| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -1,17 | 6,9 | 3950 | | ANZ Banking Grp | 19,7 | -1,15 | 19,9 | 3311 | | CommonWealth Bank | 32,1 | -0,37 | 32,2 | 2375 | National Australian
Bank | 27,9 | -0,11 | 27,9 | 3412 | | Telstra Corp | 4,7 | +0,21 | 4,7 | 16232 | | Westpac Banking | 18,3 | -0,38 | 18,4 | 3805 | | Япония (JPY) | | Asahi Kasei | 499,0 | +1,42 | 492,0 | 2530 | | Daiwa Securities | 700,0 | +0,14 | 699,0 | 3636 | | Fuji Photo Film | 3650,0 | +0,27 | 3640,0 | 706 | | Fujitsu Ltd | 661,0 | -0,30 | 663,0 | 9451 | | Honda Motor Co | 5060,0 | -0,78 | 5100,0 | 2748 | | Japan Telecom* | 279,0 | -0,71 | 281,0 | 0 | | Kao Corp | 2435,0 | -0,20 | 2440,0 | 1441 | | KDDI* | 506,0 | -0,98 | 511,0 | 17 | | Mitsubishi Fin Gr* | 982,0 | -0,91 | 991,0 | 26 | | Mitsubishi Chem | 307,0 | +0,66 | 305,0 | 2464 | | Mitsubishi Electric | 502,0 | -1,18 | 508,0 | 3513 | | NEC Corp | 584,0 | — | 584,0 | 9461 | | Nippon Steel Corp | 244,0 | -0,81 | 246,0 | 32485 | | Nissan Motor Co | 1099,0 | -0,18 | 1101,0 | 12087 | | NTT* | 472,0 | -0,84 | 476,0 | 12 | | NTT DoCoMo* | 182,0 | -1,09 | 184,0 | 83 | | Pioneer | 1910,0 | -0,16 | 1913,0 | 1297 | | Ricoh | 1882,0 | +0,05 | 1881,0 | 1434 | | Seikisui House | 1104,0 | -0,81 | 1113,0 | 1139 | | Shin-Etsu Chem | 4190,0 | +1,70 | 4120,0 | 1273 | | Sony | 3780,0 | +0,27 | 3770,0 | 1955 | | Sumitomo Chem | 501,0 | +1,42 | 494,0 | 3499 | | TDK Corp | 7450,0 | -0,27 | 7470,0 | 363 | | Toshiba Corp | 442,0 | +1,84 | 434,0 | 14823 | | Toyota Motor Co | 4020,0 | -0,25 | 4030,0 | 4577 | | UFJ Holdings* | 552,0 | +0,18 | 551,0 | 37 | | Гонконг (HKD) | | Cheung Kong | 69,25 | — | 69,25 | 6727 | | China Mobile | 24,10 | +0,21 | 24,05 | 17934 | | China Unicom | 5,75 | — | 5,75 | 13770 | | CLP Holdings | 44,40 | +0,23 | 44,30 | 3799 | | CNOOC | 4,33 | +1,17 | 4,28 | 22999 | | Hang Seng Bank | 107,50 | +0,47 | 107,00 | 2090 | | Henderson Land | 40,10 | +1,01 | 39,70 | 2365 | | HSBC Holdings | 132,50 | -0,38 | 133,00 | 10594 | | Hutchison | 63,75 | -0,39 | 64,00 | 10327 | | Франция (EUR) | | Alcatel | 12,12 | -0,33 | 12,16 | 10411 | | Axa | 17,96 | — | 17,96 | 9260 | | BNP Paribas | 53,10 | -1,67 | 54,00 | 4996 | | Bouygues | 33,00 | -0,39 | 33,13 | 773 | | Danon | 67,85 | -0,95 | 68,50 | 776 | | EADS | 23,83 | +0,59 | 23,69 | 1973 | | France Telecom | 23,02 | -1,12 | 23,28 | 8969 | | Lafarge | 70,70 | -1,39 | 71,70 | 753 | | Michelin | 44,10 | -0,77 | 44,44 | 457 | | Peugeot | 46,97 | -0,38 | 47,15 | 833 | | Renault | 63,25 | — | 63,25 | 933 | | Sanofi-Synthelab | 57,85 | -2,28 | 59,20 | 6379 | | Schneider Elec | 53,45 | -0,74 | 53,85 | 956 | | STMicroelectronics | 15,88 | -1,98 | 16,20 | 9750 | | Total Fina Elf | 166,20 | -0,18 | 166,50 | 3771 | | Vivendi Universal | 22,50 | -0,09 | 22,52 | 9992 | | Великобритания (GBp) | | ARM Holdings | 106,22 | — | 106,00 | 12290 | | BAE System | 237,50 | -1,76 | 241,75 | 74752 | | Barclays | 565,26 | -1,56 | 575,50 | 26069 | | BP | 538,00 | +0,84 | 533,50 | 55997 | | BAT | 869,25 | -0,91 | 875,00 | 5125 | | British Airways | 224,30 | -0,78 | 225,50 | 15554 | | British Telecom | 195,91 | -0,89 | 196,75 | 34226 | | Cable & Wireless | 117,71 | -1,68 | 119,00 | 15599 | | Cadbury Schweppes | 473,91 | -0,05 | 475,00 | 11254 | | HSBC Hldg | 912,83 | -0,65 | 919,00 | 38255 | | Lloyds TSB Grp | 423,32 | -1,80 | 430,75 | 34771 | | Marks & Spencer | 344,35 | -0,86 | 347,00 | 6788 | | Prudential | 420,34 | -0,30 | 420,25 | 22396 | | Reuters Group | 411,06 | +2,06 | 400,75 | 38331 | | Rio Tinto | 1539,44 | -0,19 | 1540,00 | 2524 | | Sainsbury | 271,82 | -0,18 | 271,00 | 16295 | | Shell Trnpt | 441,50 | +0,34 | 440,00 | 27441 | | Unilever | 488,01 | -0,46 | 490,00 | 11476 | | Vodafone Airtch | 144,50 | -1,53 | 146,75 | 322075 | | Германия (EUR) | | Allianz AG | 92,40 | -0,96 | 93,30 | 3733 | | BASF | 50,88 | -0,33 | 51,05 | 3442 | | Bayer AG | 24,06 | -1,47 | 24,42 | 4428 | | BMW | 32,35 | -0,06 | 32,37 | 3532 | | Commerzbank AG | 15,24 | +0,46 | 15,17 | 5465 | | Daimler-Chrysler | 33,92 | -1,80 | 34,54 | 6222 | | Deutsche Bank n | 63,43 | -1,21 | 64,21 | 5023 | | Dt Telekom n | 15,99 | -1,05 | 16,16 | 23619 | | Hypovereinsbank | 16,30 | -0,18 | 16,33 | 7571 | | Infineon Tech | 8,99 | -0,11 | 9,00 | 19802 | | Merck KGaA | 44,15 | -0,11 | 44,20 | 207 | | Munich Re | 83,57 | +0,20 | 83,40 | 2711 | | Sap AG | 135,10 | -1,80 | 137,58 | 2052 | | Siemens | 60,75 | -0,98 | 61,35 | 5885 | | Volkswagen AG | 34,79 | -0,88 | 35,10 | 1641 | | Финляндия (EUR) | | Nokia | 12,65 | -1,86 | 12,89 | 31453 | | Stora Enso | 11,50 | — | 11,50 | 1320 | | Швейцария (CHF) | | Ciba Special | 83,00 | -0,90 | 83,75 | 210 | | Lonza Grp AG | 61,90 | -0,64 | 62,30 | 167 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,80 | +0,55 | 45,55 | 8539 | | Nestle | 302,50 | -0,98 | 305,50 | 997 | | Novartis | 57,00 | -2,48 | 58,45 | 8920 | | Roche | 145,50 | -1,09 | 147,10 | 39 | | Swiss Re | 79,15 | -0,31 | 79,40 | 1482 | | UBS AG | 93,60 | -0,90 | 94,45 | 3553 | | Zurich Fin | 181,50 | +0,28 | 181,00 | 1641 | | Швеция (SEK) | | ABB | 41,50 | -0,48 | 41,70 | 1376 | | Electrolux | 145,00 | +0,35 | 144,50 | 2719 | | Ericsson | 22,80 | -1,30 | 23,10 | 75485 | | Nordea | 63,25 | +0,40 | 63,00 | 6708 | | Volvo | 280,00 | -0,53 | 281,50 | 939 | | Италия (EUR) | | Bank di Lavoro | 1,94 | -0,10 | 1,93 | 513 | | Fiat | 5,76 | -0,14 | 5,85 | 122 | | TIM | 5,00 | +0,10 | 4,94 | 2310 | | Голландия (EUR) | | ABN Amro Hld | 18,76 | -1,21 | 18,99 | 14079 | | Aegon NV | 9,57 | -1,24 | 9,69 | 7093 | | Ahold Kon | 5,46 | -1,80 | 5,56 | 11868 | | Fortis | 20,15 | -0,25 | 20,20 | 4950 | | ING Grp | 20,65 | -0,86 | 20,83 | 9387 | | Philips | 19,70 | -1,01 | 19,90 | 9585 | | Royal Dutch | 43,00 | +0,42 | 42,82 | 6879 | | Канада (CAD) | | Alcan Inc | 59,81 | -0,94 | 60,38 | 833 | | Bank of Montreal | 57,90 | -0,52 | 58,20 | 568 | | Bank Nova Scotia | 37,65 | -1,13 | 38,08 | 1965 | | BCE Inc | 28,54 | -2,09 | 29,15 | 1775 | | Bombardier | 2,70 | -0,74 | 2,72 | 3315 | | Imperial Oil | 70,59 | +0,99 | 69,90 | 202 | | Loblaw Cos Ltd | 68,62 | -1,00 | 69,31 | 240 | | Nortel Networks | 3,90 | -2,74 | 4,01 | 10663 | | Royal Bank of Canada | 63,49 | +0,30 | 63,30 | 909 | | США ($) | | Abbott Labs | 42,75 | -1,43 | 43,37 | 3982 | | Agilent Tech | 23,13 | -1,11 | 23,39 | 1817 | | Alcoa | 33,61 | -1,03 | 33,96 | 2475 | | Allstate Corp | 50,28 | -0,73 | 50,65 | 1889 | | Alltel | 57,09 | -0,83 | 57,57 | 626 | | Amer Electric Power | 34,00 | -0,56 | 34,19 | 1924 | | Amer Express Co | 55,70 | -0,59 | 56,03 | 2693 | | AIG | 61,80 | -1,94 | 63,02 | 7064 | | Amgen | 59,88 | -0,33 | 60,08 | 8425 | | Analog Devices | 39,90 | -3,48 | 41,34 | 3042 | | Anheuser-Busch | 50,26 | -1,22 | 50,88 | 1722 | | Time Warner Inc | 17,42 | -0,51 | 17,51 | 11729 | | Apple Comp Inc | 55,17 | -0,40 | 55,39 | 13675 | | Applied Materials | 16,99 | -3,74 | 17,65 | 48992 | | AT&T | 18,71 | +1,19 | 18,49 | 6517 | | Automatic Data Proc | 44,99 | -0,99 | 45,44 | 1115 | | Bank of America | 45,85 | -1,21 | 46,41 | 10217 | | Bank of New York | 32,38 | -2,03 | 33,05 | 1498 | | Baxter Int | 31,75 | -0,63 | 31,95 | 1302 | | BCE Inc | 23,96 | -0,75 | 24,14 | 186 | | Bellsouth Corp | 27,60 | -1,18 | 27,93 | 3506 | | Berkshire cl a* | 85,30 | -0,23 | 85,50 | 1 | | Berkshire cl b* | 2,85 | +0,21 | 2,84 | 6 | | Boeing Co | 53,77 | -1,97 | 54,85 | 2459 | | Bristol Myers sq | 23,50 | -1,26 | 23,80 | 4607 | | Cardinal Health | 51,24 | -0,72 | 51,61 | 1686 | | Carnival | 50,90 | -1,18 | 51,51 | 1890 | | Caterpillar Inc | 90,18 | -1,38 | 91,44 | 1614 | | Charles Schwab | 10,29 | -3,02 | 10,61 | 4952 | | ChevronTexaco | 53,90 | +0,58 | 53,59 | 4523 | | Cigna | 68,12 | -0,51 | 68,47 | 833 | | Cisco | 19,01 | -2,61 | 19,52 | 49899 | | Citigroup | 45,15 | -1,66 | 45,91 | 16811 | | Coca-Cola Co | 39,73 | -1,37 | 40,28 | 6999 | | Colgate Palmoliv | 46,22 | -1,49 | 46,92 | 2632 | | Costco Wholesale | 47,48 | -1,80 | 48,35 | 3319 | | Cox Comms | 34,57 | — | 34,57 | 557 | | Daimler-Chrysler | 44,17 | -1,52 | 44,85 | 310 | | Delta Air Lines | 6,60 | -5,31 | 6,97 | 3155 | | Dow Chemical Co | 48,88 | -0,91 | 49,33 | 2366 | | Du Pont Co | 44,88 | -0,04 | 44,90 | 3624 | | Eastman Kodak | 31,67 | -2,97 | 32,64 | 1847 | | Eli Lilly | 55,22 | -2,09 | 56,40 | 2696 | | EMC Corp | 13,48 | -2,60 | 13,84 | 12599 | | Emerson Electric | 67,33 | -1,03 | 68,03 | 822 | | Exelon | 42,07 | +0,96 | 41,67 | 2208 | | Exxon Mobil | 50,38 | +0,66 | 50,05 | 11174 | | Fannie Mae | 68,10 | -1,36 | 69,04 | 4040 | | First Data Corp | 41,80 | -2,20 | 42,74 | 3477 | | Ford Motor Co | 14,15 | -1,32 | 14,34 | 5667 | | Gap Inc | 22,70 | +0,71 | 22,54 | 5393 | | Genentech | 48,89 | -1,98 | 49,88 | 3359 | | General Elec Co | 36,27 | -1,52 | 36,83 | 17316 | | General Motors | 38,90 | -2,46 | 39,88 | 4150 | | Gillette Co | 43,24 | -0,78 | 43,58 | 1587 | | Goldman Sachs Gr | 103,04 | -1,71 | 104,83 | 3111 | | HJ Heinz Co | 37,44 | -1,37 | 37,96 | 805 | | Halliburton Co | 39,83 | +2,31 | 38,93 | 5488 | | HCA-Healthcare | 38,77 | -0,28 | 38,88 | 1618 | | Hewlett-Packard | 20,08 | -0,89 | 20,26 | 8722 | | Home Depot Inc | 42,70 | -0,26 | 42,81 | 7645 | | Honeywell Int | 35,46 | -1,61 | 36,04 | 2371 | | Illinois Tool Works | 94,88 | -0,86 | 95,70 | 863 | | Intel Corp | 24,16 | -2,58 | 24,80 | 80405 | | IBM | 94,45 | -0,68 | 95,10 | 4525 | | Intl Paper | 40,50 | -1,24 | 41,01 | 1198 | | Johnson&Johnson | 60,54 | -0,95 | 61,12 | 4057 | | J P Morgan Chase | 37,42 | -1,06 | 37,82 | 11277 | | Kimberly-Clark | 62,48 | -1,14 | 63,20 | 839 | | Kohls | 48,02 | -1,82 | 48,91 | 3019 | | Kroger | 15,92 | -2,33 | 16,30 | 1936 | | Lehman Brothers | 81,64 | -2,04 | 83,34 | 2657 | | Lockheed Martin | 58,35 | -0,46 | 58,62 | 1114 | | Lowes Cos | 56,77 | -1,44 | 57,60 | 2560 | | Lucent Tech | 4,01 | -2,91 | 4,13 | 24828 | | Marsh & McLennan | 27,27 | -0,66 | 27,45 | 3266 | | MBNA Corp | 26,50 | -1,45 | 26,89 | 2434 | | McDonalds Corp | 29,30 | -2,17 | 29,95 | 6639 | | Medtronic | 48,20 | -0,92 | 48,65 | 7020 | | Merck & Co | 27,12 | -0,88 | 27,36 | 9707 | | Merrill Lynch | 56,34 | -1,68 | 57,30 | 3959 | | Metlife Inc | 38,85 | -1,67 | 39,51 | 1907 | | Micron Tech | 11,68 | -4,03 | 12,17 | 7356 | | Microsoft | 26,86 | -0,78 | 27,07 | 85861 | | Minnesota Mining | 80,95 | -1,72 | 82,37 | 2050 | | MS Dean Witter | 52,26 | -2,46 | 53,58 | 3350 | | Motorola Inc | 17,94 | -1,97 | 18,30 | 11827 | | Occidental Petr | 58,43 | +1,97 | 57,30 | 1517 | | Omnicom Group | 82,70 | -1,89 | 84,29 | 666 | | Oracle Corp | 12,75 | -1,70 | 12,97 | 30990 | | Pfizer Inc | 27,23 | -1,94 | 27,77 | 22040 | | Philip Morris | 58,05 | -1,11 | 58,70 | 7642 | | Raytheon Co | 38,84 | -1,42 | 39,40 | 1055 | | SBC Comms | 25,89 | -0,84 | 26,11 | 4635 | | Schering-plough | 18,08 | -2,06 | 18,46 | 3048 | | Sears Roebuck | 52,95 | -1,58 | 53,80 | 9277 | | Sprint | 22,49 | -1,06 | 22,73 | 4642 | | Tenet Healthcare | 10,70 | -0,93 | 10,80 | 2391 | | Texas Instrument | 24,75 | -2,41 | 25,36 | 8108 | | Textron Inc | 72,25 | -0,01 | 72,26 | 429 | | Time Warner Inc | 17,42 | -0,51 | 17,51 | 11729 | | Tyco Int | 33,71 | -1,29 | 34,15 | 3149 | | Unisys Corp | 11,21 | — | 11,21 | 1565 | | UPS | 83,08 | -0,59 | 83,57 | 1813 | | United Tech | 97,26 | -0,47 | 97,72 | 1514 | | Unitedhealth Gr | 81,72 | -0,98 | 82,53 | 1901 | | US Bancorp | 29,60 | -0,40 | 29,72 | 4011 | | Verizon Comm | 41,10 | -1,04 | 41,53 | 4265 | | Wachovia | 52,23 | -0,85 | 52,68 | 3589 | | Wal-Mart Stores | 55,25 | -0,99 | 55,80 | 8287 | | Walt Disney Co | 26,66 | +0,64 | 26,49 | 7046 | | Washington Mutual | 40,44 | -0,42 | 40,61 | 2533 | | Wells Fargo | 61,55 | -1,44 | 62,45 | 3381 | | Xerox Corp | 15,64 | -1,45 | 15,87 | 2300 |
|
