| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +0,44 | 6,8 | 4494 | | ANZ Banking Grp | 19,9 | -0,40 | 20,0 | 1830 | | CommonWealth Bank | 32,2 | +0,94 | 31,9 | 3060 | | National Australian Bank | 27,9 | -0,64 | 28,1 | 6044 | | Telstra Corp | 4,7 | — | 4,7 | 17795 | | Westpac Banking | 18,4 | -3,26 | 19,0 | 16672 | | Япония (JPY) | | Asahi Kasei | 492,0 | -1,40 | 499,0 | 2795 | | Daiwa Securities | 699,0 | -0,85 | 705,0 | 5580 | | Fuji Photo Film | 3640,0 | -0,82 | 3670,0 | 1306 | | Fujitsu Ltd | 663,0 | +0,76 | 658,0 | 10667 | | Honda Motor Co | 5100,0 | -1,92 | 5200,0 | 3552 | | Japan Telecom* | 281,0 | -0,35 | 282,0 | 1 | | Kao Corp | 2440,0 | -1,81 | 2485,0 | 1266 | | KDDI* | 511,0 | -0,39 | 513,0 | 18 | | Mitsubishi Fin Gr* | 991,0 | -0,80 | 999,0 | 33 | | Mitsubishi Chem | 305,0 | -1,61 | 310,0 | 3608 | | Mitsubishi Electric | 508,0 | — | 508,0 | 4869 | | NEC Corp | 584,0 | +0,52 | 581,0 | 7853 | | Nippon Steel Corp | 246,0 | -1,60 | 250,0 | 27547 | | Nissan Motor Co | 1101,0 | -2,39 | 1128,0 | 19664 | | NTT* | 476,0 | -0,21 | 477,0 | 17 | | NTT DoCoMo* | 184,0 | +0,55 | 183,0 | 69 | | Pioneer | 1913,0 | -0,62 | 1925,0 | 2159 | | Ricoh | 1881,0 | -1,31 | 1906,0 | 2269 | | Seikisui House | 1113,0 | +1,18 | 1100,0 | 1008 | | Shin-Etsu Chem | 4120,0 | -0,24 | 4130,0 | 690 | | Sony | 3770,0 | +0,53 | 3750,0 | 3799 | | Sumitomo Chem | 494,0 | -1,40 | 501,0 | 2128 | | TDK Corp | 7470,0 | -1,45 | 7580,0 | 296 | | Toshiba Corp | 434,0 | -0,69 | 437,0 | 10428 | | Toyota Motor Co | 4030,0 | -1,71 | 4100,0 | 6619 | | UFJ Holdings* | 551,0 | +1,66 | 542,0 | 72 | | Гонконг (HKD) | | Cheung Kong | 69,25 | +0,73 | 68,75 | 6788 | | China Mobile | 24,05 | — | 24,05 | 15644 | | China Unicom | 5,75 | -1,71 | 5,85 | 20756 | | CLP Holdings | 44,30 | -0,45 | 44,50 | 5104 | | CNOOC | 4,28 | +0,59 | 4,25 | 28776 | | Hang Seng Bank | 107,00 | — | 107,00 | 983 | | Henderson Land | 39,70 | — | 39,70 | 1891 | | HSBC Holdings | 133,00 | -0,75 | 134,00 | 16863 | | Hutchison | 64,00 | +0,79 | 63,50 | 14581 | | Франция (EUR) | | Alcatel | 12,16 | +0,75 | 12,07 | 10703 | | Axa | 17,96 | -0,66 | 18,08 | 6111 | | BNP Paribas | 54,00 | -0,28 | 54,15 | 2838 | | Bouygues | 33,13 | -0,03 | 33,14 | 1033 | | Danon | 68,50 | -0,36 | 68,75 | 716 | | EADS | 23,69 | +0,34 | 23,61 | 3288 | | France Telecom | 23,28 | +1,26 | 22,99 | 8732 | | Lafarge | 71,70 | -0,55 | 72,10 | 824 | | Michelin | 44,44 | +1,02 | 43,99 | 510 | | Peugeot | 47,15 | -0,99 | 47,62 | 899 | | Renault | 63,25 | -1,02 | 63,90 | 1302 | | Sanofi-Synthelab | 59,20 | -1,00 | 59,80 | 3213 | | Schneider Elec | 53,85 | -0,55 | 54,15 | 816 | | STMicroelectronics | 16,20 | +0,37 | 16,14 | 6213 | | Total Fina Elf | 166,50 | +0,30 | 166,00 | 2188 | | Vivendi Universal | 22,52 | +0,72 | 22,36 | 7094 | | Великобритания (GBp) | | ARM Holdings | 105,78 | -0,47 | 106,50 | 39982 | | BAE System | 241,88 | -3,69 | 251,00 | 44236 | | Barclays | 573,82 | -0,17 | 576,50 | 11586 | | BP | 538,00 | -0,19 | 534,50 | 57266 | | BAT | 873,11 | +0,29 | 872,50 | 4278 | | British Airways | 225,25 | -0,99 | 227,75 | 13792 | | British Telecom | 197,47 | -0,76 | 198,25 | 62961 | | Cable & Wireless | 118,87 | -0,42 | 119,50 | 27148 | | Cadbury Schweppes | 447,42 | +1,60 | 467,50 | 41462 | | HSBC Hldg | 920,96 | — | 919,00 | 56666 | | Lloyds TSB Grp | 433,12 | -1,26 | 436,25 | 91896 | | Marks & Spencer | 345,91 | +1,02 | 343,50 | 13213 | | Prudential | 419,64 | -0,53 | 422,50 | 22514 | | Reuters Group | 396,96 | +3,62 | 386,75 | 26961 | | Rio Tinto | 1550,44 | -0,52 | 1548,00 | 5796 | | Sainsbury | 270,84 | -0,18 | 271,50 | 18761 | | Shell Trnpt | 441,50 | -0,11 | 440,50 | 25461 | | Unilever | 487,11 | +0,36 | 488,25 | 18404 | | Vodafone Airtch | 144,32 | +2,09 | 143,75 | 445523 | | Германия (EUR) | | Allianz AG | 93,30 | -0,32 | 93,60 | 3210 | | BASF | 51,05 | +0,89 | 50,60 | 2418 | | Bayer AG | 24,42 | +0,49 | 24,30 | 5322 | | BMW | 32,37 | +0,03 | 32,36 | 2714 | | Commerzbank AG | 15,17 | -0,91 | 15,31 | 4109 | | Daimler-Chrysler | 34,54 | -0,46 | 34,70 | 2824 | | Deutsche Bank n | 64,21 | -0,74 | 64,69 | 2334 | | Dt Telekom n | 16,16 | +0,06 | 16,15 | 18184 | | Hypovereinsbank | 16,33 | +2,90 | 15,87 | 7175 | | Infineon Tech | 9,00 | +0,56 | 8,95 | 16872 | | Merck KGaA | 44,20 | -0,11 | 44,25 | 390 | | Munich Re | 83,40 | -0,71 | 84,00 | 1516 | | Sap AG | 137,58 | -1,37 | 139,49 | 2406 | | Siemens | 61,35 | -0,32 | 61,55 | 4309 | | Volkswagen AG | 35,10 | +0,03 | 35,09 | 1488 | | Финляндия (EUR) | | Nokia | 12,89 | +0,55 | 12,82 | 25523 | | Stora Enso | 11,50 | -0,61 | 11,57 | 2092 | | Швейцария (CHF) | | Ciba Special | 83,75 | -0,12 | 83,85 | 133 | | Lonza Grp AG | 62,30 | +0,73 | 61,85 | 474 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,55 | -0,44 | 45,75 | 6392 | | Nestle | 305,50 | -0,41 | 306,75 | 744 | | Novartis | 58,45 | -0,09 | 58,50 | 3612 | | Roche | 147,10 | -0,07 | 147,20 | 59 | | Swiss Re | 79,40 | +0,06 | 79,35 | 857 | | UBS AG | 94,45 | +0,05 | 94,40 | 3010 | | Zurich Fin | 181,00 | +0,06 | 180,90 | 777 | | Швеция (SEK) | | ABB | 41,70 | -0,48 | 41,90 | 1789 | | Electrolux | 144,50 | -1,70 | 147,00 | 3945 | | Ericsson | 23,10 | +0,43 | 23,00 | 91667 | | Nordea | 63,00 | -1,18 | 63,75 | 9747 | | Volvo | 281,50 | -0,18 | 282,00 | 1103 | | Италия (EUR) | | Bank di Lavoro | 1,93 | -0,05 | 1,92 | 24 | | Fiat | 5,85 | -0,02 | 5,82 | 6 | | TIM | 4,94 | +0,04 | 4,88 | 124 | | Голландия (EUR) | | ABN Amro Hld | 18,99 | -0,05 | 19,00 | 4618 | | Aegon NV | 9,69 | -0,51 | 9,74 | 5886 | | Ahold Kon | 5,56 | -1,42 | 5,64 | 8486 | | Fortis | 20,20 | -0,69 | 20,34 | 3866 | | ING Grp | 20,83 | +0,34 | 20,76 | 7888 | | Philips | 19,90 | +1,48 | 19,61 | 11867 | | Royal Dutch | 42,82 | -0,42 | 43,00 | 5080 | | Канада (CAD) | | Alcan Inc | 60,15 | +0,79 | 59,68 | 881 | | Bank of Montreal | 58,16 | -0,19 | 58,27 | 279 | | Bank Nova Scotia | 38,14 | -0,55 | 38,35 | 544 | | BCE Inc | 29,02 | -0,03 | 29,03 | 946 | | Bombardier | 2,61 | +0,38 | 2,60 | 1660 | | Imperial Oil | 70,00 | -0,01 | 70,01 | 110 | | Loblaw Cos Ltd | 69,41 | -0,13 | 69,50 | 109 | | Nortel Networks | 4,05 | +2,53 | 3,95 | 17405 | | Royal Bank of Canada | 63,01 | -0,63 | 63,41 | 290 | | США ($) | | Abbott Labs | 43,64 | -0,02 | 43,65 | 1066 | | Agilent Tech | 23,25 | -0,51 | 23,37 | 1024 | | Alcoa | 34,09 | +0,65 | 33,87 | 1555 | | Allstate Corp | 50,63 | +0,30 | 50,48 | 429 | | Alltel | 57,50 | -0,05 | 57,53 | 329 | | Amer Electric Power | 34,35 | +0,44 | 34,20 | 420 | | Amer Express Co | 55,96 | -0,14 | 56,04 | 1199 | | AIG | 62,70 | -0,60 | 63,08 | 2068 | | Amgen | 60,12 | +0,42 | 59,87 | 3123 | | Analog Devices | 40,75 | -0,90 | 41,12 | 1382 | | Anheuser-Busch | 50,84 | -0,22 | 50,95 | 484 | | Time Warner Inc | 17,39 | +0,29 | 17,34 | 5132 | | Apple Comp Inc | 55,35 | +0,82 | 54,90 | 5155 | | Applied Materials | 17,09 | -1,44 | 17,34 | 54678 | | AT&T | 18,41 | -1,13 | 18,62 | 1411 | | Automatic Data Proc | 45,32 | — | 45,32 | 644 | | Bank of America | 46,28 | -0,67 | 46,59 | 5519 | | Bank of New York | 32,99 | +0,37 | 32,87 | 466 | | Baxter Int | 31,93 | +0,31 | 31,83 | 851 | | BCE Inc | 24,11 | -0,82 | 24,31 | 41 | | Bellsouth Corp | 27,94 | — | 27,94 | 1295 | | Berkshire cl a* | 86,00 | +0,07 | 85,94 | 1 | | Berkshire cl b* | 2,86 | -0,14 | 2,86 | 5 | | Boeing Co | 54,85 | +0,18 | 54,75 | 1516 | | Bristol Myers sq | 23,68 | -2,51 | 24,29 | 2695 | | Cardinal Health | 51,72 | +0,90 | 51,26 | 476 | | Carnival | 51,59 | -0,06 | 51,62 | 1455 | | Caterpillar Inc | 90,56 | -0,35 | 90,88 | 797 | | Charles Schwab | 10,57 | +0,09 | 10,56 | 1177 | | ChevronTexaco | 53,34 | -0,11 | 53,40 | 1243 | | Cigna | 68,62 | -0,81 | 69,18 | 335 | | Cisco | 19,71 | +0,86 | 19,54 | 26437 | | Citigroup | 46,17 | -0,02 | 46,18 | 4876 | | Coca-Cola Co | 40,37 | +0,22 | 40,28 | 1650 | | Colgate Palmoliv | 47,21 | -3,14 | 48,74 | 2082 | | Costco Wholesale | 48,53 | -0,90 | 48,97 | 1657 | | Cox Comms | 34,59 | — | 34,59 | 258 | | Daimler-Chrysler | 44,79 | -0,29 | 44,92 | 83 | | Delta Air Lines | 7,02 | +0,14 | 7,01 | 1738 | | Dow Chemical Co | 49,83 | +2,01 | 48,85 | 1445 | | Du Pont Co | 44,79 | +0,99 | 44,35 | 1366 | | Eastman Kodak | 32,11 | -0,03 | 32,12 | 379 | | Eli Lilly | 56,37 | +0,91 | 55,86 | 846 | | EMC Corp | 13,89 | +2,89 | 13,50 | 6245 | | Emerson Electric | 67,67 | +0,28 | 67,48 | 389 | | Exelon | 41,38 | +0,66 | 41,11 | 401 | | Exxon Mobil | 49,87 | -0,26 | 50,00 | 2933 | | Fannie Mae | 69,00 | -0,25 | 69,17 | 1671 | | First Data Corp | 42,77 | -0,40 | 42,94 | 954 | | Ford Motor Co | 14,39 | +0,56 | 14,31 | 1999 | | Gap Inc | 22,85 | -0,65 | 23,00 | 1825 | | Genentech | 50,50 | +0,38 | 50,31 | 865 | | General Elec Co | 36,56 | +0,58 | 36,35 | 5341 | | General Motors | 39,85 | +0,20 | 39,77 | 824 | | Gillette Co | 43,61 | -0,50 | 43,83 | 790 | | Goldman Sachs Gr | 104,47 | -0,23 | 104,71 | 785 | | HJ Heinz Co | 37,97 | +0,34 | 37,84 | 206 | | Halliburton Co | 38,35 | +1,32 | 37,85 | 2356 | | HCA-Healthcare | 38,93 | +0,49 | 38,74 | 664 | | Hewlett-Packard | 20,28 | +0,40 | 20,20 | 4556 | | Home Depot Inc | 42,61 | +0,78 | 42,28 | 2959 | | Honeywell Int | 36,01 | +0,31 | 35,90 | 609 | | Illinois Tool Works | 95,11 | +0,43 | 94,70 | 299 | | Intel Corp | 24,52 | +0,82 | 24,32 | 33592 | | IBM | 95,45 | -0,01 | 95,46 | 1655 | | Intl Paper | 40,89 | +0,37 | 40,74 | 340 | | Johnson&Johnson | 61,26 | +0,59 | 60,90 | 1542 | | J P Morgan Chase | 37,98 | -0,76 | 38,27 | 5100 | | Kimberly-Clark | 63,07 | +0,51 | 62,75 | 616 | | Kohls | 48,83 | -1,75 | 49,70 | 2361 | | Kroger | 16,39 | -0,61 | 16,49 | 603 | | Lehman Brothers | 83,70 | +0,12 | 83,60 | 514 | | Lockheed Martin | 58,20 | +0,36 | 57,99 | 363 | | Lowes Cos | 57,27 | -0,69 | 57,67 | 1572 | | Lucent Tech | 4,07 | +3,04 | 3,95 | 18342 | | Marsh & McLennan | 27,35 | -0,65 | 27,53 | 1271 | | MBNA Corp | 26,83 | +0,56 | 26,68 | 907 | | McDonalds Corp | 30,01 | -1,28 | 30,40 | 3652 | | Medtronic | 48,45 | -7,40 | 52,32 | 11785 | | Merck & Co | 27,45 | +0,40 | 27,34 | 4668 | | Merrill Lynch | 57,20 | -0,31 | 57,38 | 1063 | | Metlife Inc | 39,51 | -0,95 | 39,89 | 705 | | Micron Tech | 12,21 | -2,55 | 12,53 | 3956 | | Microsoft | 27,03 | -0,52 | 27,17 | 30204 | | Minnesota Mining | 82,37 | +0,17 | 82,23 | 709 | | MS Dean Witter | 52,98 | -0,47 | 53,23 | 1155 | | Motorola Inc | 18,15 | +0,11 | 18,13 | 4668 | | Occidental Petr | 57,20 | -0,19 | 57,31 | 463 | | Omnicom Group | 84,25 | +0,87 | 83,52 | 375 | | Oracle Corp | 13,01 | -0,91 | 13,13 | 12165 | | Pfizer Inc | 28,32 | +1,18 | 27,99 | 10377 | | Philip Morris | 58,90 | +2,58 | 57,42 | 12205 | | Raytheon Co | 39,23 | +0,54 | 39,02 | 396 | | SBC Comms | 26,12 | -0,23 | 26,18 | 1992 | | Schering-plough | 18,32 | +0,77 | 18,18 | 1337 | | Sears Roebuck | 52,44 | -1,04 | 52,99 | 5823 | | Sprint | 22,92 | -0,13 | 22,95 | 2318 | | Tenet Healthcare | 10,93 | -0,18 | 10,95 | 442 | | Texas Instrument | 24,96 | -0,99 | 25,21 | 4267 | | Textron Inc | 72,34 | +0,35 | 72,09 | 209 | | Time Warner Inc | 17,39 | +0,29 | 17,34 | 5132 | | Tyco Int | 34,20 | +0,09 | 34,17 | 1984 | | Unisys Corp | 11,14 | -0,09 | 11,15 | 944 | | UPS | 83,60 | +0,30 | 83,35 | 602 | | United Tech | 97,41 | +0,05 | 97,36 | 643 | | Unitedhealth Gr | 81,77 | +0,59 | 81,29 | 630 | | US Bancorp | 30,06 | +0,10 | 30,03 | 1168 | | Verizon Comm | 41,53 | +0,36 | 41,38 | 1408 | | Wachovia | 52,95 | +0,49 | 52,69 | 1182 | | Wal-Mart Stores | 56,00 | -0,43 | 56,24 | 4788 | | Walt Disney Co | 26,47 | -0,34 | 26,56 | 1744 | | Washington Mutual | 40,59 | -0,02 | 40,60 | 1200 | | Wells Fargo | 62,34 | -0,19 | 62,46 | 897 | | Xerox Corp | 15,90 | -0,06 | 15,91 | 1458 |
|
