| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -1,33 | 6,8 | 4795 | | ANZ Banking Grp | 19,7 | -1,01 | 19,9 | 4658 | | CommonWealth Bank | 31,2 | -0,10 | 31,3 | 2845 | | National Australian Bank | 28,0 | -0,28 | 28,1 | 3871 | | Telstra Corp | 4,9 | -0,41 | 4,9 | 17933 | | Westpac Banking | 18,5 | +0,05 | 18,5 | 5505 | | Япония (JPY) | | Asahi Kasei | 494,0 | -2,76 | 508,0 | 5867 | | Daiwa Securities | 713,0 | -0,97 | 720,0 | 5396 | | Fuji Photo Film | 3560,0 | -0,84 | 3590,0 | 1111 | | Fujitsu Ltd | 642,0 | -2,58 | 659,0 | 13147 | | Honda Motor Co | 5150,0 | +1,18 | 5090,0 | 4403 | | Japan Telecom* | 273,0 | -0,36 | 274,0 | 0 | | Kao Corp | 2550,0 | -0,78 | 2570,0 | 1504 | | KDDI* | 505,0 | +0,20 | 504,0 | 18 | | Mitsubishi Fin Gr* | 958,0 | -3,43 | 992,0 | 37 | | Mitsubishi Chem | 306,0 | -0,65 | 308,0 | 9044 | | Mitsubishi Electric | 482,0 | -1,83 | 491,0 | 5326 | | NEC Corp | 621,0 | -0,80 | 626,0 | 24871 | | Nippon Steel Corp | 243,0 | -2,41 | 249,0 | 33438 | | Nissan Motor Co | 1084,0 | -0,09 | 1085,0 | 11513 | | NTT* | 470,0 | -0,42 | 472,0 | 22 | | NTT DoCoMo* | 183,0 | -1,61 | 186,0 | 94 | | Pioneer | 1926,0 | -1,28 | 1951,0 | 1560 | | Ricoh | 1823,0 | -0,71 | 1836,0 | 2452 | | Seikisui House | 1080,0 | -1,28 | 1094,0 | 1394 | | Shin-Etsu Chem | 3890,0 | -2,26 | 3980,0 | 1781 | | Sony | 3830,0 | +0,79 | 3800,0 | 8337 | | Sumitomo Chem | 489,0 | -3,36 | 506,0 | 5872 | | TDK Corp | 7370,0 | -1,99 | 7520,0 | 622 | | Toshiba Corp | 442,0 | -0,45 | 444,0 | 21244 | | Toyota Motor Co | 3880,0 | — | 3880,0 | 7314 | | UFJ Holdings* | 537,0 | -4,11 | 560,0 | 60 | | Гонконг (HKD) | | Cheung Kong | 73,25 | — | 73,25 | 7624 | | China Mobile | 25,75 | +0,19 | 25,70 | 18968 | | China Unicom | 6,05 | +1,68 | 5,95 | 16411 | | CLP Holdings | 44,40 | — | 44,40 | 3197 | | CNOOC | 4,10 | +1,23 | 4,05 | 48703 | | Hang Seng Bank | 108,50 | — | 108,50 | 2709 | | Henderson Land | 39,40 | +0,25 | 39,30 | 1948 | | HSBC Holdings | 132,50 | — | 132,50 | 10410 | | Hutchison | 70,75 | -0,35 | 71,00 | 19159 | | Франция (EUR) | | Alcatel | 11,33 | -3,49 | 11,74 | 19448 | | Axa | 17,77 | -2,04 | 18,14 | 8885 | | BNP Paribas | 52,45 | -0,38 | 52,65 | 4099 | | Bouygues | 32,67 | +0,18 | 32,61 | 1548 | | Danon | 66,60 | -0,30 | 66,80 | 1043 | | EADS | 22,96 | -1,16 | 23,23 | 1641 | | France Telecom | 24,05 | -1,84 | 24,50 | 11525 | | Lafarge | 69,20 | -1,56 | 70,30 | 1344 | | Michelin | 43,81 | +0,48 | 43,60 | 666 | | Peugeot | 44,85 | -0,99 | 45,30 | 1110 | | Renault | 59,45 | -1,41 | 60,30 | 1569 | | Sanofi-Synthelab | 56,60 | -1,14 | 57,25 | 4172 | | Schneider Elec | 50,15 | -1,67 | 51,00 | 885 | | STMicroelectronics | 14,76 | -2,83 | 15,19 | 8770 | | Total Fina Elf | 159,60 | -0,13 | 159,80 | 3233 | | Vivendi Universal | 22,86 | +1,28 | 22,57 | 14015 | | Великобритания (GBp) | | ARM Holdings | 103,00 | -0,97 | 103,25 | 17845 | | BAE System | 237,74 | -0,10 | 238,50 | 37194 | | Barclays | 547,35 | -0,27 | 549,50 | 17031 | | BP | 510,00 | +0,30 | 507,00 | 50530 | | BAT | 871,00 | -0,68 | 877,00 | 7839 | | British Airways | 225,00 | +0,11 | 224,75 | 12531 | | British Telecom | 199,31 | -2,45 | 203,75 | 74897 | | Cable & Wireless | 113,96 | +0,66 | 113,50 | 23822 | | Cadbury Schweppes | 461,25 | +0,49 | 461,50 | 6018 | | HSBC Hldg | 875,70 | -1,13 | 883,00 | 44349 | | Lloyds TSB Grp | 427,06 | -0,93 | 430,50 | 18619 | | Marks & Spencer | 335,25 | +0,67 | 334,00 | 6787 | | Prudential | 442,93 | -0,85 | 439,50 | 18767 | | Reuters Group | 361,22 | +0,76 | 361,50 | 11943 | | Rio Tinto | 1430,86 | -0,83 | 1442,00 | 6747 | | Sainsbury | 260,63 | +0,48 | 260,00 | 8462 | | Shell Trnpt | 433,50 | +0,70 | 430,50 | 22837 | | Unilever | 481,53 | -0,10 | 484,00 | 13199 | | Vodafone Airtch | 141,58 | -1,90 | 144,75 | 256724 | | Германия (EUR) | | Allianz AG | 94,00 | -2,35 | 96,26 | 3222 | | BASF | 50,97 | -0,39 | 51,17 | 3165 | | Bayer AG | 24,22 | -1,14 | 24,50 | 2593 | | BMW | 32,57 | -0,70 | 32,80 | 3315 | | Commerzbank AG | 15,09 | -0,85 | 15,22 | 2462 | | Daimler-Chrysler | 34,20 | -0,87 | 34,50 | 4912 | | Deutsche Bank n | 64,23 | -1,46 | 65,18 | 4026 | | Dt Telekom n | 16,25 | -1,22 | 16,45 | 24007 | | Hypovereinsbank | 16,88 | -2,20 | 17,26 | 3267 | | Infineon Tech | 8,08 | -2,88 | 8,32 | 13780 | | Merck KGaA | 45,22 | -0,44 | 45,42 | 186 | | Munich Re | 88,40 | -2,21 | 90,40 | 2688 | | Sap AG | 133,20 | -0,67 | 134,10 | 1134 | | Siemens | 61,20 | -1,27 | 61,99 | 4444 | | Volkswagen AG | 33,96 | -0,85 | 34,25 | 1550 | | Финляндия (EUR) | | Nokia | 11,84 | -2,07 | 12,09 | 50617 | | Stora Enso | 11,50 | +0,44 | 11,45 | 1870 | | Швейцария (CHF) | | Ciba Special | 83,15 | +0,12 | 83,05 | 497 | | Lonza Grp AG | 63,10 | +0,56 | 62,75 | 261 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,85 | -1,68 | 47,65 | 6664 | | Nestle | 295,25 | -0,08 | 295,50 | 901 | | Novartis | 56,20 | -0,35 | 56,40 | 4442 | | Roche | 140,00 | — | 140,00 | 63 | | Swiss Re | 78,35 | -0,89 | 79,05 | 923 | | UBS AG | 93,00 | -0,53 | 93,50 | 2379 | | Zurich Fin | 179,30 | -1,05 | 181,20 | 520 | | Швеция (SEK) | | ABB | 37,40 | -0,80 | 37,70 | 3119 | | Electrolux | 142,50 | -0,35 | 143,00 | 1516 | | Ericsson | 21,50 | -4,02 | 22,40 | 187580 | | Nordea | 66,25 | -0,38 | 66,50 | 8204 | | Volvo | 269,00 | -0,92 | 271,50 | 1122 | | Италия (EUR) | | Bank di Lavoro | 1,96 | +0,82 | 1,94 | 76996 | | Fiat | 5,79 | -1,38 | 5,88 | 8374 | | TIM | 5,45 | -0,27 | 5,47 | 127067 | | Голландия (EUR) | | ABN Amro Hld | 18,43 | -0,70 | 18,56 | 6320 | | Aegon NV | 9,84 | -1,30 | 9,97 | 7853 | | Ahold Kon | 5,61 | +0,18 | 5,60 | 6584 | | Fortis | 20,11 | -0,30 | 20,17 | 3038 | | ING Grp | 21,40 | -1,02 | 21,62 | 9139 | | Philips | 19,41 | -2,46 | 19,90 | 8154 | | Royal Dutch | 42,28 | -0,26 | 42,39 | 5446 | | Канада (CAD) | | Alcan Inc | 57,59 | -1,00 | 58,17 | 330 | | Bank of Montreal | 55,46 | -0,82 | 55,92 | 187 | | Bank Nova Scotia | 38,96 | -1,27 | 39,46 | 597 | | BCE Inc | 28,38 | — | 28,38 | 385 | | Bombardier | 2,61 | -2,25 | 2,67 | 3353 | | Imperial Oil | 70,25 | +0,86 | 69,65 | 138 | | Loblaw Cos Ltd | 69,55 | -0,57 | 69,95 | 119 | | Nortel Networks | 4,73 | +3,05 | 4,59 | 4823 | | Royal Bank of Canada | 63,06 | -0,85 | 63,60 | 485 | | США ($) | | Abbott Labs | 43,40 | -1,05 | 43,86 | 1101 | | Agilent Tech | 23,02 | -2,17 | 23,53 | 732 | | Alcoa | 31,52 | -1,07 | 31,86 | 1756 | | Allstate Corp | 50,66 | -1,13 | 51,24 | 604 | | Alltel | 56,85 | -0,73 | 57,27 | 338 | | Amer Electric Power | 33,65 | -1,06 | 34,01 | 461 | | Amer Express Co | 55,01 | -1,20 | 55,68 | 1572 | | AIG | 64,56 | -0,29 | 64,75 | 1885 | | Amgen | 63,23 | +0,25 | 63,07 | 2355 | | Analog Devices | 35,79 | -0,97 | 36,14 | 2213 | | Anheuser-Busch | 50,58 | +0,36 | 50,40 | 462 | | Time Warner Inc | 18,33 | +0,99 | 18,15 | 5290 | | Apple Comp Inc | 62,46 | -1,30 | 63,28 | 5154 | | Applied Materials | 16,87 | -2,32 | 17,27 | 13539 | | AT&T | 18,78 | +1,51 | 18,50 | 1902 | | Automatic Data Proc | 44,66 | -1,15 | 45,18 | 614 | | Bank of America | 45,97 | -0,30 | 46,11 | 1631 | | Bank of New York | 32,72 | -1,39 | 33,18 | 439 | | Baxter Int | 31,81 | -0,97 | 32,12 | 648 | | BCE Inc | 23,16 | -0,60 | 23,30 | 66 | | Bellsouth Corp | 27,82 | -1,70 | 28,30 | 1280 | | Berkshire cl a* | 84,70 | -0,70 | 85,30 | 1 | | Berkshire cl b* | 2,81 | -0,43 | 2,82 | 2 | | Boeing Co | 52,40 | -0,76 | 52,80 | 1496 | | Bristol Myers sq | 23,52 | -1,01 | 23,76 | 1541 | | Cardinal Health | 53,75 | -0,83 | 54,20 | 669 | | Carnival | 53,90 | -1,59 | 54,77 | 861 | | Caterpillar Inc | 89,99 | -0,71 | 90,63 | 1095 | | Charles Schwab | 10,85 | +0,74 | 10,77 | 3826 | | ChevronTexaco | 52,40 | -0,55 | 52,69 | 1236 | | Cigna | 77,46 | +0,44 | 77,15 | 438 | | Cisco | 19,40 | -2,02 | 19,80 | 26739 | | Citigroup | 45,93 | -0,78 | 46,29 | 3495 | | Coca-Cola Co | 40,16 | -0,57 | 40,39 | 2344 | | Colgate Palmoliv | 49,81 | +0,52 | 49,55 | 1064 | | Costco Wholesale | 47,92 | -2,01 | 48,90 | 4734 | | Daimler-Chrysler | 45,45 | -1,09 | 45,95 | 109 | | Delta Air Lines | 7,50 | -1,32 | 7,60 | 1094 | | Dow Chemical Co | 47,87 | -1,48 | 48,59 | 1183 | | Du Pont Co | 45,32 | -0,20 | 45,41 | 1133 | | Eastman Kodak | 31,59 | -0,50 | 31,75 | 613 | | Eli Lilly | 54,00 | -0,63 | 54,34 | 1296 | | EMC Corp | 13,97 | -2,92 | 14,39 | 5086 | | Emerson Electric | 67,78 | -1,21 | 68,61 | 391 | | Exelon | 41,11 | -0,27 | 41,22 | 565 | | Exxon Mobil | 49,56 | -0,92 | 50,02 | 3386 | | Fannie Mae | 69,51 | -0,54 | 69,89 | 595 | | First Data Corp | 41,57 | -1,73 | 42,30 | 851 | | Ford Motor Co | 14,16 | -0,35 | 14,21 | 1899 | | Gap Inc | 20,56 | -2,10 | 21,00 | 1502 | | Genentech | 49,25 | -0,73 | 49,61 | 614 | | General Elec Co | 35,53 | -0,50 | 35,71 | 3494 | | General Motors | 38,15 | -0,29 | 38,26 | 1838 | | Gillette Co | 44,71 | +0,07 | 44,68 | 632 | | Goldman Sachs Gr | 106,70 | +0,02 | 106,68 | 827 | | HJ Heinz Co | 37,21 | -0,64 | 37,45 | 309 | | Halliburton Co | 39,02 | +1,75 | 38,35 | 1310 | | HCA-Healthcare | 40,73 | -0,17 | 40,80 | 418 | | Hewlett-Packard | 20,48 | -2,57 | 21,02 | 3197 | | Home Depot Inc | 42,32 | -0,56 | 42,56 | 1759 | | Honeywell Int | 34,37 | -0,55 | 34,56 | 1444 | | Illinois Tool Works | 93,61 | -0,96 | 94,52 | 303 | | Intel Corp | 22,67 | -1,48 | 23,01 | 33998 | | IBM | 96,12 | -0,55 | 96,65 | 2000 | | Intl Paper | 40,11 | -0,40 | 40,27 | 853 | | Johnson&Johnson | 60,91 | -0,39 | 61,15 | 1972 | | J P Morgan Chase | 37,47 | -0,21 | 37,55 | 3166 | | Kimberly-Clark | 63,33 | +1,00 | 62,70 | 731 | | Kohls | 47,09 | -0,80 | 47,47 | 841 | | Kroger | 16,22 | -1,99 | 16,55 | 1238 | | Lehman Brothers | 85,26 | -0,34 | 85,55 | 571 | | Lockheed Martin | 58,49 | -1,07 | 59,12 | 1040 | | Lowes Cos | 57,80 | -0,45 | 58,06 | 797 | | Lucent Tech | 3,70 | -0,80 | 3,73 | 13475 | | Marsh & McLennan | 29,66 | +0,17 | 29,61 | 652 | | MBNA Corp | 26,02 | +0,19 | 25,97 | 1008 | | McDonalds Corp | 31,32 | -0,57 | 31,50 | 3187 | | Medtronic | 49,00 | -1,01 | 49,50 | 748 | | Merck & Co | 28,53 | -0,56 | 28,69 | 3856 | | Merrill Lynch | 57,56 | — | 57,56 | 1271 | | Metlife Inc | 39,65 | -1,07 | 40,08 | 849 | | Micron Tech | 10,96 | -2,14 | 11,20 | 2817 | | Microsoft | 27,01 | -1,28 | 27,36 | 32313 | | Minnesota Mining | 78,64 | -0,76 | 79,24 | 997 | | MS Dean Witter | 52,00 | -1,20 | 52,63 | 1365 | | Motorola Inc | 17,14 | -3,65 | 17,79 | 5415 | | Occidental Petr | 55,08 | +0,60 | 54,75 | 772 | | Omnicom Group | 80,17 | -0,10 | 80,25 | 221 | | Oracle Corp | 13,08 | -0,98 | 13,21 | 12039 | | Pfizer Inc | 27,27 | -0,84 | 27,50 | 6550 | | Philip Morris | 57,92 | -0,19 | 58,03 | 1602 | | Raytheon Co | 38,38 | -0,70 | 38,65 | 402 | | SBC Comms | 25,07 | -0,75 | 25,26 | 2292 | | Schering-plough | 18,74 | +1,24 | 18,51 | 2529 | | Sears Roebuck | 52,55 | -0,34 | 52,73 | 897 | | Sprint | 23,15 | +2,89 | 22,50 | 5687 | | Tenet Healthcare | 12,04 | -1,15 | 12,18 | 606 | | Texas Instrument | 23,36 | -2,87 | 24,05 | 6458 | | Textron Inc | 72,32 | -0,58 | 72,74 | 148 | | Time Warner Inc | 18,33 | +0,99 | 18,15 | 5290 | | Tyco Int | 34,06 | -0,06 | 34,08 | 2893 | | Unisys Corp | 10,00 | -3,10 | 10,32 | 1320 | | UPS | 87,35 | +0,37 | 87,03 | 763 | | United Tech | 98,21 | +0,02 | 98,19 | 970 | | Unitedhealth Gr | 81,90 | -0,78 | 82,54 | 679 | | US Bancorp | 29,36 | -0,44 | 29,49 | 2433 | | Verizon Comm | 40,75 | -1,45 | 41,35 | 1931 | | Wachovia | 52,65 | -0,60 | 52,97 | 876 | | Wal-Mart Stores | 52,25 | -0,50 | 52,51 | 3124 | | Walt Disney Co | 27,22 | +0,07 | 27,20 | 2224 | | Washington Mutual | 40,40 | +0,17 | 40,33 | 555 | | Wells Fargo | 62,35 | -0,11 | 62,42 | 911 | | Xerox Corp | 15,99 | -0,81 | 16,12 | 2255 |
|
