| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | +2,13 | 7,0 | 12710 | | ANZ Banking Grp | 20,0 | +0,10 | 19,9 | 2766 | | CommonWealth Bank | 31,7 | -0,13 | 31,8 | 1640 | | National Australian Bank | 28,4 | +0,67 | 28,2 | 12493 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 23100 | | Westpac Banking | 18,6 | +0,60 | 18,5 | 3739 | | Япония (JPY) | | Asahi Kasei | 491,0 | -1,41 | 498,0 | 4580 | | Daiwa Securities | 666,0 | -1,04 | 673,0 | 2729 | | Fuji Photo Film | 3680,0 | — | 3680,0 | 1521 | | Fujitsu Ltd | 629,0 | -1,26 | 637,0 | 5996 | | Honda Motor Co | 5300,0 | -0,93 | 5350,0 | 1826 | | Japan Telecom* | 272,0 | -1,09 | 275,0 | 0 | | Kao Corp | 2390,0 | -2,45 | 2450,0 | 1748 | | KDDI* | 504,0 | +0,20 | 503,0 | 11 | | Mitsubishi Fin Gr* | 922,0 | -0,54 | 927,0 | 18 | | Mitsubishi Chem | 304,0 | -2,56 | 312,0 | 7801 | | Mitsubishi Electric | 496,0 | -0,60 | 499,0 | 2775 | | NEC Corp | 572,0 | -1,55 | 581,0 | 11196 | | Nippon Steel Corp | 249,0 | -1,97 | 254,0 | 21458 | | Nissan Motor Co | 1126,0 | -0,53 | 1132,0 | 5667 | | NTT* | 458,0 | -0,65 | 461,0 | 15 | | NTT DoCoMo* | 176,0 | — | 176,0 | 106 | | Pioneer | 1936,0 | -0,10 | 1938,0 | 1679 | | Ricoh | 1927,0 | -1,78 | 1962,0 | 2090 | | Seikisui House | 1095,0 | -1,97 | 1117,0 | 830 | | Shin-Etsu Chem | 4040,0 | -1,94 | 4120,0 | 615 | | Sony | 3740,0 | +0,81 | 3710,0 | 4401 | | Sumitomo Chem | 495,0 | -2,56 | 508,0 | 4415 | | TDK Corp | 7200,0 | -2,83 | 7410,0 | 332 | | Toshiba Corp | 433,0 | +0,23 | 432,0 | 15303 | | Toyota Motor Co | 4060,0 | -0,49 | 4080,0 | 4318 | | UFJ Holdings* | 515,0 | +0,39 | 513,0 | 34 | | Гонконг (HKD) | | Cheung Kong | 67,50 | — | 67,50 | 4446 | | China Mobile | 23,85 | +0,42 | 23,75 | 16809 | | China Unicom | 5,85 | — | 5,85 | 30377 | | CLP Holdings | 44,60 | -0,67 | 44,90 | 6152 | | CNOOC | 4,20 | -1,18 | 4,25 | 17068 | | Hang Seng Bank | 107,00 | -0,93 | 108,00 | 1704 | | Henderson Land | 38,60 | -1,03 | 39,00 | 2015 | | HSBC Holdings | 132,50 | — | 132,50 | 13355 | | Hutchison | 60,50 | -0,41 | 60,75 | 4894 | | Франция (EUR) | | Alcatel | 11,78 | +2,17 | 11,53 | 12089 | | Axa | 17,78 | +2,13 | 17,41 | 6619 | | BNP Paribas | 54,45 | +1,02 | 53,90 | 2222 | | Bouygues | 32,95 | +2,49 | 32,15 | 916 | | Danon | 68,00 | +1,19 | 67,20 | 722 | | EADS | 24,90 | +5,69 | 23,56 | 4272 | | France Telecom | 22,60 | +3,34 | 21,87 | 11839 | | Lafarge | 71,95 | +1,41 | 70,95 | 1315 | | Michelin | 45,08 | +1,44 | 44,44 | 511 | | Peugeot | 49,30 | +0,61 | 49,00 | 668 | | Renault | 65,50 | +2,02 | 64,20 | 1030 | | Sanofi-Synthelab | 59,25 | +0,85 | 58,75 | 3722 | | Schneider Elec | 52,90 | +0,09 | 52,85 | 660 | | STMicroelectronics | 15,56 | +1,70 | 15,30 | 6143 | | Total Fina Elf | 167,90 | +1,27 | 165,80 | 2674 | | Vivendi Universal | 22,82 | +1,47 | 22,49 | 5906 | | Великобритания (GBp) | | ARM Holdings | 102,22 | +1,49 | 101,00 | 18575 | | BAE System | 246,59 | +0,92 | 245,50 | 26290 | | Barclays | 569,00 | +0,80 | 564,50 | 14357 | | BP | 531,00 | -0,19 | 532,00 | 62785 | | BAT | 855,29 | +0,29 | 852,50 | 4138 | | British Airways | 227,32 | +1,55 | 225,75 | 43151 | | British Telecom | 198,05 | +3,10 | 193,25 | 95773 | | Cable & Wireless | 119,75 | +2,79 | 116,50 | 54932 | | Cadbury Schweppes | 457,86 | +1,83 | 450,50 | 20410 | | HSBC Hldg | 938,00 | +1,63 | 923,00 | 35376 | | Lloyds TSB Grp | 432,86 | +0,81 | 430,00 | 28313 | | Marks & Spencer | 351,75 | +0,21 | 351,00 | 21505 | | Prudential | 423,22 | +1,79 | 418,50 | 19027 | | Reuters Group | 387,40 | +3,25 | 376,75 | 20676 | | Rio Tinto | 1521,71 | -0,26 | 1528,00 | 3829 | | Sainsbury | 270,93 | +0,37 | 269,50 | 15003 | | Shell Trnpt | 442,59 | +0,63 | 439,75 | 19682 | | Unilever | 482,88 | +1,68 | 475,00 | 14923 | | Vodafone Airtch | 139,47 | +2,00 | 137,75 | 208285 | | Германия (EUR) | | Allianz AG | 90,89 | +0,76 | 90,20 | 2659 | | BASF | 50,23 | -1,82 | 51,16 | 5406 | | Bayer AG | 23,93 | +2,88 | 23,26 | 6711 | | BMW | 33,25 | +1,43 | 32,78 | 3381 | | Commerzbank AG | 15,34 | +0,26 | 15,30 | 3334 | | Daimler-Chrysler | 34,58 | +1,41 | 34,10 | 3983 | | Deutsche Bank n | 63,65 | +0,39 | 63,40 | 2676 | | Dt Telekom n | 15,67 | +4,40 | 15,01 | 75138 | | Hypovereinsbank | 15,94 | +0,38 | 15,88 | 1781 | | Infineon Tech | 8,55 | +0,59 | 8,50 | 7975 | | Merck KGaA | 44,28 | -1,88 | 45,13 | 154 | | Munich Re | 82,65 | +1,70 | 81,27 | 2023 | | Sap AG | 139,30 | +1,40 | 137,38 | 1323 | | Siemens | 60,30 | -0,41 | 60,55 | 6872 | | Volkswagen AG | 35,75 | +0,79 | 35,47 | 1438 | | Финляндия (EUR) | | Nokia | 12,82 | +1,91 | 12,58 | 39750 | | Stora Enso | 11,47 | +0,97 | 11,36 | 4974 | | Швейцария (CHF) | | Ciba Special | 84,00 | +0,24 | 83,80 | 456 | | Lonza Grp AG | 63,55 | +1,03 | 62,90 | 305 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,30 | +1,91 | 44,45 | 6290 | | Nestle | 306,00 | +0,91 | 303,25 | 1252 | | Novartis | 58,65 | -0,26 | 58,80 | 3840 | | Roche | 147,60 | -0,61 | 148,50 | 17 | | Swiss Re | 77,75 | +1,24 | 76,80 | 633 | | UBS AG | 92,40 | +0,54 | 91,90 | 2552 | | Zurich Fin | 178,60 | +0,56 | 177,60 | 554 | | Швеция (SEK) | | ABB | 41,80 | +0,48 | 41,60 | 2170 | | Electrolux | 142,00 | +0,35 | 141,50 | 2367 | | Ericsson | 21,60 | +0,93 | 21,40 | 132094 | | Nordea | 63,25 | +0,40 | 63,00 | 11911 | | Volvo | 278,50 | -0,18 | 279,00 | 1638 | | Италия (EUR) | | Bank di Lavoro | 1,83 | -0,22 | 1,83 | 15980 | | Fiat | 5,86 | +3,33 | 5,67 | 35888 | | TIM | 4,79 | +1,53 | 4,72 | 48876 | | Голландия (EUR) | | ABN Amro Hld | 18,93 | +0,69 | 18,80 | 10681 | | Aegon NV | 9,60 | +3,45 | 9,28 | 16409 | | Ahold Kon | 5,87 | +1,73 | 5,77 | 8300 | | Fortis | 20,60 | +0,64 | 20,47 | 3652 | | ING Grp | 21,03 | +1,99 | 20,62 | 8161 | | Philips | 19,43 | +0,57 | 19,32 | 7309 | | Royal Dutch | 43,24 | +0,58 | 42,99 | 5986 | | Канада (CAD) | | Alcan Inc | 60,30 | +1,17 | 59,60 | 247 | | Bank of Montreal | 57,79 | +0,68 | 57,40 | 281 | | Bank Nova Scotia | 38,75 | +0,52 | 38,55 | 348 | | BCE Inc | 28,18 | +0,39 | 28,07 | 561 | | Bombardier | 2,72 | — | 2,72 | 507 | | Imperial Oil | 70,00 | -0,21 | 70,15 | 64 | | Loblaw Cos Ltd | 67,77 | +0,07 | 67,72 | 28 | | Nortel Networks | 4,01 | -6,31 | 4,28 | 12609 | | Royal Bank of Canada | 63,65 | +0,55 | 63,30 | 326 | | США ($) | | Abbott Labs | 45,10 | +0,11 | 45,05 | 963 | | Agilent Tech | 25,35 | +1,20 | 25,05 | 511 | | Alcoa | 33,20 | +0,15 | 33,15 | 774 | | Allstate Corp | 50,24 | +1,33 | 49,58 | 1281 | | Alltel | 56,22 | +0,72 | 55,82 | 241 | | Amer Electric Power | 34,09 | -0,23 | 34,17 | 237 | | Amer Express Co | 55,16 | +0,71 | 54,77 | 1011 | | AIG | 60,76 | +0,10 | 60,70 | 2193 | | Amgen | 59,82 | +0,81 | 59,34 | 1908 | | Analog Devices | 38,96 | +1,19 | 38,50 | 962 | | Anheuser-Busch | 50,51 | -0,28 | 50,65 | 432 | | Time Warner Inc | 17,12 | +0,53 | 17,03 | 5464 | | Apple Comp Inc | 55,09 | +0,62 | 54,75 | 3685 | | Applied Materials | 16,02 | +0,38 | 15,96 | 14103 | | AT&T | 17,87 | +0,62 | 17,76 | 1473 | | Automatic Data Proc | 44,96 | -0,02 | 44,97 | 407 | | Bank of America | 46,90 | +1,45 | 46,23 | 2231 | | Bank of New York | 33,17 | +0,82 | 32,90 | 615 | | Baxter Int | 31,81 | +0,19 | 31,75 | 342 | | BCE Inc | 23,54 | +0,30 | 23,47 | 54 | | Bellsouth Corp | 27,81 | +1,24 | 27,47 | 1112 | | Berkshire cl a* | 84,80 | +0,09 | 84,72 | 1 | | Berkshire cl b* | 2,83 | +0,15 | 2,82 | 5 | | Boeing Co | 53,79 | +0,73 | 53,40 | 1508 | | Bristol Myers sq | 24,14 | -0,17 | 24,18 | 1059 | | Cardinal Health | 51,59 | +1,54 | 50,81 | 928 | | Carnival | 53,19 | +1,12 | 52,60 | 1229 | | Caterpillar Inc | 89,46 | +0,81 | 88,74 | 687 | | Charles Schwab | 9,96 | -0,20 | 9,98 | 1534 | | ChevronTexaco | 52,64 | -0,02 | 52,65 | 1548 | | Cigna | 69,64 | +0,12 | 69,56 | 192 | | Cisco | 18,52 | +0,43 | 18,44 | 29242 | | Citigroup | 46,17 | +0,26 | 46,05 | 2921 | | Coca-Cola Co | 40,69 | -1,17 | 41,17 | 7789 | | Colgate Palmoliv | 47,14 | +1,49 | 46,45 | 613 | | Costco Wholesale | 48,75 | -0,31 | 48,90 | 1096 | | Cox Comms | 34,56 | +0,03 | 34,55 | 343 | | Daimler-Chrysler | 44,67 | +1,59 | 43,97 | 310 | | Delta Air Lines | 6,20 | +1,97 | 6,08 | 675 | | Dow Chemical Co | 48,49 | +0,19 | 48,40 | 1064 | | Du Pont Co | 44,46 | +0,57 | 44,21 | 755 | | Eastman Kodak | 31,81 | +0,35 | 31,70 | 455 | | Eli Lilly | 56,18 | +1,01 | 55,62 | 873 | | EMC Corp | 12,84 | +2,15 | 12,57 | 2456 | | Emerson Electric | 68,02 | +0,80 | 67,48 | 253 | | Exelon | 41,38 | +0,68 | 41,10 | 322 | | Exxon Mobil | 49,39 | -0,56 | 49,67 | 2378 | | Fannie Mae | 70,25 | +0,50 | 69,90 | 583 | | First Data Corp | 43,01 | +0,44 | 42,82 | 513 | | Ford Motor Co | 14,02 | +0,79 | 13,91 | 1527 | | Gap Inc | 22,85 | -0,13 | 22,88 | 972 | | Genentech | 50,01 | +1,44 | 49,30 | 636 | | General Elec Co | 35,65 | +0,93 | 35,32 | 3666 | | General Motors | 39,63 | +0,69 | 39,36 | 1804 | | Gillette Co | 43,90 | -0,09 | 43,94 | 688 | | Goldman Sachs Gr | 102,32 | +1,56 | 100,75 | 1240 | | HJ Heinz Co | 38,11 | +0,45 | 37,94 | 113 | | Halliburton Co | 37,50 | +0,51 | 37,31 | 1248 | | HCA-Healthcare | 38,68 | -1,18 | 39,14 | 3911 | | Hewlett-Packard | 19,23 | +1,37 | 18,97 | 4382 | | Home Depot Inc | 42,55 | +1,29 | 42,01 | 1554 | | Honeywell Int | 36,55 | +0,38 | 36,41 | 561 | | Illinois Tool Works | 94,66 | +0,86 | 93,85 | 265 | | Intel Corp | 23,10 | +1,05 | 22,86 | 25408 | | IBM | 94,23 | +0,66 | 93,61 | 1499 | | Intl Paper | 40,69 | -0,05 | 40,71 | 337 | | Johnson&Johnson | 60,50 | +0,63 | 60,12 | 2017 | | J P Morgan Chase | 39,09 | +0,36 | 38,95 | 2280 | | Kimberly-Clark | 62,98 | +0,78 | 62,49 | 359 | | Kohls | 52,71 | +0,98 | 52,20 | 1026 | | Kroger | 16,30 | +0,74 | 16,18 | 1048 | | Lehman Brothers | 84,05 | +1,33 | 82,95 | 350 | | Lockheed Martin | 57,86 | +0,61 | 57,51 | 352 | | Lowes Cos | 59,59 | +0,44 | 59,33 | 430 | | Lucent Tech | 3,81 | +1,33 | 3,76 | 6139 | | Marsh & McLennan | 27,38 | -0,22 | 27,44 | 1647 | | MBNA Corp | 27,37 | +1,30 | 27,02 | 973 | | McDonalds Corp | 30,00 | -0,07 | 30,02 | 830 | | Medtronic | 51,95 | +0,29 | 51,80 | 651 | | Merck & Co | 26,37 | -0,15 | 26,41 | 5107 | | Merrill Lynch | 55,98 | +0,86 | 55,50 | 1164 | | Metlife Inc | 39,58 | +0,71 | 39,30 | 574 | | Micron Tech | 11,70 | +1,74 | 11,50 | 1587 | | Microsoft | 30,03 | +1,01 | 29,73 | 38136 | | Minnesota Mining | 81,04 | +0,23 | 80,85 | 698 | | MS Dean Witter | 51,69 | +0,25 | 51,56 | 1596 | | Motorola Inc | 17,68 | +2,91 | 17,18 | 6385 | | Occidental Petr | 56,68 | -0,53 | 56,98 | 650 | | Omnicom Group | 81,88 | +0,75 | 81,27 | 363 | | Oracle Corp | 12,89 | -3,66 | 13,38 | 23522 | | Pfizer Inc | 27,37 | -0,36 | 27,47 | 9089 | | Philip Morris | 54,39 | +0,70 | 54,01 | 1466 | | Raytheon Co | 38,64 | +0,36 | 38,50 | 333 | | SBC Comms | 26,22 | +0,96 | 25,97 | 1561 | | Schering-plough | 18,75 | +1,85 | 18,41 | 1717 | | Sears Roebuck | 44,45 | +2,28 | 43,46 | 1233 | | Sprint | 21,99 | +1,01 | 21,77 | 1137 | | Tenet Healthcare | 10,77 | -0,46 | 10,82 | 471 | | Texas Instrument | 24,20 | +0,96 | 23,97 | 3129 | | Textron Inc | 71,36 | +0,79 | 70,80 | 209 | | Time Warner Inc | 17,12 | +0,53 | 17,03 | 5464 | | Tyco Int | 33,99 | +1,37 | 33,53 | 1869 | | Unisys Corp | 10,71 | +1,23 | 10,58 | 439 | | UPS | 83,19 | +0,63 | 82,67 | 643 | | United Tech | 97,47 | -0,15 | 97,62 | 974 | | Unitedhealth Gr | 80,87 | -0,11 | 80,96 | 954 | | US Bancorp | 30,05 | +0,50 | 29,90 | 991 | | Verizon Comm | 41,44 | +0,66 | 41,17 | 1236 | | Wachovia | 51,84 | +0,23 | 51,72 | 729 | | Wal-Mart Stores | 56,32 | +0,48 | 56,05 | 1992 | | Walt Disney Co | 26,45 | -0,79 | 26,66 | 2377 | | Washington Mutual | 39,57 | -0,40 | 39,73 | 487 | | Wells Fargo | 61,94 | +0,72 | 61,50 | 774 | | Xerox Corp | 16,05 | +1,45 | 15,82 | 901 |
|
