| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +0,28 | 7,0 | 4936 | | ANZ Banking Grp | 20,4 | -0,20 | 20,4 | 1949 | | CommonWealth Bank | 31,9 | +0,31 | 31,8 | 1600 | | National Australian Bank | 28,4 | -0,56 | 28,6 | 2290 | | Telstra Corp | 4,9 | -0,20 | 4,9 | 11340 | | Westpac Banking | 19,0 | -0,31 | 19,1 | 1765 | | Япония (JPY) | | Asahi Kasei | 508,0 | — | 508,0 | 1682 | | Daiwa Securities | 690,0 | -1,15 | 698,0 | 5861 | | Fuji Photo Film | 3580,0 | -1,65 | 3640,0 | 1168 | | Fujitsu Ltd | 657,0 | +0,31 | 655,0 | 5940 | | Honda Motor Co | 5220,0 | -1,32 | 5290,0 | 1417 | | Japan Telecom* | 279,0 | -1,06 | 282,0 | 0 | | Kao Corp | 2505,0 | — | 2505,0 | 1508 | | KDDI* | 541,0 | +0,56 | 538,0 | 19 | | Mitsubishi Fin Gr* | 964,0 | -0,52 | 969,0 | 16 | | Mitsubishi Chem | 301,0 | -0,33 | 302,0 | 3598 | | Mitsubishi Electric | 490,0 | +1,24 | 484,0 | 5188 | | NEC Corp | 637,0 | +1,43 | 628,0 | 15418 | | Nippon Steel Corp | 250,0 | +0,40 | 249,0 | 27180 | | Nissan Motor Co | 1095,0 | -1,08 | 1107,0 | 7563 | | NTT* | 453,0 | -1,74 | 461,0 | 21 | | NTT DoCoMo* | 185,0 | -2,63 | 190,0 | 113 | | Pioneer | 1994,0 | -2,25 | 2040,0 | 2591 | | Ricoh | 1892,0 | -0,26 | 1897,0 | 1660 | | Seikisui House | 1126,0 | +0,36 | 1122,0 | 1182 | | Shin-Etsu Chem | 4080,0 | +0,25 | 4070,0 | 823 | | Sony | 3950,0 | +0,25 | 3940,0 | 3271 | | Sumitomo Chem | 493,0 | -1,00 | 498,0 | 2202 | | TDK Corp | 7560,0 | +2,30 | 7390,0 | 517 | | Toshiba Corp | 439,0 | -0,68 | 442,0 | 12178 | | Toyota Motor Co | 4020,0 | -0,50 | 4040,0 | 3919 | | UFJ Holdings* | 559,0 | +0,36 | 557,0 | 23 | | Гонконг (HKD) | | Cheung Kong | 74,75 | +1,70 | 73,50 | 5130 | | China Mobile | 26,95 | +2,28 | 26,35 | 18755 | | China Unicom | 6,20 | +2,48 | 6,05 | 19704 | | CLP Holdings | 44,50 | +0,23 | 44,40 | 3616 | | CNOOC | 4,35 | +1,75 | 4,28 | 56321 | | Hang Seng Bank | 108,50 | +0,93 | 107,50 | 2004 | | Henderson Land | 40,30 | +2,81 | 39,20 | 3729 | | HSBC Holdings | 132,00 | +1,54 | 130,00 | 22718 | | Hutchison | 71,00 | +1,43 | 70,00 | 15254 | | Франция (EUR) | | Alcatel | 11,13 | -0,89 | 11,23 | 6505 | | Axa | 17,77 | -0,06 | 17,78 | 5460 | | BNP Paribas | 53,00 | +0,76 | 52,60 | 2640 | | Bouygues | 33,30 | -0,15 | 33,35 | 1177 | | Danon | 65,80 | +0,84 | 65,25 | 1148 | | EADS | 21,51 | +1,70 | 21,15 | 2262 | | France Telecom | 23,68 | -1,21 | 23,97 | 7662 | | Lafarge | 70,45 | +1,29 | 69,55 | 897 | | Michelin | 46,34 | -0,92 | 46,77 | 376 | | Peugeot | 45,56 | +0,31 | 45,42 | 920 | | Renault | 60,65 | +0,83 | 60,15 | 782 | | Sanofi-Synthelab | 58,00 | +2,29 | 56,70 | 4186 | | Schneider Elec | 51,60 | +1,98 | 50,60 | 1173 | | STMicroelectronics | 14,13 | -1,87 | 14,40 | 4753 | | Total Fina Elf | 158,80 | +0,95 | 157,30 | 2021 | | Vivendi Universal | 23,05 | -0,52 | 23,17 | 6228 | | Великобритания (GBp) | | ARM Holdings | 108,80 | +1,40 | 107,25 | 18942 | | BAE System | 232,50 | +0,65 | 231,00 | 16647 | | Barclays | 572,00 | +0,53 | 569,00 | 26765 | | BP | 502,50 | +0,40 | 500,50 | 48451 | | BAT | 889,05 | +0,74 | 883,50 | 14844 | | British Airways | 221,00 | -1,67 | 224,75 | 12910 | | British Telecom | 204,58 | +1,36 | 201,75 | 51054 | | Cable & Wireless | 115,00 | — | 115,00 | 10728 | | Cadbury Schweppes | 474,50 | +0,85 | 469,00 | 4684 | | HSBC Hldg | 875,50 | +1,86 | 859,50 | 38002 | | Lloyds TSB Grp | 460,83 | +0,82 | 455,25 | 28786 | | Marks & Spencer | 344,00 | -0,72 | 346,50 | 13427 | | Prudential | 451,50 | -0,22 | 452,50 | 8760 | | Reuters Group | 370,10 | -0,14 | 367,00 | 6844 | | Rio Tinto | 1467,90 | +1,31 | 1451,00 | 5277 | | Sainsbury | 266,27 | — | 266,00 | 6708 | | Shell Trnpt | 431,25 | +0,82 | 427,75 | 33523 | | Unilever | 495,10 | +0,92 | 488,75 | 21332 | | Vodafone Airtch | 137,25 | -0,90 | 138,50 | 261243 | | Германия (EUR) | | Allianz AG | 96,45 | +1,50 | 95,02 | 2119 | | BASF | 51,78 | +1,59 | 50,97 | 2101 | | Bayer AG | 25,20 | +1,00 | 24,95 | 2748 | | BMW | 32,67 | +0,71 | 32,44 | 1784 | | Commerzbank AG | 14,98 | +0,54 | 14,90 | 2258 | | Daimler-Chrysler | 34,72 | +0,43 | 34,57 | 3269 | | Deutsche Bank n | 64,30 | -0,60 | 64,69 | 2838 | | Dt Telekom n | 16,45 | +0,30 | 16,40 | 21265 | | Hypovereinsbank | 17,23 | +1,23 | 17,02 | 2761 | | Infineon Tech | 7,90 | -0,88 | 7,97 | 8505 | | Merck KGaA | 49,55 | +1,54 | 48,80 | 431 | | Munich Re | 90,20 | +1,01 | 89,30 | 1074 | | Sap AG | 131,45 | +1,12 | 130,00 | 1261 | | Siemens | 61,53 | +0,29 | 61,35 | 2720 | | Volkswagen AG | 33,30 | -0,92 | 33,61 | 2513 | | Финляндия (EUR) | | Nokia | 11,38 | +1,16 | 11,25 | 31089 | | Stora Enso | 11,50 | +1,50 | 11,33 | 2234 | | Швейцария (CHF) | | Ciba Special | 83,95 | +0,18 | 83,80 | 257 | | Lonza Grp AG | 63,10 | +0,96 | 62,50 | 174 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,65 | +0,85 | 47,25 | 4704 | | Nestle | 295,50 | +0,68 | 293,50 | 1044 | | Novartis | 56,55 | +0,89 | 56,05 | 6915 | | Roche | 147,50 | +1,72 | 145,00 | 25 | | Swiss Re | 79,55 | -0,56 | 80,00 | 1545 | | UBS AG | 96,10 | +0,95 | 95,20 | 2755 | | Zurich Fin | 188,20 | +0,37 | 187,50 | 620 | | Швеция (SEK) | | ABB | 36,90 | -0,81 | 37,20 | 2482 | | Electrolux | 146,00 | +1,39 | 144,00 | 2373 | | Ericsson | 21,60 | +1,89 | 21,20 | 105537 | | Nordea | 65,75 | +0,38 | 65,50 | 12923 | | Volvo | 260,00 | -0,95 | 262,50 | 2717 | | Италия (EUR) | | Bank di Lavoro | 2,24 | -0,13 | 2,15 | 12 | | Fiat | 5,66 | -0,12 | 5,63 | 11 | | TIM | 5,45 | -0,18 | 5,46 | 138 | | Голландия (EUR) | | ABN Amro Hld | 19,33 | +0,42 | 19,25 | 6747 | | Aegon NV | 10,08 | — | 10,08 | 6030 | | Ahold Kon | 5,59 | +0,90 | 5,54 | 4298 | | Fortis | 19,97 | -0,05 | 19,98 | 4594 | | ING Grp | 21,72 | -0,82 | 21,90 | 7007 | | Philips | 19,32 | — | 19,32 | 4709 | | Royal Dutch | 41,87 | +0,17 | 41,80 | 5616 | | Канада (CAD) | | Alcan Inc | 58,29 | +1,08 | 57,67 | 411 | | Bank of Montreal | 56,39 | +0,45 | 56,14 | 470 | | Bank Nova Scotia | 39,86 | +0,68 | 39,59 | 524 | | BCE Inc | 29,05 | -0,34 | 29,15 | 963 | | Imperial Oil | 70,32 | +1,15 | 69,52 | 93 | | Loblaw Cos Ltd | 68,86 | +0,01 | 68,85 | 53 | | Nortel Networks | 4,20 | -2,78 | 4,32 | 3508 | | Royal Bank of Canada | 63,11 | +0,10 | 63,05 | 458 | | США ($) | | Abbott Labs | 46,35 | -1,36 | 46,99 | 1849 | | Agilent Tech | 23,85 | +0,13 | 23,82 | 683 | | Alcoa | 30,90 | +0,49 | 30,75 | 3288 | | Allstate Corp | 50,21 | +0,32 | 50,05 | 728 | | Alltel | 58,26 | +0,05 | 58,23 | 415 | | Amer Electric Power | 34,89 | +0,26 | 34,80 | 347 | | Amer Express Co | 55,98 | +0,13 | 55,91 | 1133 | | AIG | 64,96 | -0,06 | 65,00 | 2361 | | Amgen | 63,11 | +0,02 | 63,10 | 2463 | | Analog Devices | 36,08 | -1,39 | 36,59 | 1070 | | Anheuser-Busch | 50,59 | -0,02 | 50,60 | 1260 | | Time Warner Inc | 19,43 | +0,21 | 19,39 | 5458 | | Apple Comp Inc | 63,43 | -2,40 | 64,99 | 9507 | | Applied Materials | 16,65 | -1,11 | 16,84 | 14726 | | AT&T | 19,15 | +0,37 | 19,08 | 939 | | Automatic Data Proc | 44,17 | +0,52 | 43,94 | 845 | | Bank of America | 45,80 | +1,33 | 45,20 | 2861 | | Bank of New York | 33,10 | -0,21 | 33,17 | 575 | | Baxter Int | 33,20 | -0,90 | 33,50 | 724 | | BCE Inc | 23,59 | -0,55 | 23,72 | 75 | | Bellsouth Corp | 28,36 | +0,78 | 28,14 | 983 | | Berkshire cl a* | 86,30 | +1,29 | 86,30 | 1 | | Berkshire cl b* | 2,87 | +0,10 | 2,86 | 5 | | Boeing Co | 53,31 | +0,40 | 53,10 | 1070 | | Bristol Myers sq | 25,06 | -0,63 | 25,22 | 2210 | | Cardinal Health | 58,00 | +0,43 | 57,75 | 765 | | Carnival | 56,71 | +0,41 | 56,48 | 935 | | Caterpillar Inc | 94,17 | -0,07 | 94,24 | 731 | | Charles Schwab | 11,80 | +0,43 | 11,75 | 2522 | | ChevronTexaco | 52,44 | +1,39 | 51,72 | 1869 | | Cigna | 79,96 | +1,09 | 79,10 | 447 | | Cisco | 19,10 | +0,58 | 18,99 | 31909 | | Citigroup | 46,79 | +0,36 | 46,62 | 3545 | | Coca-Cola Co | 40,84 | -0,27 | 40,95 | 2314 | | Colgate Palmoliv | 50,37 | +0,90 | 49,92 | 813 | | Costco Wholesale | 47,61 | -0,38 | 47,79 | 1115 | | Daimler-Chrysler | 46,43 | +1,15 | 45,90 | 186 | | Delta Air Lines | 7,38 | -0,94 | 7,45 | 649 | | Dow Chemical Co | 49,90 | +0,79 | 49,51 | 842 | | Du Pont Co | 47,64 | -0,23 | 47,75 | 1064 | | Eastman Kodak | 31,47 | -0,19 | 31,53 | 544 | | Eli Lilly | 55,92 | -0,18 | 56,02 | 1620 | | EMC Corp | 14,04 | -1,20 | 14,21 | 4741 | | Emerson Electric | 69,29 | -1,16 | 70,10 | 362 | | Exelon | 43,09 | +2,94 | 41,86 | 5824 | | Exxon Mobil | 51,01 | +2,43 | 49,80 | 6323 | | Fannie Mae | 69,16 | -1,64 | 70,31 | 2316 | | First Data Corp | 41,86 | +0,26 | 41,75 | 1072 | | Ford Motor Co | 14,52 | +1,26 | 14,34 | 2696 | | Gap Inc | 19,92 | -1,24 | 20,17 | 1961 | | Genentech | 51,70 | +0,66 | 51,36 | 1135 | | General Elec Co | 37,03 | +0,76 | 36,75 | 6012 | | General Motors | 38,74 | +0,31 | 38,62 | 1403 | | Gillette Co | 44,81 | -0,27 | 44,93 | 840 | | Goldman Sachs Gr | 104,40 | +0,63 | 103,75 | 2181 | | HJ Heinz Co | 38,53 | -1,18 | 38,99 | 267 | | Halliburton Co | 39,43 | +0,48 | 39,24 | 1216 | | HCA-Healthcare | 39,51 | -1,10 | 39,95 | 900 | | Hewlett-Packard | 21,00 | +0,19 | 20,96 | 2186 | | Home Depot Inc | 41,83 | -0,43 | 42,01 | 1967 | | Honeywell Int | 35,52 | +0,45 | 35,36 | 1183 | | Illinois Tool Works | 92,50 | +0,87 | 91,70 | 551 | | Intel Corp | 22,77 | — | 22,77 | 28184 | | IBM | 96,92 | +0,75 | 96,20 | 1897 | | Intl Paper | 41,12 | -0,53 | 41,34 | 407 | | Johnson&Johnson | 63,26 | -0,50 | 63,58 | 3282 | | J P Morgan Chase | 38,60 | +0,21 | 38,52 | 3725 | | Kimberly-Clark | 64,12 | -0,09 | 64,18 | 391 | | Kohls | 45,84 | +0,09 | 45,80 | 1040 | | Kroger | 16,80 | -0,71 | 16,92 | 999 | | Lehman Brothers | 87,35 | +0,61 | 86,82 | 1019 | | Lockheed Martin | 59,08 | +0,25 | 58,93 | 593 | | Lowes Cos | 56,61 | -0,30 | 56,78 | 742 | | Lucent Tech | 3,82 | +1,33 | 3,77 | 10885 | | Marsh & McLennan | 31,97 | -0,19 | 32,03 | 1074 | | MBNA Corp | 28,14 | +2,18 | 27,54 | 2268 | | McDonalds Corp | 32,31 | -0,71 | 32,54 | 1538 | | Medtronic | 48,30 | -0,72 | 48,65 | 1031 | | Merck & Co | 31,43 | -0,51 | 31,59 | 5462 | | Merrill Lynch | 59,35 | -0,79 | 59,82 | 1806 | | Metlife Inc | 40,20 | +1,49 | 39,61 | 815 | | Micron Tech | 11,25 | -0,53 | 11,31 | 1816 | | Microsoft | 26,96 | — | 26,96 | 48148 | | Minnesota Mining | 80,98 | +0,45 | 80,62 | 1664 | | MS Dean Witter | 54,24 | +0,24 | 54,11 | 1897 | | Motorola Inc | 16,88 | -0,71 | 17,00 | 4066 | | Occidental Petr | 58,24 | +2,36 | 56,90 | 1062 | | Omnicom Group | 82,21 | +0,21 | 82,04 | 188 | | Oracle Corp | 13,65 | -2,36 | 13,98 | 27198 | | Pfizer Inc | 24,85 | -3,50 | 25,75 | 42318 | | Philip Morris | 60,10 | +0,22 | 59,97 | 2649 | | Raytheon Co | 38,72 | -0,95 | 39,09 | 961 | | SBC Comms | 25,92 | +0,86 | 25,70 | 3097 | | Schering-plough | 20,07 | -0,40 | 20,15 | 2258 | | Sears Roebuck | 51,39 | +0,37 | 51,20 | 1459 | | Sprint | 24,73 | +0,24 | 24,67 | 7122 | | Tenet Healthcare | 10,45 | -0,48 | 10,50 | 974 | | Texas Instrument | 23,26 | -0,77 | 23,44 | 3142 | | Textron Inc | 72,81 | +0,62 | 72,36 | 188 | | Time Warner Inc | 19,43 | +0,21 | 19,39 | 5458 | | Tyco Int | 34,77 | -0,03 | 34,78 | 2471 | | Unisys Corp | 9,60 | +0,52 | 9,55 | 1146 | | UPS | 85,51 | -0,45 | 85,90 | 1060 | | United Tech | 104,32 | +0,40 | 103,90 | 875 | | Unitedhealth Gr | 84,98 | -0,45 | 85,36 | 1020 | | US Bancorp | 29,83 | -0,23 | 29,90 | 1465 | | Verizon Comm | 41,10 | +0,49 | 40,90 | 1592 | | Wachovia | 52,50 | +0,96 | 52,00 | 1820 | | Wal-Mart Stores | 52,23 | +0,40 | 52,02 | 4110 | | Walt Disney Co | 27,26 | -0,40 | 27,37 | 1661 | | Washington Mutual | 41,37 | +0,66 | 41,10 | 901 | | Wells Fargo | 62,08 | +0,13 | 62,00 | 1329 | | Xerox Corp | 16,15 | -1,76 | 16,44 | 793 |
|
