 | | Imperial Oil | 69,53 | +0,55 | 69,15 | 65 | | Loblaw Cos Ltd | 67,90 | +0,07 | 67,85 | 78 | | Nortel Networks | 4,28 | -0,47 | 4,30 | 3666 | | Royal Bank of Canada | 63,60 | -0,30 | 63,79 | 1557 | | США ($) | | Abbott Labs | 45,03 | +0,07 | 45,00 | 938 | | Agilent Tech | 25,19 | -1,45 | 25,56 | 419 | | Alcoa | 33,40 | +0,75 | 33,15 | 823 | | Allstate Corp | 49,33 | +2,24 | 48,25 | 1548 | | Alltel | 55,90 | +0,49 | 55,63 | 304 | | Amer Electric Power | 34,15 | -0,09 | 34,18 | 196 | | Amer Express Co | 54,48 | -0,27 | 54,63 | 1393 | | AIG | 61,05 | +0,49 | 60,75 | 1749 | | Amgen | 59,52 | -0,50 | 59,82 | 2846 | | Analog Devices | 38,47 | -2,48 | 39,45 | 1194 | | Anheuser-Busch | 50,87 | -0,39 | 51,07 | 548 | | Time Warner Inc | 17,28 | +1,41 | 17,04 | 7407 | | Apple Comp Inc | 54,75 | +1,30 | 54,05 | 3450 | | Applied Materials | 16,07 | -1,83 | 16,37 | 15903 | | AT&T | 17,70 | -0,11 | 17,72 | 971 | | Automatic Data Proc | 44,89 | -0,04 | 44,91 | 268 | | Bank of America | 46,37 | +0,96 | 45,93 | 1810 | | Bank of New York | 32,80 | +0,18 | 32,74 | 722 | | Baxter Int | 31,85 | -0,16 | 31,90 | 424 | | BCE Inc | 23,28 | +0,95 | 23,06 | 62 | | Bellsouth Corp | 27,60 | +0,91 | 27,35 | 1016 | | Berkshire cl a* | 84,81 | -0,34 | 85,10 | 1 | | Berkshire cl b* | 2,83 | -0,07 | 2,83 | 3 | | Boeing Co | 53,08 | +1,09 | 52,51 | 1152 | | Bristol Myers sq | 24,16 | +0,88 | 23,95 | 2255 | | Cardinal Health | 51,04 | +1,49 | 50,29 | 1049 | | Carnival | 52,82 | +1,25 | 52,17 | 1013 | | Caterpillar Inc | 88,23 | -0,09 | 88,31 | 682 | | Charles Schwab | 9,94 | +1,95 | 9,75 | 3308 | | ChevronTexaco | 52,49 | -0,53 | 52,77 | 3634 | | Cigna | 68,72 | -0,62 | 69,15 | 337 | | Cisco | 18,59 | -5,87 | 19,75 | 84839 | | Citigroup | 46,07 | -0,30 | 46,21 | 2927 | | Coca-Cola Co | 41,12 | -0,29 | 41,24 | 1224 | | Colgate Palmoliv | 46,45 | -0,47 | 46,67 | 570 | | Costco Wholesale | 49,08 | +0,16 | 49,00 | 953 | | Cox Comms | 34,54 | +0,03 | 34,53 | 404 | | Daimler-Chrysler | 44,07 | +0,66 | 43,78 | 188 | | Delta Air Lines | 5,94 | -4,96 | 6,25 | 1997 | | Dow Chemical Co | 48,26 | +0,31 | 48,11 | 1624 | | Du Pont Co | 44,17 | -0,25 | 44,63 | 1416 | | Eastman Kodak | 31,89 | +1,33 | 31,47 | 450 | | Eli Lilly | 56,09 | -0,14 | 56,53 | 822 | | EMC Corp | 12,65 | 1,17 | 12,80 | 2305 | | Emerson Electric | 67,59 | +0,58 | 67,20 | 210 | | Exelon | 40,95 | -0,07 | 41,38 | 555 | | Exxon Mobil | 49,48 | +0,34 | 49,31 | 3870 | | Fannie Mae | 70,18 | +0,19 | 70,05 | 784 | | First Data Corp | 42,85 | -0,02 | 42,86 | 669 | | Ford Motor Co | 14,08 | — | 14,08 | 2153 | | Gap Inc | 22,95 | +1,77 | 22,55 | 1886 | | Genentech | 49,73 | +0,87 | 49,30 | 866 | | General Elec Co | 35,46 | +0,11 | 35,42 | 4554 | | General Motors | 39,76 | -0,53 | 39,97 | 1041 | | Gillette Co | 43,71 | +0,55 | 43,47 | 689 | | Goldman Sachs Gr | 100,40 | -0,47 | 100,87 | 707 | | HJ Heinz Co | 37,90 | -0,08 | 37,93 | 201 | | Halliburton Co | 36,74 | +0,96 | 36,39 | 1744 | | HCA-Healthcare | 39,04 | +0,03 | 39,03 | 1594 | | Hewlett-Packard | 19,41 | -1,47 | 19,70 | 3902 | | Home Depot Inc | 42,18 | +0,29 | 42,06 | 1312 | | Honeywell Int | 36,64 | +1,05 | 36,26 | 892 | | Illinois Tool Works | 94,36 | -0,08 | 94,44 | 246 | | Intel Corp | 22,67 | -1,78 | 23,08 | 32323 | | IBM | 93,84 | +0,50 | 93,37 | 1449 | | Intl Paper | 40,81 | +0,02 | 40,80 | 345 | | Johnson&Johnson | 60,45 | +1,04 | 59,83 | 2122 | | J P Morgan Chase | 39,05 | -0,15 | 39,11 | 2213 | | Kimberly-Clark | 62,41 | +1,13 | 61,71 | 481 | | Kohls | 51,86 | +2,05 | 50,82 | 1555 | | Kroger | 16,18 | +0,19 | 16,15 | 670 | | Lehman Brothers | 82,93 | +0,06 | 83,04 | 438 | | Lockheed Martin | 57,13 | +0,21 | 57,01 | 188 | | Lowes Cos | 59,55 | +0,22 | 59,42 | 823 | | Lucent Tech | 3,75 | +2,18 | 3,67 | 12902 | | Marsh & McLennan | 27,65 | +3,17 | 26,80 | 1280 | | MBNA Corp | 26,99 | +0,63 | 26,82 | 695 | | McDonalds Corp | 30,11 | +1,62 | 30,18 | 1532 | | Medtronic | 52,30 | +0,27 | 52,16 | 846 | | Merck & Co | 26,80 | +3,08 | 26,00 | 12074 | | Merrill Lynch | 55,50 | -0,63 | 55,85 | 2122 | | Metlife Inc | 39,27 | +0,49 | 39,08 | 610 | | Micron Tech | 11,50 | -2,95 | 11,85 | 1667 | | Microsoft | 29,84 | +0,24 | 29,77 | 39650 | | Minnesota Mining | 80,60 | -0,73 | 81,19 | 577 | | MS Dean Witter | 51,70 | -0,58 | 52,00 | 1376 | | Motorola Inc | 17,04 | +2,22 | 16,67 | 8252 | | Occidental Petr | 57,52 | +1,14 | 56,87 | 758 | | Omnicom Group | 81,00 | +0,25 | 80,80 | 318 | | Oracle Corp | 13,41 | +0,45 | 13,35 | 18295 | | Pfizer Inc | 27,56 | -1,54 | 27,99 | 16084 | | Philip Morris | 54,50 | +1,11 | 53,90 | 1643 | | Raytheon Co | 38,32 | +0,87 | 37,99 | 250 | | SBC Comms | 25,99 | -0,61 | 26,15 | 2547 | | Schering-plough | 18,57 | +0,11 | 18,55 | 1330 | | Sears Roebuck | 43,97 | -1,48 | 44,63 | 1560 | | Sprint | 22,01 | +0,09 | 21,99 | 1352 | | Tenet Healthcare | 10,93 | +1,20 | 10,80 | 428 | | Texas Instrument | 24,11 | -2,59 | 24,75 | 3508 | | Textron Inc | 71,09 | +0,57 | 70,69 | 97 | | Time Warner Inc | 17,28 | +1,41 | 17,04 | 7407 | | Tyco Int | 33,73 | +0,06 | 33,71 | 2124 | | Unisys Corp | 10,60 | -0,75 | 10,68 | 304 | | UPS | 82,74 | +0,61 | 82,24 | 845 | | United Tech | 97,79 | +0,60 | 97,21 | 443 | | Unitedhealth Gr | 79,87 | +0,71 | 79,31 | 1072 | | US Bancorp | 29,87 | +0,54 | 29,71 | 1117 | | Verizon Comm | 41,49 | +0,53 | 41,27 | 1636 | | Wachovia | 51,68 | +0,19 | 51,58 | 1111 | | Wal-Mart Stores | 56,47 | +0,27 | 56,32 | 1591 | | Walt Disney Co | 26,76 | +1,87 | 26,27 | 2266 | | Washington Mutual | 39,68 | +0,10 | 39,64 | 369 | | Wells Fargo | 61,66 | +0,18 | 61,55 | 658 | | Xerox Corp | 15,98 | +0,57 | 15,89 | 1155 |
|
