| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,15 | 6,8 | 4891 | | ANZ Banking Grp | 19,7 | +0,15 | 19,7 | 6340 | | CommonWealth Bank | 31,7 | -0,44 | 31,9 | 2711 | | National Australian Bank | 27,8 | +0,18 | 27,8 | 4979 | | Telstra Corp | 4,8 | -0,41 | 4,8 | 16857 | | Westpac Banking | 18,5 | +0,98 | 18,3 | 3383 | | Япония (JPY) | | Asahi Kasei | 495,0 | +0,61 | 492,0 | 2805 | | Daiwa Securities | 680,0 | -0,87 | 686,0 | 4970 | | Fuji Photo Film | 3610,0 | +0,28 | 3600,0 | 1659 | | Fujitsu Ltd | 643,0 | -0,62 | 647,0 | 5170 | | Honda Motor Co | 5050,0 | +0,40 | 5030,0 | 2190 | | Kao Corp | 2435,0 | +1,67 | 2395,0 | 1264 | | KDDI* | 504,0 | +0,60 | 501,0 | 14 | | Mitsubishi Fin Gr* | 961,0 | +0,73 | 954,0 | 17 | | Mitsubishi Chem | 299,0 | -0,99 | 302,0 | 3581 | | Mitsubishi Electric | 490,0 | +0,41 | 488,0 | 4034 | | NEC Corp | 563,0 | +0,90 | 558,0 | 8928 | | Nippon Steel Corp | 247,0 | +2,49 | 241,0 | 51086 | | Nissan Motor Co | 1082,0 | -0,37 | 1086,0 | 15653 | | NTT* | 458,0 | -0,22 | 459,0 | 14 | | NTT DoCoMo* | 176,0 | -0,56 | 177,0 | 67 | | Pioneer | 1912,0 | +0,26 | 1907,0 | 1543 | | Ricoh | 1841,0 | +1,66 | 1811,0 | 2207 | | Seikisui House | 1112,0 | +0,45 | 1107,0 | 999 | | Shin-Etsu Chem | 4050,0 | -0,49 | 4070,0 | 909 | | Sony | 3690,0 | -0,54 | 3710,0 | 2381 | | Sumitomo Chem | 494,0 | +0,41 | 492,0 | 2147 | | TDK Corp | 7270,0 | -0,41 | 7300,0 | 428 | | Toshiba Corp | 427,0 | +0,47 | 425,0 | 6533 | | Toyota Motor Co | 3900,0 | -0,26 | 3910,0 | 5245 | | UFJ Holdings* | 542,0 | +0,56 | 539,0 | 24 | | Гонконг (HKD) | | Cheung Kong | 73,00 | -0,34 | 73,25 | 11567 | | China Mobile | 25,10 | -0,20 | 25,15 | 30000 | | China Unicom | 6,05 | +3,42 | 5,85 | 59376 | | CLP Holdings | 44,70 | +0,22 | 44,60 | 2860 | | CNOOC | 4,48 | -0,56 | 4,50 | 21566 | | Hang Seng Bank | 108,50 | — | 108,50 | 1901 | | Henderson Land | 41,20 | +0,98 | 40,80 | 3696 | | HSBC Holdings | 131,00 | -1,13 | 132,50 | 20555 | | Hutchison | 65,75 | -1,13 | 66,50 | 12230 | | Франция (EUR) | | Alcatel | 12,01 | +0,92 | 11,90 | 5148 | | Axa | 18,00 | +0,73 | 17,87 | 10062 | | BNP Paribas | 52,95 | +1,24 | 52,30 | 2218 | | Bouygues | 32,95 | +0,76 | 32,70 | 671 | | Danon | 67,75 | +1,19 | 66,95 | 589 | | EADS | 23,61 | -1,01 | 23,85 | 1103 | | France Telecom | 23,10 | +1,76 | 22,70 | 6121 | | Lafarge | 70,40 | +0,57 | 70,00 | 793 | | Michelin | 43,67 | +0,07 | 43,64 | 385 | | Peugeot | 46,57 | +0,39 | 46,39 | 529 | | Renault | 62,45 | — | 62,45 | 807 | | Sanofi-Synthelab | 57,40 | +0,97 | 56,85 | 2278 | | Schneider Elec | 52,70 | -0,38 | 52,90 | 513 | | STMicroelectronics | 15,23 | -0,39 | 15,29 | 3330 | | Total Fina Elf | 166,70 | +1,46 | 164,30 | 1862 | | Vivendi Universal | 22,62 | +0,18 | 22,58 | 8579 | | Великобритания (GBp) | | ARM Holdings | 104,00 | -0,96 | 104,00 | 6261 | | BAE System | 244,50 | — | 244,50 | 5309 | | Barclays | 545,00 | -2,77 | 560,50 | 50267 | | BP | 547,50 | +2,15 | 536,00 | 26626 | | BAT | 880,50 | +2,74 | 857,00 | 4836 | | British Airways | 219,50 | +0,11 | 219,25 | 6964 | | British Telecom | 194,50 | -0,26 | 195,00 | 51915 | | Cable & Wireless | 115,00 | +1,56 | 112,50 | 18676 | | Cadbury Schweppes | 475,25 | +1,06 | 470,25 | 6308 | | HSBC Hldg | 891,03 | -0,39 | 895,00 | 26876 | | Lloyds TSB Grp | 417,62 | +0,84 | 415,00 | 22030 | | Marks & Spencer | 335,59 | -0,30 | 336,50 | 7397 | | Prudential | 421,38 | +0,48 | 415,00 | 12760 | | Reuters Group | 388,00 | -0,06 | 388,25 | 2463 | | Rio Tinto | 1545,46 | +0,33 | 1537,00 | 4252 | | Sainsbury | 262,00 | -0,47 | 263,25 | 8584 | | Shell Trnpt | 448,00 | +2,81 | 436,00 | 79083 | | Unilever | 487,25 | +0,52 | 484,75 | 5024 | | Vodafone Airtch | 143,77 | +0,52 | 143,00 | 127362 | | Германия (EUR) | | Allianz AG | 94,57 | +1,14 | 93,50 | 1562 | | BASF | 51,17 | +1,35 | 50,49 | 1363 | | Bayer AG | 24,19 | +2,20 | 23,67 | 5356 | | BMW | 31,95 | +0,47 | 31,80 | 1566 | | Commerzbank AG | 15,21 | +0,73 | 15,10 | 1773 | | Daimler-Chrysler | 33,86 | +0,53 | 33,68 | 2288 | | Deutsche Bank n | 64,62 | -0,09 | 64,68 | 2500 | | Dt Telekom n | 15,94 | +1,01 | 15,78 | 11089 | | Hypovereinsbank | 16,57 | -0,36 | 16,63 | 2453 | | Infineon Tech | 8,45 | -0,59 | 8,50 | 7083 | | Merck KGaA | 43,54 | +0,58 | 43,29 | 171 | | Munich Re | 84,80 | +0,71 | 84,20 | 961 | | Sap AG | 136,05 | +0,63 | 135,20 | 472 | | Siemens | 60,85 | +0,48 | 60,56 | 2060 | | Volkswagen AG | 34,23 | +0,47 | 34,07 | 1072 | | Финляндия (EUR) | | Nokia | 12,37 | — | 12,37 | 18837 | | Stora Enso | 11,93 | +2,67 | 11,62 | 5560 | | Швейцария (CHF) | | Ciba Special | 83,45 | +0,48 | 83,05 | 174 | | Lonza Grp AG | 61,75 | — | 61,75 | 50 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,00 | +2,00 | 45,10 | 8030 | | Nestle | 297,00 | +0,59 | 295,25 | 597 | | Novartis | 56,00 | +0,99 | 55,45 | 5127 | | Roche | 140,10 | +0,07 | 140,00 | 17 | | Swiss Re | 77,15 | +0,46 | 76,80 | 590 | | UBS AG | 93,10 | +0,43 | 92,70 | 2396 | | Zurich Fin | 177,80 | +0,74 | 176,50 | 275 | | Швеция (SEK) | | ABB | 42,10 | +1,94 | 41,30 | 1963 | | Electrolux | 145,50 | -0,34 | 146,00 | 967 | | Ericsson | 22,70 | — | 22,70 | 52243 | | Nordea | 65,00 | +1,17 | 64,25 | 7861 | | Volvo | 274,00 | +0,74 | 272,00 | 1314 | | Италия (EUR) | | Bank di Lavoro | 1,85 | -1,02 | 1,87 | 11018 | | Fiat | 5,76 | +0,81 | 5,71 | 2553 | | TIM | 4,99 | +0,18 | 4,98 | 37474 | | Голландия (EUR) | | ABN Amro Hld | 18,48 | -0,11 | 18,50 | 4169 | | Aegon NV | 9,58 | +1,05 | 9,48 | 5912 | | Ahold Kon | 5,72 | +0,35 | 5,70 | 8132 | | Fortis | 20,03 | +0,30 | 19,97 | 2888 | | ING Grp | 20,76 | +1,07 | 20,54 | 5238 | | Philips | 19,54 | +1,19 | 19,31 | 3649 | | Royal Dutch | 43,50 | +2,18 | 42,57 | 7550 | | Канада (CAD) | | Alcan Inc | 60,71 | +0,50 | 60,41 | 123 | | Bank of Montreal | 54,90 | +0,46 | 54,65 | 248 | | Bank Nova Scotia | 36,92 | +0,63 | 36,69 | 388 | | BCE Inc | 29,02 | +0,10 | 28,99 | 285 | | Bombardier | 2,47 | +1,23 | 2,44 | 733 | | Imperial Oil | 72,50 | +0,49 | 72,15 | 21 | | Loblaw Cos Ltd | 69,75 | +1,04 | 69,03 | 68 | | Nortel Networks | 3,94 | -0,76 | 3,97 | 757 | | Royal Bank of Canada | 62,38 | +0,86 | 61,85 | 201 | | США ($) | | Abbott Labs | 42,39 | +0,33 | 42,25 | 2624 | | Agilent Tech | 23,18 | +1,53 | 22,83 | 1347 | | Alcoa | 33,75 | +0,51 | 33,58 | 2748 | | Allstate Corp | 50,94 | +0,08 | 50,90 | 958 | | Alltel | 56,39 | +0,07 | 56,35 | 744 | | Amer Electric Power | 35,20 | +1,06 | 34,83 | 1490 | | Amer Express Co | 56,25 | +0,09 | 56,20 | 2257 | | AIG | 64,23 | +0,05 | 64,20 | 5721 | | Amgen | 60,45 | — | 60,45 | 5761 | | Analog Devices | 38,91 | -0,26 | 39,01 | 4432 | | Anheuser-Busch | 50,20 | -0,02 | 50,21 | 1324 | | Time Warner Inc | 18,09 | +0,84 | 17,94 | 12947 | | Apple Comp Inc | 64,05 | — | 64,05 | 24853 | | Applied Materials | 16,96 | — | 16,96 | 27051 | | AT&T | 18,35 | +0,11 | 18,33 | 2642 | | Automatic Data Proc | 45,39 | +0,69 | 45,08 | 765 | | Bank of America | 46,46 | +0,13 | 46,40 | 4652 | | Bank of New York | 32,91 | +0,80 | 32,65 | 945 | | Baxter Int | 32,21 | +0,34 | 32,10 | 1121 | | BCE Inc | 24,56 | +0,61 | 24,41 | 171 | | Bellsouth Corp | 27,06 | -0,29 | 27,14 | 4343 | | Berkshire cl a* | 84,20 | +0,48 | 83,80 | 1 | | Berkshire cl b* | 2,80 | +0,36 | 2,79 | 7 | | Boeing Co | 54,12 | -0,39 | 54,33 | 2751 | | Bristol Myers sq | 23,44 | -0,04 | 23,45 | 3363 | | Cardinal Health | 51,47 | +0,72 | 51,10 | 1066 | | Carnival | 53,08 | +2,14 | 51,97 | 2163 | | Caterpillar Inc | 92,06 | +1,29 | 90,89 | 1423 | | Charles Schwab | 10,94 | +2,53 | 10,67 | 5823 | | ChevronTexaco | 54,58 | +0,04 | 54,56 | 3529 | | Cigna | 70,01 | -0,30 | 70,22 | 421 | | Cisco | 19,21 | — | 19,21 | 36665 | | Citigroup | 45,52 | +0,69 | 45,21 | 8231 | | Coca-Cola Co | 39,80 | +0,23 | 39,71 | 3954 | | Colgate Palmoliv | 45,79 | -0,46 | 46,00 | 1882 | | Costco Wholesale | 49,59 | — | 49,59 | 2784 | | Cox Comms | 34,62 | -0,06 | 34,64 | 277 | | Daimler-Chrysler | 44,37 | +1,12 | 43,88 | 336 | | Delta Air Lines | 6,98 | +6,56 | 6,55 | 3662 | | Dow Chemical Co | 50,05 | +0,83 | 49,64 | 2186 | | Du Pont Co | 45,55 | +0,95 | 45,12 | 3422 | | Eastman Kodak | 32,47 | +1,06 | 32,13 | 1270 | | Eli Lilly | 54,79 | +0,29 | 54,63 | 2339 | | EMC Corp | 13,37 | -0,22 | 13,40 | 6012 | | Emerson Electric | 67,67 | -0,54 | 68,04 | 1048 | | Exelon | 42,42 | -0,52 | 42,64 | 1289 | | Exxon Mobil | 51,49 | +0,57 | 51,20 | 6748 | | Fannie Mae | 67,70 | -0,24 | 67,86 | 2301 | | First Data Corp | 42,01 | -0,52 | 42,23 | 2021 | | Ford Motor Co | 14,08 | -0,07 | 14,09 | 4042 | | Gap Inc | 22,82 | +0,09 | 22,80 | 1603 | | Genentech | 47,95 | +0,06 | 47,92 | 2286 | | General Elec Co | 35,64 | -0,47 | 35,81 | 12622 | | General Motors | 39,56 | +2,14 | 38,73 | 4416 | | Gillette Co | 42,94 | -0,42 | 43,12 | 1536 | | Goldman Sachs Gr | 105,00 | +1,15 | 103,81 | 2080 | | HJ Heinz Co | 37,64 | -0,37 | 37,78 | 960 | | Halliburton Co | 40,79 | +0,79 | 40,47 | 3381 | | HCA-Healthcare | 39,43 | -0,10 | 39,47 | 1098 | | Hewlett-Packard | 20,14 | -0,10 | 20,16 | 4749 | | Home Depot Inc | 43,43 | -0,23 | 43,53 | 3725 | | Honeywell Int | 35,85 | +0,34 | 35,73 | 1773 | | Illinois Tool Works | 95,59 | +0,22 | 95,38 | 463 | | Intel Corp | 23,61 | — | 23,61 | 52015 | | IBM | 95,46 | +0,19 | 95,28 | 3003 | | Intl Paper | 41,50 | +2,65 | 40,43 | 2170 | | Johnson&Johnson | 60,51 | -0,10 | 60,57 | 2967 | | J P Morgan Chase | 37,70 | +0,37 | 37,56 | 5522 | | Kimberly-Clark | 63,45 | +0,76 | 62,97 | 853 | | Kohls | 48,35 | +0,69 | 48,02 | 2449 | | Kroger | 16,26 | +0,49 | 16,18 | 1616 | | Lehman Brothers | 84,52 | +1,36 | 83,39 | 1234 | | Lockheed Martin | 59,20 | +0,27 | 59,04 | 1527 | | Lowes Cos | 57,44 | +0,37 | 57,23 | 1552 | | Lucent Tech | 4,01 | +0,25 | 4,00 | 13666 | | Marsh & McLennan | 28,70 | +2,28 | 28,06 | 2978 | | MBNA Corp | 26,78 | +1,17 | 26,47 | 1888 | | McDonalds Corp | 30,40 | +1,00 | 30,10 | 3055 | | Medtronic | 48,25 | +0,56 | 47,98 | 3303 | | Merck & Co | 27,22 | +0,26 | 27,15 | 6930 | | Merrill Lynch | 56,61 | +0,25 | 56,47 | 2235 | | Metlife Inc | 39,37 | -0,33 | 39,50 | 1195 | | Micron Tech | 11,48 | +0,53 | 11,42 | 4390 | | Microsoft | 26,64 | — | 26,64 | 60075 | | Minnesota Mining | 80,25 | +0,01 | 80,24 | 2076 | | MS Dean Witter | 51,35 | -0,29 | 51,50 | 3315 | | Motorola Inc | 19,01 | +0,74 | 18,87 | 8704 | | Occidental Petr | 59,88 | — | 59,88 | 2079 | | Omnicom Group | 82,15 | -0,30 | 82,40 | 481 | | Oracle Corp | 12,79 | — | 12,79 | 19122 | | Pfizer Inc | 26,79 | -0,41 | 26,90 | 23509 | | Philip Morris | 57,36 | +0,30 | 57,19 | 3888 | | Raytheon Co | 39,70 | +0,46 | 39,52 | 557 | | SBC Comms | 25,36 | -0,39 | 25,46 | 6300 | | Schering-plough | 17,87 | -1,16 | 18,08 | 2749 | | Sears Roebuck | 53,45 | +0,85 | 53,00 | 3050 | | Sprint | 22,42 | -0,04 | 22,43 | 3392 | | Tenet Healthcare | 10,64 | -0,19 | 10,66 | 1656 | | Texas Instrument | 24,63 | +1,23 | 24,33 | 5029 | | Textron Inc | 73,28 | +0,37 | 73,01 | 467 | | Time Warner Inc | 18,09 | +0,84 | 17,94 | 12947 | | Tyco Int | 33,84 | +0,15 | 33,79 | 2649 | | Unisys Corp | 11,70 | +2,09 | 11,46 | 1024 | | UPS | 83,51 | -0,01 | 83,80 | 1166 | | United Tech | 97,34 | +0,14 | 97,20 | 1443 | | Unitedhealth Gr | 82,26 | -0,30 | 82,51 | 1303 | | US Bancorp | 29,90 | -0,30 | 29,99 | 2944 | | Verizon Comm | 40,89 | -0,20 | 40,97 | 3834 | | Wachovia | 52,88 | +0,25 | 52,75 | 2465 | | Wal-Mart Stores | 55,50 | -0,27 | 55,65 | 5846 | | Walt Disney Co | 27,34 | +0,07 | 27,32 | 2718 | | Washington Mutual | 40,78 | -0,10 | 40,82 | 1169 | | Wells Fargo | 62,45 | +0,08 | 62,40 | 1946 | | Xerox Corp | 15,84 | -0,06 | 15,85 | 2257 |
|
