| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,89 | 6,7 | 6335 | | ANZ Banking Grp | 19,7 | +0,61 | 19,5 | 3396 | | CommonWealth Bank | 31,8 | +0,25 | 31,7 | 1392 | | National Australian Bank | 27,7 | +0,22 | 27,7 | 4516 | | Telstra Corp | 4,8 | +2,33 | 4,7 | 38933 | | Westpac Banking | 18,3 | +0,66 | 18,2 | 4258 | | Япония (JPY) | | Asahi Kasei | 488,0 | -2,20 | 499,0 | 3291 | | Daiwa Securities | 682,0 | -2,57 | 700,0 | 6742 | | Fuji Photo Film | 3630,0 | -0,55 | 3650,0 | 1648 | | Fujitsu Ltd | 653,0 | -1,21 | 661,0 | 6323 | | Honda Motor Co | 4970,0 | -1,78 | 5060,0 | 3018 | | Japan Telecom* | 282,0 | +1,08 | 279,0 | 1 | | Kao Corp | 2385,0 | -2,05 | 2435,0 | 1305 | | KDDI* | 502,0 | -0,79 | 506,0 | 12 | | Mitsubishi Fin Gr* | 957,0 | -2,55 | 982,0 | 25 | | Mitsubishi Chem | 298,0 | -2,93 | 307,0 | 5481 | | Mitsubishi Electric | 495,0 | -1,39 | 502,0 | 3755 | | NEC Corp | 572,0 | -2,05 | 584,0 | 11822 | | Nippon Steel Corp | 241,0 | -1,23 | 244,0 | 25655 | | Nissan Motor Co | 1076,0 | -2,09 | 1099,0 | 11394 | | NTT* | 466,0 | -1,27 | 472,0 | 11 | | NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 78 | | Pioneer | 1908,0 | -0,10 | 1910,0 | 1728 | | Ricoh | 1830,0 | -2,76 | 1882,0 | 2849 | | Seikisui House | 1095,0 | -0,82 | 1104,0 | 1976 | | Shin-Etsu Chem | 4110,0 | -1,91 | 4190,0 | 834 | | Sony | 3680,0 | -2,65 | 3780,0 | 3528 | | Sumitomo Chem | 494,0 | -1,40 | 501,0 | 4390 | | TDK Corp | 7250,0 | -2,68 | 7450,0 | 810 | | Toshiba Corp | 432,0 | -2,26 | 442,0 | 18641 | | Toyota Motor Co | 3900,0 | -2,99 | 4020,0 | 8239 | | UFJ Holdings* | 540,0 | -2,17 | 552,0 | 39 | | Гонконг (HKD) | | Cheung Kong | 72,75 | +3,93 | 70,00 | 19512 | | China Mobile | 24,60 | +2,29 | 24,05 | 32481 | | China Unicom | 5,85 | +2,63 | 5,70 | 14685 | | CLP Holdings | 44,60 | +0,45 | 44,40 | 3477 | | CNOOC | 4,53 | +1,69 | 4,45 | 45061 | | Hang Seng Bank | 109,00 | +0,93 | 108,00 | 3508 | | Henderson Land | 40,50 | +1,25 | 40,00 | 3896 | | HSBC Holdings | 134,00 | +1,13 | 132,50 | 30041 | | Hutchison | 66,00 | +2,72 | 64,25 | 28889 | | Франция (EUR) | | Alcatel | 11,99 | -0,50 | 12,05 | 6727 | | Axa | 17,85 | +0,73 | 17,72 | 7420 | | BNP Paribas | 52,60 | -0,09 | 52,65 | 2416 | | Bouygues | 32,84 | -0,03 | 32,85 | 616 | | Danon | 67,05 | -0,07 | 67,10 | 392 | | EADS | 23,98 | +1,40 | 23,65 | 1537 | | France Telecom | 22,90 | — | 22,90 | 7562 | | Lafarge | 70,85 | +0,85 | 70,25 | 529 | | Michelin | 43,81 | -0,32 | 43,95 | 362 | | Peugeot | 46,78 | — | 46,78 | 391 | | Renault | 63,05 | +0,24 | 62,90 | 960 | | Sanofi-Synthelab | 57,20 | -0,09 | 57,25 | 2508 | | Schneider Elec | 53,30 | +0,66 | 52,95 | 323 | | STMicroelectronics | 15,53 | -1,08 | 15,70 | 4195 | | Total Fina Elf | 166,80 | +0,66 | 165,70 | 1800 | | Vivendi Universal | 22,52 | +0,18 | 22,48 | 4819 | | Великобритания (GBp) | | ARM Holdings | 103,75 | -0,24 | 104,00 | 20730 | | BAE System | 241,75 | +0,73 | 240,00 | 11688 | | Barclays | 562,50 | +0,09 | 562,00 | 11153 | | BP | 538,00 | +0,65 | 534,50 | 33464 | | BAT | 858,00 | +0,35 | 855,00 | 6634 | | British Airways | 215,70 | -0,80 | 217,50 | 23131 | | British Telecom | 194,75 | -0,13 | 195,00 | 42159 | | Cable & Wireless | 113,75 | -1,52 | 115,50 | 16722 | | Cadbury Schweppes | 472,50 | -0,05 | 472,75 | 8076 | | HSBC Hldg | 912,00 | +0,55 | 907,00 | 53806 | | Lloyds TSB Grp | 417,44 | -0,18 | 418,25 | 37700 | | Marks & Spencer | 339,00 | -1,38 | 343,75 | 10614 | | Prudential | 416,00 | +0,42 | 414,25 | 9138 | | Reuters Group | 392,00 | +0,13 | 391,50 | 13448 | | Rio Tinto | 1527,00 | +0,46 | 1520,00 | 1860 | | Sainsbury | 266,75 | -0,19 | 267,25 | 7477 | | Shell Trnpt | 437,25 | -0,40 | 439,00 | 21342 | | Unilever | 483,50 | -0,15 | 484,25 | 16400 | | Vodafone Airtch | 144,25 | -0,17 | 144,50 | 240272 | | Германия (EUR) | | Allianz AG | 92,90 | +0,66 | 92,29 | 2783 | | BASF | 50,36 | -0,69 | 50,71 | 2084 | | Bayer AG | 23,72 | -0,96 | 23,95 | 4753 | | BMW | 31,90 | -0,96 | 32,21 | 2663 | | Commerzbank AG | 15,12 | -0,53 | 15,20 | 3717 | | Daimler-Chrysler | 33,38 | -1,10 | 33,75 | 3770 | | Deutsche Bank n | 63,47 | -0,05 | 63,50 | 3088 | | Dt Telekom n | 15,72 | -1,50 | 15,96 | 19966 | | Hypovereinsbank | 16,52 | +1,29 | 16,31 | 5810 | | Infineon Tech | 8,69 | -1,92 | 8,86 | 11344 | | Merck KGaA | 43,44 | -0,44 | 43,63 | 75 | | Munich Re | 83,98 | +0,21 | 83,80 | 1683 | | Sap AG | 135,18 | +0,25 | 134,84 | 1072 | | Siemens | 60,68 | +0,17 | 60,58 | 3459 | | Volkswagen AG | 34,24 | -0,64 | 34,46 | 1684 | | Финляндия (EUR) | | Nokia | 12,40 | -1,20 | 12,55 | 25576 | | Stora Enso | 11,51 | +0,88 | 11,41 | 1913 | | Швейцария (CHF) | | Ciba Special | 82,90 | -0,06 | 82,95 | 107 | | Lonza Grp AG | 62,00 | +0,08 | 61,95 | 157 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 44,95 | -0,44 | 45,15 | 3547 | | Nestle | 299,75 | +0,33 | 298,75 | 653 | | Novartis | 56,40 | -0,09 | 56,45 | 4590 | | Roche | 141,60 | -1,05 | 143,10 | 55 | | Swiss Re | 77,35 | -0,13 | 77,45 | 1045 | | UBS AG | 93,30 | -0,27 | 93,55 | 2264 | | Zurich Fin | 178,90 | -0,56 | 179,90 | 818 | | Швеция (SEK) | | ABB | 41,40 | +0,98 | 41,00 | 1851 | | Electrolux | 145,00 | +0,69 | 144,00 | 1762 | | Ericsson | 22,70 | +0,89 | 22,50 | 113060 | | Nordea | 63,50 | -0,39 | 63,75 | 8594 | | Volvo | 276,50 | — | 276,50 | 2568 | | Италия (EUR) | | Bank di Lavoro | 1,85 | -0,64 | 1,86 | 23287 | | Fiat | 5,74 | +0,70 | 5,70 | 7578 | | TIM | 4,92 | +0,35 | 4,90 | 66650 | | Голландия (EUR) | | ABN Amro Hld | 18,54 | -0,86 | 18,70 | 6634 | | Aegon NV | 9,51 | +0,11 | 9,50 | 5093 | | Ahold Kon | 5,46 | +1,11 | 5,40 | 6215 | | Fortis | 20,02 | -0,25 | 20,07 | 4272 | | ING Grp | 20,53 | -0,05 | 20,54 | 6273 | | Philips | 19,23 | -0,72 | 19,37 | 4437 | | Royal Dutch | 42,79 | +0,07 | 42,76 | 4207 | | Канада (CAD) | | Alcan Inc | 59,95 | +0,33 | 59,75 | 260 | | Bank of Montreal | 56,65 | -2,07 | 57,85 | 911 | | Bank Nova Scotia | 37,29 | -1,56 | 37,88 | 803 | | BCE Inc | 28,69 | -0,03 | 28,70 | 822 | | Bombardier | 2,53 | +1,20 | 2,50 | 1001 | | Imperial Oil | 72,26 | +1,70 | 71,05 | 114 | | Loblaw Cos Ltd | 70,00 | +0,11 | 69,92 | 138 | | Nortel Networks | 3,86 | -0,26 | 3,87 | 2882 | | Royal Bank of Canada | 62,43 | -0,90 | 63,00 | 215 | | США ($) | | Abbott Labs | 42,66 | -0,49 | 42,87 | 854 | | Agilent Tech | 22,83 | -1,08 | 23,08 | 563 | | Alcoa | 33,55 | -0,30 | 33,65 | 942 | | Allstate Corp | 50,50 | -1,19 | 51,11 | 505 | | Alltel | 56,25 | -1,51 | 57,11 | 314 | | Amer Electric Power | 34,91 | +0,43 | 34,76 | 473 | | Amer Express Co | 55,97 | -0,27 | 56,12 | 814 | | AIG | 63,54 | +1,10 | 62,85 | 3528 | | Amgen | 59,49 | -1,46 | 60,37 | 2816 | | Analog Devices | 39,08 | -0,81 | 39,40 | 1313 | | Anheuser-Busch | 50,06 | -0,42 | 50,27 | 630 | | Time Warner Inc | 17,75 | +1,66 | 17,46 | 8310 | | Apple Comp Inc | 61,51 | +0,26 | 61,35 | 8769 | | Applied Materials | 16,96 | -0,82 | 17,10 | 11679 | | AT&T | 18,47 | +0,16 | 18,44 | 1581 | | Automatic Data Proc | 44,97 | -0,97 | 45,41 | 365 | | Bank of America | 46,07 | -0,41 | 46,26 | 2053 | | Bank of New York | 32,31 | -0,49 | 32,47 | 314 | | Baxter Int | 32,00 | -0,25 | 32,08 | 387 | | BCE Inc | 24,14 | -0,12 | 24,17 | 54 | | Bellsouth Corp | 27,20 | -0,58 | 27,36 | 729 | | Berkshire cl a* | 83,70 | -0,36 | 84,00 | 1 | | Berkshire cl b* | 2,78 | -0,39 | 2,79 | 3 | | Boeing Co | 53,57 | -0,74 | 53,97 | 864 | | Bristol Myers sq | 23,45 | -0,09 | 23,47 | 1422 | | Cardinal Health | 51,18 | -0,66 | 51,52 | 441 | | Carnival | 51,59 | +1,76 | 50,70 | 1249 | | Caterpillar Inc | 90,64 | +0,60 | 90,10 | 889 | | Charles Schwab | 10,52 | +2,33 | 10,28 | 2770 | | ChevronTexaco | 54,92 | +0,22 | 54,80 | 1355 | | Cigna | 69,47 | +0,51 | 69,12 | 259 | | Cisco | 19,04 | -0,57 | 19,15 | 17582 | | Citigroup | 45,07 | -0,22 | 45,17 | 3264 | | Coca-Cola Co | 39,49 | -0,95 | 39,87 | 1630 | | Colgate Palmoliv | 45,89 | -0,30 | 46,03 | 451 | | Costco Wholesale | 49,17 | +0,55 | 48,90 | 1193 | | Cox Comms | 34,60 | +0,09 | 34,57 | 394 | | Daimler-Chrysler | 43,63 | -1,47 | 44,28 | 94 | | Delta Air Lines | 6,42 | -2,87 | 6,61 | 687 | | Dow Chemical Co | 49,52 | +0,02 | 49,51 | 800 | | Du Pont Co | 44,77 | -1,00 | 45,22 | 1019 | | Eastman Kodak | 32,50 | -0,91 | 32,80 | 547 | | Eli Lilly | 54,32 | -3,22 | 56,13 | 963 | | EMC Corp | 13,35 | -0,67 | 13,44 | 2704 | | Emerson Electric | 67,83 | -0,47 | 68,15 | 369 | | Exelon | 42,24 | +0,40 | 42,07 | 428 | | Exxon Mobil | 51,07 | +0,31 | 50,91 | 2686 | | Fannie Mae | 67,97 | -0,44 | 68,27 | 1008 | | First Data Corp | 42,17 | -0,64 | 42,44 | 623 | | Ford Motor Co | 14,02 | -0,50 | 14,09 | 1507 | | Gap Inc | 22,91 | +0,88 | 22,71 | 1009 | | Genentech | 47,80 | -2,25 | 48,90 | 1056 | | General Elec Co | 35,61 | -1,33 | 36,09 | 4627 | | General Motors | 38,72 | -0,85 | 39,05 | 944 | | Gillette Co | 43,30 | -1,03 | 43,75 | 646 | | Goldman Sachs Gr | 103,34 | -0,08 | 103,42 | 829 | | HJ Heinz Co | 37,39 | -2,60 | 38,39 | 1357 | | Halliburton Co | 40,74 | +1,90 | 39,98 | 1443 | | HCA-Healthcare | 39,09 | +0,46 | 38,91 | 605 | | Hewlett-Packard | 20,02 | -0,89 | 20,20 | 2039 | | Home Depot Inc | 43,11 | -0,28 | 43,23 | 1436 | | Honeywell Int | 35,36 | -0,81 | 35,65 | 631 | | Illinois Tool Works | 95,22 | -0,80 | 95,99 | 208 | | Intel Corp | 23,29 | -3,36 | 24,10 | 39878 | | IBM | 94,78 | -0,35 | 95,11 | 1344 | | Intl Paper | 40,29 | -0,96 | 40,68 | 401 | | Johnson&Johnson | 60,41 | -0,76 | 60,87 | 1355 | | J P Morgan Chase | 37,42 | -0,35 | 37,55 | 2368 | | Kimberly-Clark | 62,67 | -0,65 | 63,08 | 516 | | Kohls | 47,95 | -0,70 | 48,29 | 569 | | Kroger | 16,09 | +0,44 | 16,02 | 596 | | Lehman Brothers | 83,06 | -0,06 | 83,11 | 505 | | Lockheed Martin | 59,03 | +0,29 | 58,86 | 483 | | Lowes Cos | 57,05 | -0,66 | 57,43 | 624 | | Lucent Tech | 3,98 | -0,25 | 3,99 | 7899 | | Marsh & McLennan | 27,77 | -0,47 | 27,90 | 1414 | | MBNA Corp | 26,60 | +0,15 | 26,56 | 1495 | | McDonalds Corp | 29,87 | +1,67 | 29,38 | 2059 | | Medtronic | 47,64 | +1,34 | 47,01 | 2245 | | Merck & Co | 27,00 | -0,48 | 27,13 | 3286 | | Merrill Lynch | 56,16 | -1,13 | 56,80 | 1106 | | Metlife Inc | 39,27 | -0,93 | 39,64 | 428 | | Micron Tech | 11,38 | -0,35 | 11,42 | 2700 | | Microsoft | 26,47 | -0,68 | 26,65 | 23484 | | Minnesota Mining | 80,38 | -0,45 | 80,74 | 706 | | MS Dean Witter | 51,27 | -1,31 | 51,95 | 1140 | | Motorola Inc | 18,70 | +1,36 | 18,45 | 7034 | | Occidental Petr | 60,11 | +1,11 | 59,45 | 642 | | Omnicom Group | 81,89 | -0,43 | 82,24 | 156 | | Oracle Corp | 12,57 | -0,87 | 12,68 | 10214 | | Pfizer Inc | 27,05 | -0,07 | 27,07 | 9823 | | Philip Morris | 56,73 | -1,77 | 57,75 | 2060 | | Raytheon Co | 39,06 | -0,76 | 39,36 | 367 | | SBC Comms | 25,38 | -0,55 | 25,52 | 2278 | | Schering-plough | 18,05 | -0,66 | 18,17 | 1223 | | Sears Roebuck | 51,98 | +0,46 | 51,74 | 1598 | | Sprint | 22,34 | -0,76 | 22,51 | 653 | | Tenet Healthcare | 10,64 | -0,56 | 10,70 | 546 | | Texas Instrument | 24,14 | -1,67 | 24,55 | 2249 | | Textron Inc | 71,70 | -1,20 | 72,57 | 254 | | Time Warner Inc | 17,75 | +1,66 | 17,46 | 8310 | | Tyco Int | 33,72 | -0,79 | 33,99 | 1102 | | Unisys Corp | 11,37 | +0,26 | 11,34 | 455 | | UPS | 83,36 | -0,64 | 83,90 | 439 | | United Tech | 96,64 | -0,61 | 97,23 | 722 | | Unitedhealth Gr | 81,40 | -0,71 | 81,98 | 496 | | US Bancorp | 29,85 | +0,30 | 29,76 | 1263 | | Verizon Comm | 40,74 | -0,61 | 40,99 | 1049 | | Wachovia | 52,70 | -0,17 | 52,79 | 1031 | | Wal-Mart Stores | 55,41 | -0,48 | 55,68 | 2071 | | Walt Disney Co | 27,21 | +0,07 | 27,19 | 1359 | | Washington Mutual | 40,56 | -0,76 | 40,87 | 760 | | Wells Fargo | 61,97 | -0,13 | 62,05 | 663 | | Xerox Corp | 16,00 | +2,04 | 15,68 | 1309 |
|
