| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,89 | 6,8 | 3394 | | ANZ Banking Grp | 19,8 | +1,02 | 19,6 | 3755 | | CommonWealth Bank | 31,5 | -0,66 | 31,7 | 3693 | | National Australian Bank | 28,1 | +0,79 | 27,9 | 3327 | | Telstra Corp | 4,9 | +1,24 | 4,9 | 23145 | | Westpac Banking | 18,5 | +0,54 | 18,4 | 2044 | | Япония (JPY) | | Asahi Kasei | 507,0 | +3,47 | 490,0 | 5331 | | Daiwa Securities | 704,0 | +4,76 | 672,0 | 9954 | | Fuji Photo Film | 3560,0 | — | 3560,0 | 1771 | | Fujitsu Ltd | 647,0 | +1,73 | 636,0 | 5477 | | Honda Motor Co | 5030,0 | +0,20 | 5020,0 | 1955 | | Japan Telecom* | 285,0 | +0,71 | 283,0 | 0 | | Kao Corp | 2490,0 | +2,47 | 2430,0 | 1536 | | KDDI* | 513,0 | +1,58 | 505,0 | 11 | | Mitsubishi Fin Gr* | 982,0 | +2,61 | 957,0 | 19 | | Mitsubishi Chem | 305,0 | +0,99 | 302,0 | 4245 | | Mitsubishi Electric | 500,0 | +2,25 | 489,0 | 4132 | | NEC Corp | 572,0 | +1,06 | 566,0 | 8316 | | Nippon Steel Corp | 255,0 | +1,19 | 252,0 | 43388 | | Nissan Motor Co | 1091,0 | +1,30 | 1077,0 | 9877 | | NTT* | 464,0 | -0,22 | 465,0 | 12 | | NTT DoCoMo* | 175,0 | -1,13 | 177,0 | 44 | | Pioneer | 1934,0 | +1,63 | 1903,0 | 1117 | | Ricoh | 1824,0 | -0,60 | 1835,0 | 3859 | | Seikisui House | 1126,0 | +2,09 | 1103,0 | 1531 | | Shin-Etsu Chem | 4040,0 | +0,75 | 4010,0 | 895 | | Sony | 3760,0 | +1,90 | 3690,0 | 3779 | | Sumitomo Chem | 515,0 | +3,21 | 499,0 | 3550 | | TDK Corp | 7450,0 | +3,47 | 7200,0 | 848 | | Toshiba Corp | 435,0 | +1,64 | 428,0 | 11757 | | Toyota Motor Co | 3920,0 | +0,26 | 3910,0 | 6010 | | UFJ Holdings* | 545,0 | +0,74 | 541,0 | 45 | | Гонконг (HKD) | | Cheung Kong | 74,75 | +2,40 | 73,00 | 6541 | | China Mobile | 25,40 | +1,60 | 25,00 | 23318 | | China Unicom | 6,10 | +2,52 | 5,95 | 17317 | | CLP Holdings | 45,00 | +0,45 | 44,80 | 3078 | | CNOOC | 4,38 | +1,74 | 4,30 | 50034 | | Hang Seng Bank | 109,00 | — | 109,00 | 2403 | | Henderson Land | 40,80 | +0,37 | 40,65 | 3596 | | HSBC Holdings | 132,50 | +1,15 | 131,00 | 12751 | | Hutchison | 69,00 | +4,55 | 66,00 | 31181 | | Франция (EUR) | | Alcatel | 11,90 | +0,17 | 11,88 | 8755 | | Axa | 17,81 | +0,11 | 17,79 | 11320 | | BNP Paribas | 52,45 | -0,57 | 52,75 | 2266 | | Bouygues | 32,65 | -0,52 | 32,82 | 673 | | Danon | 68,20 | +0,66 | 67,75 | 946 | | EADS | 22,83 | -1,04 | 23,07 | 2546 | | France Telecom | 23,44 | +1,38 | 23,12 | 9631 | | Lafarge | 69,85 | -1,06 | 70,60 | 524 | | Michelin | 43,75 | +0,37 | 43,59 | 544 | | Peugeot | 46,58 | +0,56 | 46,32 | 1015 | | Renault | 62,45 | +0,97 | 61,85 | 767 | | Sanofi-Synthelab | 57,35 | +0,53 | 57,05 | 2809 | | Schneider Elec | 52,65 | +0,19 | 52,55 | 598 | | STMicroelectronics | 15,26 | +0,66 | 15,16 | 4619 | | Total Fina Elf | 165,40 | -0,36 | 166,00 | 1905 | | Vivendi Universal | 22,48 | -0,04 | 22,49 | 5197 | | Великобритания (GBp) | | ARM Holdings | 103,75 | +0,48 | 103,25 | 18990 | | BAE System | 247,66 | +1,65 | 243,00 | 19282 | | Barclays | 551,00 | +0,09 | 543,00 | 15139 | | BP | 540,15 | -0,18 | 542,00 | 47570 | | BAT | 885,70 | +0,23 | 881,00 | 6181 | | British Airways | 222,12 | +0,57 | 220,00 | 13427 | | British Telecom | 194,75 | +0,13 | 194,50 | 265855 | | Cable & Wireless | 114,50 | -0,44 | 114,00 | 11787 | | Cadbury Schweppes | 471,60 | -0,53 | 474,75 | 6894 | | HSBC Hldg | 902,09 | +0,95 | 890,50 | 34577 | | Lloyds TSB Grp | 429,20 | +0,71 | 422,75 | 33779 | | Marks & Spencer | 333,00 | -0,67 | 335,25 | 10880 | | Prudential | 424,47 | +0,06 | 419,50 | 10033 | | Reuters Group | 395,50 | +0,90 | 389,25 | 10756 | | Rio Tinto | 1553,96 | +0,39 | 1540,00 | 4280 | | Sainsbury | 263,89 | -0,76 | 264,25 | 7470 | | Shell Trnpt | 447,96 | -0,61 | 447,25 | 20862 | | Unilever | 487,19 | -0,26 | 488,25 | 8770 | | Vodafone Airtch | 144,09 | +0,17 | 143,00 | 202832 | | Германия (EUR) | | Allianz AG | 94,57 | +0,01 | 94,56 | 3229 | | BASF | 51,04 | -0,22 | 51,15 | 2845 | | Bayer AG | 23,95 | -0,66 | 24,11 | 4767 | | BMW | 32,10 | +0,82 | 31,84 | 2503 | | Commerzbank AG | 15,25 | +0,46 | 15,18 | 4035 | | Daimler-Chrysler | 33,75 | -0,18 | 33,81 | 5560 | | Deutsche Bank n | 64,03 | -0,64 | 64,44 | 4597 | | Dt Telekom n | 15,90 | — | 15,90 | 18573 | | Hypovereinsbank | 16,79 | +1,82 | 16,49 | 7370 | | Infineon Tech | 8,41 | -0,71 | 8,47 | 6909 | | Merck KGaA | 43,35 | -0,62 | 43,62 | 66 | | Munich Re | 84,78 | +0,02 | 84,76 | 2174 | | Sap AG | 136,15 | +0,11 | 136,00 | 1139 | | Siemens | 60,71 | +0,16 | 60,61 | 5094 | | Volkswagen AG | 34,27 | -0,03 | 34,28 | 1362 | | Финляндия (EUR) | | Nokia | 12,38 | -0,56 | 12,45 | 25572 | | Stora Enso | 11,97 | +1,44 | 11,80 | 3319 | | Швейцария (CHF) | | Ciba Special | 82,50 | -0,72 | 83,10 | 219 | | Lonza Grp AG | 61,95 | +0,08 | 61,90 | 160 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,30 | -2,37 | 46,40 | 5764 | | Nestle | 296,00 | -1,50 | 300,50 | 721 | | Novartis | 55,85 | +0,09 | 55,80 | 3465 | | Roche | 138,80 | -0,57 | 139,60 | 19 | | Swiss Re | 76,70 | — | 76,70 | 1277 | | UBS AG | 93,35 | +0,32 | 93,05 | 2641 | | Zurich Fin | 175,60 | -0,90 | 177,20 | 523 | | Швеция (SEK) | | ABB | 41,90 | -0,24 | 42,00 | 2562 | | Electrolux | 148,50 | +0,34 | 148,00 | 3447 | | Ericsson | 22,40 | +0,45 | 22,30 | 118315 | | Nordea | 65,00 | -0,38 | 65,25 | 11351 | | Volvo | 275,00 | +0,55 | 273,50 | 1751 | | Италия (EUR) | | Bank di Lavoro | 1,85 | +1,54 | 1,82 | 19289 | | Fiat | 5,67 | +0,50 | 5,64 | 4802 | | TIM | 4,98 | -0,06 | 4,98 | 30157 | | Голландия (EUR) | | ABN Amro Hld | 18,52 | +0,05 | 18,51 | 5779 | | Aegon NV | 9,40 | -1,05 | 9,50 | 9645 | | Ahold Kon | 5,68 | -1,56 | 5,77 | 7101 | | Fortis | 19,92 | -1,39 | 20,20 | 3856 | | ING Grp | 20,72 | +0,05 | 20,71 | 6244 | | Philips | 19,69 | +0,36 | 19,62 | 5954 | | Royal Dutch | 43,24 | -0,60 | 43,50 | 4820 | | Канада (CAD) | | Alcan Inc | 61,36 | +0,23 | 61,22 | 520 | | Bank of Montreal | 54,86 | -0,63 | 55,21 | 423 | | Bank Nova Scotia | 37,38 | +0,27 | 37,28 | 723 | | BCE Inc | 28,90 | +0,52 | 28,75 | 907 | | Bombardier | 2,40 | -4,00 | 2,50 | 3339 | | Imperial Oil | 72,70 | -0,87 | 73,56 | 48 | | Loblaw Cos Ltd | 69,55 | -0,57 | 69,95 | 47 | | Nortel Networks | 4,01 | +1,52 | 3,95 | 4034 | | Royal Bank of Canada | 61,80 | -1,34 | 62,64 | 513 | | США ($) | | Abbott Labs | 42,40 | -0,45 | 42,59 | 944 | | Agilent Tech | 22,88 | -1,21 | 23,16 | 437 | | Alcoa | 34,35 | -0,84 | 34,64 | 1976 | | Allstate Corp | 50,50 | -0,98 | 51,00 | 515 | | Alltel | 56,96 | -0,07 | 57,00 | 233 | | Amer Electric Power | 34,88 | -0,94 | 35,21 | 541 | | Amer Express Co | 55,88 | -0,41 | 56,11 | 1195 | | AIG | 62,90 | -1,43 | 63,81 | 2796 | | Amgen | 60,29 | +0,13 | 60,21 | 2754 | | Analog Devices | 37,73 | -2,43 | 38,67 | 1734 | | Anheuser-Busch | 50,26 | +0,12 | 50,20 | 446 | | Time Warner Inc | 17,74 | -1,50 | 18,01 | 4250 | | Apple Comp Inc | 67,66 | +4,82 | 64,55 | 18245 | | Applied Materials | 16,88 | -0,65 | 16,99 | 11546 | | AT&T | 18,20 | — | 18,20 | 1078 | | Automatic Data Proc | 45,04 | -0,55 | 45,29 | 390 | | Bank of America | 46,07 | -0,86 | 46,47 | 1971 | | Bank of New York | 32,89 | -0,12 | 32,93 | 587 | | Baxter Int | 32,01 | -0,90 | 32,30 | 728 | | BCE Inc | 24,47 | -0,53 | 24,60 | 69 | | Bellsouth Corp | 27,26 | +0,22 | 27,20 | 849 | | Berkshire cl a* | 84,20 | +0,06 | 84,15 | 1 | | Berkshire cl b* | 2,80 | -0,21 | 2,80 | 3 | | Boeing Co | 53,59 | -0,80 | 54,02 | 805 | | Bristol Myers sq | 23,49 | +0,34 | 23,41 | 1282 | | Cardinal Health | 51,65 | -0,23 | 51,77 | 370 | | Carnival | 53,01 | +0,26 | 52,87 | 587 | | Caterpillar Inc | 91,08 | -1,85 | 92,80 | 633 | | Charles Schwab | 10,80 | -1,01 | 10,91 | 1972 | | ChevronTexaco | 54,56 | -0,51 | 54,84 | 1361 | | Cigna | 68,52 | -2,53 | 70,30 | 312 | | Cisco | 18,95 | -1,46 | 19,23 | 20115 | | Citigroup | 44,95 | -1,03 | 45,42 | 5262 | | Coca-Cola Co | 39,47 | -0,35 | 39,86 | 1843 | | Colgate Palmoliv | 46,01 | +0,24 | 45,90 | 624 | | Costco Wholesale | 49,26 | -0,77 | 49,64 | 1095 | | Cox Comms | 34,65 | +0,03 | 34,64 | 126 | | Daimler-Chrysler | 44,89 | +0,25 | 44,78 | 212 | | Delta Air Lines | 6,86 | -0,87 | 6,92 | 556 | | Dow Chemical Co | 50,20 | -0,44 | 50,42 | 883 | | Du Pont Co | 45,10 | -0,79 | 45,46 | 1428 | | Eastman Kodak | 32,34 | +0,53 | 32,17 | 601 | | Eli Lilly | 53,72 | -1,88 | 54,75 | 1270 | | EMC Corp | 13,31 | +0,15 | 13,29 | 1550 | | Emerson Electric | 66,44 | -1,40 | 67,38 | 392 | | Exelon | 42,00 | -0,90 | 42,38 | 643 | | Exxon Mobil | 51,19 | -0,93 | 51,67 | 2636 | | Fannie Mae | 67,47 | -0,41 | 67,75 | 1023 | | First Data Corp | 41,63 | -0,55 | 41,86 | 783 | | Ford Motor Co | 14,11 | -0,98 | 14,25 | 1641 | | Gap Inc | 22,50 | -2,34 | 23,04 | 1248 | | Genentech | 48,82 | +0,21 | 48,72 | 622 | | General Elec Co | 35,22 | -0,68 | 35,46 | 6815 | | General Motors | 38,66 | -1,45 | 39,23 | 1712 | | Gillette Co | 43,02 | -0,07 | 43,05 | 578 | | Goldman Sachs Gr | 104,76 | -0,08 | 104,84 | 1060 | | HJ Heinz Co | 37,35 | -0,72 | 37,62 | 232 | | Halliburton Co | 40,73 | +0,05 | 40,84 | 1371 | | HCA-Healthcare | 39,17 | -0,61 | 39,41 | 388 | | Hewlett-Packard | 20,03 | -0,69 | 20,17 | 2016 | | Home Depot Inc | 42,80 | -1,38 | 43,40 | 2072 | | Honeywell Int | 35,40 | -0,90 | 35,72 | 748 | | Illinois Tool Works | 94,29 | -1,49 | 95,72 | 307 | | Intel Corp | 22,96 | -1,08 | 23,21 | 28533 | | IBM | 95,25 | +0,56 | 94,72 | 1711 | | Intl Paper | 41,58 | -0,53 | 41,80 | 564 | | Johnson&Johnson | 60,24 | -0,35 | 60,45 | 1562 | | J P Morgan Chase | 37,29 | -1,06 | 37,69 | 3689 | | Kimberly-Clark | 63,57 | -0,24 | 63,72 | 355 | | Kohls | 48,08 | -1,78 | 48,95 | 1459 | | Kroger | 16,23 | -0,18 | 16,26 | 544 | | Lehman Brothers | 84,23 | -0,67 | 84,80 | 707 | | Lockheed Martin | 59,64 | +0,61 | 59,53 | 811 | | Lowes Cos | 56,33 | -1,56 | 57,22 | 882 | | Lucent Tech | 4,03 | +1,26 | 3,98 | 7919 | | Marsh & McLennan | 28,70 | +0,49 | 28,56 | 1038 | | MBNA Corp | 26,94 | -0,44 | 27,06 | 1162 | | McDonalds Corp | 30,26 | -1,05 | 30,58 | 1293 | | Medtronic | 48,21 | -0,29 | 48,35 | 1269 | | Merck & Co | 27,84 | +0,51 | 27,70 | 4345 | | Merrill Lynch | 56,28 | -0,44 | 56,53 | 1212 | | Metlife Inc | 38,48 | -2,29 | 39,38 | 1014 | | Micron Tech | 11,27 | -1,31 | 11,42 | 1912 | | Microsoft | 26,81 | +0,79 | 26,60 | 29229 | | Minnesota Mining | 79,82 | -0,42 | 80,16 | 1015 | | MS Dean Witter | 50,78 | -0,67 | 51,12 | 1346 | | Motorola Inc | 19,12 | +0,63 | 19,00 | 3994 | | Occidental Petr | 59,52 | -1,31 | 60,31 | 339 | | Omnicom Group | 81,84 | -0,47 | 82,23 | 209 | | Oracle Corp | 12,65 | -0,08 | 12,66 | 14456 | | Pfizer Inc | 27,52 | +1,33 | 27,16 | 10203 | | Philip Morris | 57,19 | -1,72 | 58,19 | 1742 | | Raytheon Co | 39,44 | -1,03 | 39,85 | 345 | | SBC Comms | 25,43 | -0,20 | 25,48 | 1901 | | Schering-plough | 17,95 | +0,11 | 17,93 | 859 | | Sears Roebuck | 52,40 | -3,50 | 54,30 | 1553 | | Sprint | 22,80 | +0,48 | 22,69 | 1391 | | Tenet Healthcare | 10,60 | -0,84 | 10,69 | 429 | | Texas Instrument | 24,52 | -0,28 | 24,59 | 3416 | | Textron Inc | 72,92 | -0,30 | 73,14 | 138 | | Time Warner Inc | 17,74 | -1,50 | 18,01 | 4250 | | Tyco Int | 33,51 | -1,03 | 33,86 | 1197 | | Unisys Corp | 11,39 | -2,82 | 11,72 | 420 | | UPS | 83,49 | -0,18 | 83,64 | 806 | | United Tech | 96,42 | -0,73 | 97,13 | 983 | | Unitedhealth Gr | 83,05 | -0,99 | 83,88 | 699 | | US Bancorp | 29,85 | -0,30 | 29,94 | 1024 | | Verizon Comm | 41,07 | +0,10 | 41,03 | 1639 | | Wachovia | 52,15 | -1,01 | 52,68 | 1102 | | Wal-Mart Stores | 53,43 | -3,42 | 55,32 | 8372 | | Walt Disney Co | 26,85 | -1,00 | 27,12 | 1727 | | Washington Mutual | 40,42 | -0,91 | 40,79 | 905 | | Wells Fargo | 62,28 | -0,35 | 62,50 | 1029 | | Xerox Corp | 15,81 | -0,25 | 15,85 | 623 |
|
