| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -0,44 | 6,8 | 12283 | | ANZ Banking Grp | 19,6 | -0,71 | 19,7 | 4418 | | CommonWealth Bank | 31,7 | -0,19 | 31,7 | 4849 | National Australian
Bank | 27,9 | +0,40 | 27,8 | 5725 | | Telstra Corp | 4,9 | +0,83 | 4,8 | 24236 | | Westpac Banking | 18,4 | -0,70 | 18,5 | 2248 | | Япония (JPY) | | Asahi Kasei | 490,0 | -1,01 | 495,0 | 2628 | | Daiwa Securities | 672,0 | -1,18 | 680,0 | 3417 | | Fuji Photo Film | 3560,0 | -1,39 | 3610,0 | 909 | | Fujitsu Ltd | 636,0 | -1,09 | 643,0 | 4366 | | Honda Motor Co | 5020,0 | -0,59 | 5050,0 | 1407 | | Japan Telecom* | 283,0 | +0,35 | 282,0 | 1 | | Kao Corp | 2430,0 | -0,21 | 2435,0 | 998 | | KDDI* | 505,0 | +0,20 | 504,0 | 14 | | Mitsubishi Fin Gr* | 957,0 | -0,42 | 961,0 | 17 | | Mitsubishi Chem | 302,0 | +1,00 | 299,0 | 4687 | | Mitsubishi Electric | 489,0 | -0,20 | 490,0 | 1619 | | NEC Corp | 566,0 | +0,53 | 563,0 | 8910 | | Nippon Steel Corp | 252,0 | +2,02 | 247,0 | 75718 | | Nissan Motor Co | 1077,0 | -0,46 | 1082,0 | 11838 | | NTT* | 465,0 | +1,53 | 458,0 | 30 | | NTT DoCoMo* | 177,0 | +0,57 | 176,0 | 76 | | Pioneer | 1903,0 | -0,47 | 1912,0 | 1113 | | Ricoh | 1835,0 | -0,33 | 1841,0 | 1628 | | Seikisui House | 1103,0 | -0,81 | 1112,0 | 935 | | Shin-Etsu Chem | 4010,0 | -0,99 | 4050,0 | 822 | | Sony | 3690,0 | — | 3690,0 | 2285 | | Sumitomo Chem | 499,0 | +1,01 | 494,0 | 5049 | | TDK Corp | 7200,0 | -0,96 | 7270,0 | 327 | | Toshiba Corp | 428,0 | +0,23 | 427,0 | 6809 | | Toyota Motor Co | 3910,0 | +0,26 | 3900,0 | 4873 | | UFJ Holdings* | 541,0 | -0,18 | 542,0 | 17 | | Гонконг (HKD) | | Cheung Kong | 73,00 | — | 73,00 | 6864 | | China Mobile | 25,00 | -0,40 | 25,10 | 31681 | | China Unicom | 5,95 | -1,65 | 6,05 | 30226 | | CLP Holdings | 44,80 | +0,22 | 44,70 | 2565 | | CNOOC | 4,30 | -3,91 | 4,48 | 148018 | | Hang Seng Bank | 109,00 | +0,46 | 108,50 | 1553 | | Henderson Land | 41,20 | — | 41,20 | 2449 | | HSBC Holdings | 131,00 | — | 131,00 | 9921 | | Hutchison | 66,00 | +0,38 | 65,75 | 15256 | | Франция (EUR) | | Alcatel | 11,88 | -1,08 | 12,01 | 6553 | | Axa | 17,79 | -1,17 | 18,00 | 5664 | | BNP Paribas | 52,75 | -0,38 | 52,95 | 1382 | | Bouygues | 32,82 | -0,39 | 32,95 | 528 | | Danon | 67,75 | — | 67,75 | 434 | | EADS | 23,07 | -2,29 | 23,61 | 2155 | | France Telecom | 23,12 | +0,09 | 23,10 | 5628 | | Lafarge | 70,60 | +0,28 | 70,40 | 415 | | Michelin | 43,59 | -0,18 | 43,67 | 219 | | Peugeot | 46,32 | -0,54 | 46,57 | 530 | | Renault | 61,85 | -0,96 | 62,45 | 1667 | | Sanofi-Synthelab | 57,05 | -0,61 | 57,40 | 1971 | | Schneider Elec | 52,55 | -0,28 | 52,70 | 439 | | STMicroelectronics | 15,16 | -0,46 | 15,23 | 2587 | | Total Fina Elf | 166,00 | -0,42 | 166,70 | 1175 | | Vivendi Universal | 22,49 | -0,57 | 22,62 | 2846 | | Великобритания (GBp) | | ARM Holdings | 102,55 | +0,24 | 103,00 | 26505 | | BAE System | 243,54 | -0,61 | 244,50 | 7497 | | Barclays | 541,41 | -0,37 | 545,00 | 18207 | | BP | 542,00 | -1,00 | 547,50 | 26027 | | BAT | 881,00 | +0,06 | 880,50 | 5820 | | British Airways | 219,93 | +0,23 | 219,50 | 5889 | | British Telecom | 194,50 | — | 194,50 | 22463 | | Cable & Wireless | 113,58 | -0,22 | 114,25 | 4231 | | Cadbury Schweppes | 474,67 | -0,11 | 475,25 | 4982 | | HSBC Hldg | 891,34 | -0,11 | 891,50 | 19712 | | Lloyds TSB Grp | 420,94 | +1,02 | 418,50 | 21714 | | Marks & Spencer | 335,00 | -0,07 | 335,50 | 8470 | | Prudential | 419,50 | +0,60 | 417,00 | 9292 | | Reuters Group | 389,14 | +0,32 | 388,00 | 4784 | | Rio Tinto | 1540,00 | -0,13 | 1542,00 | 5301 | | Sainsbury | 264,22 | +0,86 | 262,00 | 10786 | | Shell Trnpt | 445,08 | -0,22 | 448,25 | 20383 | | Unilever | 485,39 | +0,21 | 487,25 | 5646 | | Vodafone Airtch | 143,50 | -0,52 | 143,75 | 151338 | | Германия (EUR) | | Allianz AG | 94,56 | -0,12 | 94,67 | 1316 | | BASF | 51,15 | -0,16 | 51,23 | 1064 | | Bayer AG | 24,11 | -0,45 | 24,22 | 1856 | | BMW | 31,84 | -0,19 | 31,90 | 2149 | | Commerzbank AG | 15,18 | -0,26 | 15,22 | 1079 | | Daimler-Chrysler | 33,81 | +0,03 | 33,80 | 2665 | | Deutsche Bank n | 64,44 | -0,22 | 64,58 | 2178 | | Dt Telekom n | 15,90 | -0,19 | 15,93 | 9828 | | Hypovereinsbank | 16,49 | -0,66 | 16,60 | 1659 | | Infineon Tech | 8,47 | +0,24 | 8,45 | 4891 | | Merck KGaA | 43,62 | -0,11 | 43,67 | 106 | | Munich Re | 84,76 | -0,05 | 84,80 | 887 | | Sap AG | 136,00 | -0,11 | 136,15 | 497 | | Siemens | 60,61 | -0,36 | 60,83 | 2049 | | Volkswagen AG | 34,28 | -0,09 | 34,31 | 1248 | | Финляндия (EUR) | | Nokia | 12,45 | +0,65 | 12,37 | 13077 | | Stora Enso | 11,80 | -1,09 | 11,93 | 3044 | | Швейцария (CHF) | | Ciba Special | 83,10 | -0,36 | 83,40 | 91 | | Lonza Grp AG | 61,90 | +0,49 | 61,60 | 169 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,40 | +0,87 | 46,00 | 5018 | | Nestle | 300,50 | +1,01 | 297,50 | 1036 | | Novartis | 55,80 | -0,45 | 56,05 | 2932 | | Roche | 139,60 | -1,62 | 141,90 | 18 | | Swiss Re | 76,70 | -0,52 | 77,10 | 1074 | | UBS AG | 93,05 | -0,05 | 93,10 | 2596 | | Zurich Fin | 177,20 | -0,51 | 178,10 | 412 | | Швеция (SEK) | | ABB | 42,00 | -0,24 | 42,10 | 766 | | Electrolux | 148,00 | +1,72 | 145,50 | 3804 | | Ericsson | 22,30 | -1,76 | 22,70 | 81228 | | Nordea | 65,25 | +0,38 | 65,00 | 6693 | | Volvo | 273,50 | -0,18 | 274,00 | 782 | | Италия (EUR) | | Bank di Lavoro | 1,82 | +0,05 | 1,85 | 265 | | Fiat | 5,64 | -0,09 | 5,74 | 184 | | TIM | 4,99 | +0,10 | 5,00 | 479 | | Голландия (EUR) | | ABN Amro Hld | 18,51 | +0,05 | 18,50 | 4039 | | Aegon NV | 9,50 | -1,04 | 9,60 | 5977 | | Ahold Kon | 5,77 | +0,87 | 5,72 | 8547 | | Fortis | 20,20 | +0,80 | 20,04 | 3346 | | ING Grp | 20,71 | -0,24 | 20,76 | 4649 | | Philips | 19,62 | +0,15 | 19,59 | 3784 | | Royal Dutch | 43,50 | +0,23 | 43,40 | 4540 | | Канада (CAD) | | Alcan Inc | 61,22 | +0,39 | 60,98 | 439 | | Bank of Montreal | 55,21 | +0,05 | 55,18 | 735 | | Bank Nova Scotia | 37,28 | +0,54 | 37,08 | 1311 | | BCE Inc | 28,75 | -0,86 | 29,00 | 1682 | | Bombardier | 2,50 | +1,63 | 2,46 | 3195 | | Imperial Oil | 73,56 | +0,99 | 72,84 | 157 | | Loblaw Cos Ltd | 69,95 | +0,36 | 69,70 | 75 | | Nortel Networks | 3,95 | +0,25 | 3,94 | 3905 | | Royal Bank of Canada | 62,64 | +0,22 | 62,50 | 466 | | США ($) | | Abbott Labs | 42,59 | +0,47 | 42,39 | 850 | | Agilent Tech | 23,16 | -0,09 | 23,18 | 512 | | Alcoa | 34,64 | +2,64 | 33,75 | 2181 | | Allstate Corp | 51,00 | +0,67 | 50,94 | 797 | | Alltel | 57,00 | +1,08 | 56,39 | 607 | | Amer Electric Power | 35,21 | +0,03 | 35,20 | 444 | | Amer Express Co | 56,11 | -0,25 | 56,25 | 1123 | | AIG | 63,81 | -0,65 | 64,23 | 1464 | | Amgen | 60,21 | -0,40 | 60,45 | 1768 | | Analog Devices | 38,67 | -0,62 | 38,91 | 1042 | | Anheuser-Busch | 50,20 | — | 50,20 | 552 | | Time Warner Inc | 18,01 | -0,44 | 18,09 | 3999 | | Apple Comp Inc | 64,55 | +0,78 | 64,05 | 9826 | | Applied Materials | 16,99 | +0,18 | 16,96 | 8238 | | AT&T | 18,20 | -0,82 | 18,35 | 1497 | | Automatic Data Proc | 45,29 | -0,22 | 45,39 | 418 | | Bank of America | 46,47 | +0,02 | 46,46 | 1949 | | Bank of New York | 32,93 | +0,06 | 32,91 | 665 | | Baxter Int | 32,30 | +0,28 | 32,21 | 517 | | BCE Inc | 24,60 | +0,16 | 24,56 | 108 | | Bellsouth Corp | 27,20 | +0,52 | 27,06 | 1348 | | Berkshire cl a* | 84,15 | -0,06 | 84,20 | 1 | | Berkshire cl b* | 2,80 | +0,11 | 2,80 | 6 | | Boeing Co | 54,02 | -0,18 | 54,12 | 1340 | | Bristol Myers sq | 23,41 | -0,13 | 23,44 | 2451 | | Cardinal Health | 51,77 | +0,58 | 51,47 | 404 | | Carnival | 52,87 | -0,40 | 53,08 | 566 | | Caterpillar Inc | 92,80 | +0,80 | 92,06 | 595 | | Charles Schwab | 10,91 | -0,27 | 10,94 | 1938 | | ChevronTexaco | 54,84 | +0,48 | 54,58 | 1994 | | Cigna | 70,30 | +0,41 | 70,01 | 143 | | Cisco | 19,23 | +0,10 | 19,21 | 19546 | | Citigroup | 45,42 | -0,22 | 45,52 | 4470 | | Coca-Cola Co | 39,86 | +0,15 | 39,80 | 2536 | | Colgate Palmoliv | 45,90 | +0,24 | 45,79 | 430 | | Costco Wholesale | 49,64 | +0,10 | 49,59 | 656 | | Cox Comms | 34,64 | +0,06 | 34,62 | 113 | | Daimler-Chrysler | 44,78 | +0,92 | 44,37 | 204 | | Delta Air Lines | 6,92 | -0,86 | 6,98 | 983 | | Dow Chemical Co | 50,42 | +0,74 | 50,05 | 1265 | | Du Pont Co | 45,46 | -0,20 | 45,55 | 1068 | | Eastman Kodak | 32,17 | -0,92 | 32,47 | 362 | | Eli Lilly | 54,75 | -0,07 | 54,79 | 896 | | EMC Corp | 13,29 | -0,60 | 13,37 | 2069 | | Emerson Electric | 67,38 | -0,43 | 67,67 | 473 | | Exelon | 42,38 | -0,09 | 42,42 | 551 | | Exxon Mobil | 51,67 | +0,35 | 51,49 | 3229 | | Fannie Mae | 67,75 | +0,07 | 67,70 | 833 | | First Data Corp | 41,86 | -0,36 | 42,01 | 1075 | | Ford Motor Co | 14,25 | +1,21 | 14,08 | 2489 | | Gap Inc | 23,04 | +0,96 | 22,82 | 802 | | Genentech | 48,72 | +1,61 | 47,95 | 770 | | General Elec Co | 35,46 | -0,51 | 35,64 | 5956 | | General Motors | 39,23 | -0,83 | 39,56 | 1967 | | Gillette Co | 43,05 | +0,26 | 42,94 | 454 | | Goldman Sachs Gr | 104,84 | -0,15 | 105,00 | 743 | | HJ Heinz Co | 37,62 | -0,05 | 37,64 | 538 | | Halliburton Co | 40,84 | +0,12 | 40,79 | 753 | | HCA-Healthcare | 39,41 | -0,05 | 39,43 | 416 | | Hewlett-Packard | 20,17 | +0,15 | 20,14 | 1833 | | Home Depot Inc | 43,40 | -0,07 | 43,43 | 1498 | | Honeywell Int | 35,72 | -0,36 | 35,85 | 675 | | Illinois Tool Works | 95,72 | +0,14 | 95,59 | 336 | | Intel Corp | 23,21 | -1,69 | 23,61 | 23068 | | IBM | 94,72 | -0,78 | 95,46 | 1849 | | Intl Paper | 41,80 | +0,72 | 41,50 | 779 | | Johnson&Johnson | 60,45 | -0,10 | 60,51 | 1272 | | J P Morgan Chase | 37,69 | -0,03 | 37,70 | 2676 | | Kimberly-Clark | 63,72 | +0,43 | 63,45 | 477 | | Kohls | 48,95 | +1,24 | 48,35 | 713 | | Kroger | 16,26 | — | 16,26 | 635 | | Lehman Brothers | 84,80 | +0,33 | 84,52 | 495 | | Lockheed Martin | 59,53 | +0,56 | 59,20 | 797 | | Lowes Cos | 57,22 | -0,38 | 57,44 | 691 | | Lucent Tech | 3,98 | -0,75 | 4,01 | 5765 | | Marsh & McLennan | 28,56 | -0,49 | 28,70 | 691 | | MBNA Corp | 27,06 | +1,05 | 26,78 | 1363 | | McDonalds Corp | 30,58 | +0,59 | 30,40 | 1122 | | Medtronic | 48,35 | +0,21 | 48,25 | 1528 | | Merck & Co | 27,70 | +1,76 | 27,22 | 5416 | | Merrill Lynch | 56,53 | -0,14 | 56,61 | 930 | | Metlife Inc | 39,38 | +0,03 | 39,37 | 384 | | Micron Tech | 11,42 | -0,52 | 11,48 | 1490 | | Microsoft | 26,60 | -0,15 | 26,64 | 24408 | | Minnesota Mining | 80,16 | -0,11 | 80,25 | 982 | | MS Dean Witter | 51,12 | -0,45 | 51,35 | 1188 | | Motorola Inc | 19,00 | -0,05 | 19,01 | 2581 | | Occidental Petr | 60,31 | +0,72 | 59,88 | 703 | | Omnicom Group | 82,23 | +0,10 | 82,15 | 106 | | Oracle Corp | 12,66 | -1,02 | 12,79 | 9101 | | Pfizer Inc | 27,16 | +1,38 | 26,79 | 9296 | | Philip Morris | 58,19 | +1,45 | 57,36 | 1860 | | Raytheon Co | 39,85 | +0,38 | 39,70 | 305 | | SBC Comms | 25,48 | +0,47 | 25,36 | 3241 | | Schering-plough | 17,93 | +0,34 | 17,87 | 975 | | Sears Roebuck | 54,30 | +2,03 | 53,45 | 2580 | | Sprint | 22,69 | +1,20 | 22,42 | 1482 | | Tenet Healthcare | 10,69 | +0,47 | 10,64 | 438 | | Texas Instrument | 24,59 | -0,16 | 24,63 | 2390 | | Textron Inc | 73,14 | -0,19 | 73,28 | 135 | | Time Warner Inc | 18,01 | -0,44 | 18,09 | 3999 | | Tyco Int | 33,86 | +0,06 | 33,84 | 1417 | | Unisys Corp | 11,72 | +0,17 | 11,70 | 476 | | UPS | 83,64 | +0,16 | 83,51 | 475 | | United Tech | 97,13 | -0,22 | 97,34 | 758 | | Unitedhealth Gr | 83,88 | +1,97 | 82,26 | 853 | | US Bancorp | 29,94 | +0,13 | 29,90 | 943 | | Verizon Comm | 41,03 | +0,34 | 40,89 | 1537 | | Wachovia | 52,68 | +0,50 | 52,88 | 1656 | | Wal-Mart Stores | 55,32 | -0,32 | 55,50 | 2798 | | Walt Disney Co | 27,12 | -0,80 | 27,34 | 1117 | | Washington Mutual | 40,79 | +0,02 | 40,78 | 630 | | Wells Fargo | 62,50 | +0,08 | 62,45 | 751 | | Xerox Corp | 15,85 | +0,06 | 15,84 | 670 |
|
