| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | -1,01 | 6,9 | 5109 | | ANZ Banking Grp | 20,0 | -0,30 | 20,0 | 2852 | | CommonWealth Bank | 31,6 | +1,12 | 31,2 | 2449 | National Australian
Bank | 28,3 | +0,96 | 28,0 | 3953 | | Telstra Corp | 4,9 | — | 4,9 | 13574 | | Westpac Banking | 18,4 | — | 18,4 | 3927 | | Япония (JPY) | | Asahi Kasei | 519,0 | +0,97 | 514,0 | 3499 | | Daiwa Securities | 717,0 | +0,14 | 716,0 | 4036 | | Fuji Photo Film | 3610,0 | +0,84 | 3580,0 | 2387 | | Fujitsu Ltd | 650,0 | +1,40 | 641,0 | 17197 | | Honda Motor Co | 5080,0 | +1,40 | 5010,0 | 2780 | | Japan Telecom* | 288,0 | +1,41 | 284,0 | 0 | | Kao Corp | 2565,0 | +1,18 | 2535,0 | 1405 | | KDDI* | 514,0 | +0,59 | 511,0 | 14 | | Mitsubishi Fin Gr* | 996,0 | -1,39 | 1010,0 | 31 | | Mitsubishi Chem | 312,0 | +0,32 | 311,0 | 5041 | | Mitsubishi Electric | 501,0 | +1,62 | 493,0 | 4556 | | NEC Corp | 614,0 | +6,78 | 575,0 | 104129 | | Nippon Steel Corp | 255,0 | -0,78 | 257,0 | 23000 | | Nissan Motor Co | 1103,0 | +0,18 | 1101,0 | 13507 | | NTT* | 463,0 | — | 463,0 | 11 | | NTT DoCoMo* | 184,0 | +2,22 | 180,0 | 131 | | Pioneer | 1942,0 | +0,88 | 1925,0 | 1531 | | Ricoh | 1906,0 | +3,03 | 1850,0 | 2939 | | Seikisui House | 1128,0 | -0,70 | 1136,0 | 1055 | | Shin-Etsu Chem | 4080,0 | +1,75 | 4010,0 | 1069 | | Sony | 3790,0 | +1,61 | 3730,0 | 3167 | | Sumitomo Chem | 519,0 | -0,19 | 520,0 | 3547 | | TDK Corp | 7570,0 | +1,88 | 7430,0 | 624 | | Toshiba Corp | 447,0 | +3,23 | 433,0 | 33097 | | Toyota Motor Co | 3900,0 | +0,78 | 3870,0 | 5247 | | UFJ Holdings* | 561,0 | -0,71 | 565,0 | 20 | | Гонконг (HKD) | | Cheung Kong | 74,25 | -1,66 | 75,50 | 5013 | | China Mobile | 26,80 | -0,19 | 26,85 | 35602 | | China Unicom | 6,30 | -2,33 | 6,45 | 26627 | | CLP Holdings | 44,30 | -0,23 | 44,40 | 3654 | | CNOOC | 4,28 | -2,84 | 4,40 | 49705 | | Hang Seng Bank | 109,00 | -0,46 | 109,50 | 1226 | | Henderson Land | 40,00 | — | 40,00 | 1748 | | HSBC Holdings | 133,50 | -0,37 | 134,00 | 10403 | | Hutchison | 69,25 | -1,42 | 70,25 | 16931 | | Франция (EUR) | | Alcatel | 12,02 | -0,99 | 12,14 | 10188 | | Axa | 18,12 | -1,31 | 18,36 | 10876 | | BNP Paribas | 53,10 | -0,93 | 53,60 | 3821 | | Bouygues | 32,52 | -0,94 | 32,83 | 725 | | Danon | 67,65 | -1,24 | 68,50 | 878 | | EADS | 23,45 | -0,38 | 23,54 | 1186 | | France Telecom | 24,30 | +0,04 | 24,29 | 10195 | | Lafarge | 70,50 | -1,54 | 71,60 | 1003 | | Michelin | 44,13 | -0,23 | 44,23 | 1019 | | Peugeot | 45,90 | -0,67 | 46,21 | 1179 | | Renault | 61,00 | -1,05 | 61,65 | 1290 | | Sanofi-Synthelab | 56,70 | -0,70 | 57,10 | 4143 | | Schneider Elec | 50,20 | -3,00 | 51,75 | 1636 | | STMicroelectronics | 15,32 | +0,72 | 15,21 | 17105 | | Total Fina Elf | 161,40 | -0,49 | 162,20 | 5356 | | Vivendi Universal | 22,83 | +0,35 | 22,75 | 6054 | | Великобритания (GBp) | | ARM Holdings | 105,67 | +1,45 | 103,50 | 31937 | | BAE System | 257,25 | +1,48 | 253,50 | 24730 | | Barclays | 555,00 | +0,45 | 552,50 | 19898 | | BP | 510,00 | -0,48 | 515,50 | 117646 | | BAT | 890,00 | +1,19 | 879,50 | 9983 | | British Airways | 231,50 | -1,28 | 234,50 | 38028 | | British Telecom | 203,00 | +1,88 | 199,25 | 100834 | | Cable & Wireless | 115,50 | +1,99 | 113,25 | 31236 | | Cadbury Schweppes | 465,50 | -1,01 | 470,25 | 11281 | | HSBC Hldg | 889,50 | -0,61 | 895,00 | 49637 | | Lloyds TSB Grp | 432,25 | +0,41 | 430,50 | 103350 | | Marks & Spencer | 338,75 | +1,12 | 335,00 | 11355 | | Prudential | 440,75 | +1,56 | 434,00 | 41891 | | Reuters Group | 389,00 | +0,39 | 387,50 | 14613 | | Rio Tinto | 1496,00 | -1,64 | 1521,00 | 11048 | | Sainsbury | 261,00 | +0,48 | 259,75 | 10256 | | Shell Trnpt | 435,50 | -0,51 | 437,75 | 60858 | | Unilever | 484,75 | -0,67 | 488,00 | 13627 | | Vodafone Airtch | 145,75 | -0,34 | 146,25 | 234832 | | Германия (EUR) | | Allianz AG | 96,08 | +0,22 | 95,87 | 3059 | | BASF | 51,81 | -0,23 | 51,93 | 2408 | | Bayer AG | 24,39 | -0,61 | 24,54 | 3084 | | BMW | 32,10 | -0,96 | 32,41 | 2048 | | Commerzbank AG | 15,12 | -0,46 | 15,19 | 3109 | | Daimler-Chrysler | 34,16 | -0,03 | 34,17 | 4463 | | Deutsche Bank n | 65,75 | +0,15 | 65,65 | 4524 | | Dt Telekom n | 16,33 | -0,61 | 16,43 | 30498 | | Hypovereinsbank | 16,86 | +0,12 | 16,84 | 3243 | | Infineon Tech | 8,49 | +0,71 | 8,43 | 13512 | | Merck KGaA | 45,19 | +2,73 | 43,99 | 678 | | Munich Re | 88,70 | -0,01 | 88,71 | 2444 | | Sap AG | 135,45 | -1,28 | 137,20 | 1417 | | Siemens | 62,44 | +0,56 | 62,09 | 6716 | | Volkswagen AG | 34,36 | -0,32 | 34,47 | 1473 | | Финляндия (EUR) | | Nokia | 12,29 | -2,85 | 12,65 | 47440 | | Stora Enso | 11,56 | -0,86 | 11,66 | 5518 | | Швейцария (CHF) | | Ciba Special | 83,30 | -0,72 | 83,90 | 352 | | Lonza Grp AG | 62,90 | -0,32 | 63,10 | 180 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 45,80 | +0,99 | 45,35 | 6407 | | Nestle | 298,00 | +0,08 | 297,75 | 1388 | | Novartis | 56,20 | +0,27 | 56,05 | 9034 | | Roche | 142,60 | +0,07 | 142,50 | 27 | | Swiss Re | 78,90 | +1,35 | 77,85 | 2046 | | UBS AG | 94,05 | -0,48 | 94,50 | 2668 | | Zurich Fin | 181,30 | +0,83 | 179,80 | 913 | | Швеция (SEK) | | ABB | 36,10 | -12,80 | 41,40 | 48488 | | Electrolux | 146,00 | -1,35 | 148,00 | 1851 | | Ericsson | 22,60 | -1,74 | 23,00 | 122896 | | Nordea | 66,00 | — | 66,00 | 9276 | | Volvo | 267,00 | -2,91 | 275,00 | 2504 | | Италия (EUR) | | Bank di Lavoro | 1,81 | -0,06 | 1,84 | 318 | | Fiat | 5,85 | -0,22 | 5,87 | 73 | | TIM | 5,18 | +0,17 | 5,18 | 388 | | Голландия (EUR) | | ABN Amro Hld | 18,59 | -0,91 | 18,76 | 8326 | | Aegon NV | 9,89 | +0,61 | 9,83 | 16571 | | Ahold Kon | 5,71 | -1,55 | 5,80 | 5966 | | Fortis | 20,21 | -0,25 | 20,26 | 3289 | | ING Grp | 21,22 | -0,38 | 21,30 | 13185 | | Philips | 20,12 | +0,30 | 20,06 | 9518 | | Royal Dutch | 42,81 | — | 42,81 | 9196 | | Канада (CAD) | | Alcan Inc | 58,20 | -1,36 | 59,00 | 1410 | | Bank of Montreal | 56,85 | +0,18 | 56,75 | 1200 | | Bank Nova Scotia | 39,10 | +0,26 | 39,00 | 1648 | | BCE Inc | 28,49 | +1,39 | 28,10 | 2624 | | Bombardier | 2,87 | +3,24 | 2,78 | 11645 | | Imperial Oil | 71,90 | +0,83 | 71,31 | 301 | | Loblaw Cos Ltd | 71,24 | -0,85 | 71,85 | 213 | | Nortel Networks | 4,41 | -2,22 | 4,51 | 10166 | | Royal Bank of Canada | 62,70 | -0,93 | 63,29 | 1445 | | США ($) | | Abbott Labs | 43,43 | -0,55 | 43,67 | 2137 | | Agilent Tech | 24,21 | +0,71 | 24,04 | 1701 | | Alcoa | 32,86 | -1,71 | 33,43 | 6314 | | Allstate Corp | 51,35 | +0,29 | 51,20 | 1275 | | Alltel | 58,35 | -0,49 | 58,64 | 934 | | Amer Electric Power | 34,05 | +0,41 | 33,91 | 1690 | | Amer Express Co | 56,25 | +0,18 | 56,15 | 2845 | | AIG | 65,53 | +0,58 | 65,15 | 5850 | | Amgen | 62,01 | -1,48 | 62,94 | 12459 | | Analog Devices | 38,66 | +2,52 | 37,71 | 4063 | | Anheuser-Busch | 50,79 | +0,44 | 50,57 | 1483 | | Time Warner Inc | 18,05 | -0,99 | 18,23 | 14318 | | Apple Comp Inc | 62,68 | -3,88 | 65,21 | 22143 | | Applied Materials | 17,89 | +2,20 | 17,50 | 54060 | | AT&T | 18,51 | -0,11 | 18,53 | 3188 | | Automatic Data Proc | 45,99 | -0,09 | 46,03 | 1639 | | Bank of America | 46,32 | -0,22 | 46,42 | 5970 | | Bank of New York | 33,10 | +0,46 | 32,95 | 2241 | | Baxter Int | 32,02 | -1,05 | 32,36 | 2032 | | BCE Inc | 23,95 | +1,66 | 23,56 | 486 | | Bellsouth Corp | 28,32 | -0,32 | 28,41 | 6499 | | Berkshire cl a* | 85,30 | +0,65 | 84,75 | 1 | | Berkshire cl b* | 2,83 | +0,46 | 2,82 | 12 | | Boeing Co | 55,26 | +0,73 | 54,86 | 2812 | | Bristol Myers sq | 23,93 | -0,95 | 24,16 | 3675 | | Cardinal Health | 53,14 | -0,67 | 53,50 | 1172 | | Carnival | 54,62 | +0,57 | 54,31 | 1871 | | Caterpillar Inc | 90,92 | -0,88 | 91,73 | 1901 | | Charles Schwab | 10,90 | -0,55 | 10,96 | 7114 | | ChevronTexaco | 52,59 | +0,21 | 52,48 | 5228 | | Cigna | 74,85 | -0,03 | 74,87 | 658 | | Cisco | 19,43 | +1,20 | 19,20 | 63346 | | Citigroup | 45,65 | -0,24 | 45,76 | 10524 | | Coca-Cola Co | 40,71 | +0,72 | 40,42 | 7708 | | Colgate Palmoliv | 46,90 | -0,97 | 47,36 | 2366 | | Costco Wholesale | 47,92 | -2,58 | 49,19 | 4047 | | Cox Comms | 34,76 | +0,12 | 34,72 | 278 | | Daimler-Chrysler | 45,60 | +0,68 | 45,29 | 230 | | Delta Air Lines | 7,84 | -0,76 | 7,90 | 3859 | | Dow Chemical Co | 49,76 | -0,36 | 49,94 | 4055 | | Du Pont Co | 45,73 | -0,52 | 45,97 | 2158 | | Eastman Kodak | 32,75 | -0,18 | 32,81 | 1511 | | Eli Lilly | 54,50 | -0,53 | 54,79 | 2196 | | EMC Corp | 14,39 | -0,35 | 14,44 | 12335 | | Emerson Electric | 68,06 | +0,74 | 67,56 | 1082 | | Exelon | 42,05 | +1,82 | 41,30 | 1743 | | Exxon Mobil | 50,27 | +0,20 | 50,17 | 10315 | | Fannie Mae | 71,68 | +0,58 | 71,27 | 2864 | | First Data Corp | 41,98 | +0,77 | 41,66 | 2555 | | Ford Motor Co | 14,31 | +0,56 | 14,23 | 6375 | | Gap Inc | 21,48 | -0,69 | 21,63 | 6537 | | Genentech | 49,98 | -2,10 | 51,05 | 3670 | | General Elec Co | 35,83 | -0,31 | 35,94 | 11771 | | General Motors | 38,57 | +0,39 | 38,42 | 3519 | | Gillette Co | 44,73 | -0,20 | 44,82 | 2487 | | Goldman Sachs Gr | 106,47 | -0,12 | 106,60 | 2392 | | HJ Heinz Co | 38,10 | -0,16 | 38,16 | 735 | | Halliburton Co | 38,74 | +0,34 | 38,61 | 5954 | | HCA-Healthcare | 40,10 | +0,25 | 40,00 | 1814 | | Hewlett-Packard | 20,99 | +2,04 | 20,57 | 11568 | | Home Depot Inc | 41,79 | -0,85 | 42,15 | 5115 | | Honeywell Int | 35,68 | -0,78 | 35,96 | 2037 | | Illinois Tool Works | 95,03 | -0,04 | 95,07 | 1249 | | Intel Corp | 23,91 | +5,28 | 22,71 | 142402 | | IBM | 97,08 | +1,38 | 95,76 | 5435 | | Intl Paper | 40,52 | -2,53 | 41,57 | 4200 | | Johnson&Johnson | 61,91 | +0,26 | 61,75 | 4891 | | J P Morgan Chase | 38,06 | -0,99 | 38,44 | 8694 | | Kimberly-Clark | 63,98 | -1,74 | 65,11 | 2413 | | Kohls | 47,65 | -1,45 | 48,35 | 2361 | | Kroger | 15,92 | -1,55 | 16,17 | 2763 | | Lehman Brothers | 85,00 | +2,10 | 83,25 | 2548 | | Lockheed Martin | 61,62 | +0,23 | 61,48 | 1218 | | Lowes Cos | 57,47 | +0,10 | 57,41 | 2500 | | Lucent Tech | 3,87 | -2,52 | 3,97 | 26847 | | Marsh & McLennan | 29,12 | +1,64 | 28,65 | 2671 | | MBNA Corp | 26,57 | — | 26,57 | 3393 | | McDonalds Corp | 31,28 | -0,45 | 31,42 | 2732 | | Medtronic | 48,75 | -0,75 | 49,12 | 3707 | | Merck & Co | 28,68 | +0,28 | 28,60 | 10572 | | Merrill Lynch | 57,28 | +0,93 | 56,75 | 3074 | | Metlife Inc | 40,48 | +1,28 | 39,97 | 1273 | | Micron Tech | 11,54 | +1,23 | 11,40 | 7185 | | Microsoft | 27,23 | +0,52 | 27,09 | 76819 | | Minnesota Mining | 81,08 | +1,46 | 79,91 | 3994 | | MS Dean Witter | 53,07 | +1,78 | 52,14 | 4679 | | Motorola Inc | 17,85 | +1,42 | 19,66 | 12665 | | Occidental Petr | 56,75 | +0,41 | 56,52 | 2088 | | Omnicom Group | 81,59 | -0,91 | 82,34 | 706 | | Oracle Corp | 13,03 | +0,62 | 12,95 | 69334 | | Pfizer Inc | 27,89 | -2,00 | 28,46 | 27141 | | Philip Morris | 58,30 | +0,52 | 58,00 | 3834 | | Raytheon Co | 41,18 | +0,49 | 40,98 | 1177 | | SBC Comms | 25,81 | -1,11 | 26,10 | 5909 | | Schering-plough | 18,79 | +0,48 | 18,70 | 4485 | | Sears Roebuck | 52,30 | -0,34 | 52,48 | 2616 | | Sprint | 23,13 | -1,74 | 23,54 | 4752 | | Tenet Healthcare | 11,70 | +6,46 | 10,99 | 5429 | | Texas Instrument | 25,10 | +0,76 | 24,91 | 10474 | | Textron Inc | 73,74 | -1,11 | 74,57 | 499 | | Time Warner Inc | 18,05 | -0,99 | 18,23 | 14318 | | Tyco Int | 34,48 | +0,35 | 34,36 | 6290 | | Unisys Corp | 11,62 | +0,35 | 11,58 | 681 | | UPS | 85,63 | +0,05 | 85,59 | 2213 | | United Tech | 98,43 | -0,71 | 99,13 | 1530 | | Unitedhealth Gr | 82,31 | +0,56 | 81,85 | 2303 | | US Bancorp | 29,67 | -1,56 | 30,14 | 4871 | | Verizon Comm | 42,02 | +0,24 | 41,92 | 4227 | | Wachovia | 52,39 | -0,70 | 52,76 | 3176 | | Wal-Mart Stores | 52,93 | -0,13 | 53,00 | 8443 | | Walt Disney Co | 27,37 | -0,91 | 27,62 | 4123 | | Washington Mutual | 40,75 | -0,51 | 40,96 | 2112 | | Wells Fargo | 62,40 | -0,43 | 62,67 | 2212 | | Xerox Corp | 15,75 | +1,16 | 15,57 | 3249 |
|
