| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | +0,28 | 7,1 | 3823 | | ANZ Banking Grp | 20,6 | +0,05 | 20,6 | 2491 | | CommonWealth Bank | 31,9 | +0,47 | 31,8 | 1851 | | National Australian Bank | 28,5 | -0,07 | 28,5 | 2710 | | Telstra Corp | 4,9 | — | 4,9 | 7500 | | Westpac Banking | 19,4 | +0,52 | 19,3 | 1356 | | Япония (JPY) | | Asahi Kasei | 503,0 | -0,79 | 507,0 | 3049 | | Daiwa Securities | 703,0 | +0,72 | 698,0 | 3535 | | Fuji Photo Film | 3620,0 | +1,69 | 3560,0 | 1170 | | Fujitsu Ltd | 665,0 | +0,91 | 659,0 | 8188 | | Honda Motor Co | 5260,0 | -0,38 | 5280,0 | 1750 | | Japan Telecom* | 288,0 | +1,41 | 284,0 | 0 | | Kao Corp | 2535,0 | +1,60 | 2495,0 | 1005 | | KDDI* | 549,0 | +1,67 | 540,0 | 27 | | Mitsubishi Fin Gr* | 997,0 | +1,53 | 982,0 | 28 | | Mitsubishi Chem | 308,0 | +0,98 | 305,0 | 4896 | | Mitsubishi Electric | 496,0 | +0,61 | 493,0 | 4386 | | NEC Corp | 638,0 | +0,63 | 634,0 | 7832 | | Nippon Steel Corp | 253,0 | +0,40 | 252,0 | 17872 | | Nissan Motor Co | 1100,0 | +0,36 | 1096,0 | 5246 | | NTT* | 448,0 | -0,67 | 451,0 | 27 | | NTT DoCoMo* | 184,0 | -2,13 | 188,0 | 91 | | Pioneer | 2010,0 | -0,50 | 2020,0 | 990 | | Ricoh | 1926,0 | +1,37 | 1900,0 | 1557 | | Seikisui House | 1146,0 | +0,88 | 1136,0 | 1448 | | Shin-Etsu Chem | 4150,0 | +2,22 | 4060,0 | 1534 | | Sony | 3920,0 | -0,76 | 3950,0 | 5107 | | Sumitomo Chem | 501,0 | +0,60 | 498,0 | 4148 | | TDK Corp | 7570,0 | +0,26 | 7550,0 | 413 | | Toshiba Corp | 436,0 | -1,13 | 441,0 | 17786 | | Toyota Motor Co | 4060,0 | +0,50 | 4040,0 | 3564 | | UFJ Holdings* | 582,0 | +1,57 | 573,0 | 42 | | Гонконг (HKD) | | Cheung Kong | 76,75 | +2,33 | 75,00 | 10518 | | China Mobile | 26,85 | +1,13 | 26,55 | 10933 | | China Unicom | 6,20 | — | 6,20 | 11599 | | CLP Holdings | 44,60 | +0,45 | 44,40 | 1214 | | CNOOC | 4,28 | -1,72 | 4,35 | 28398 | | Hang Seng Bank | 109,00 | +0,46 | 108,50 | 544 | | Henderson Land | 40,40 | +1,00 | 40,00 | 1790 | | HSBC Holdings | 132,50 | +0,38 | 132,00 | 10878 | | Hutchison | 71,25 | +2,15 | 69,75 | 18172 | | Франция (EUR) | | Alcatel | 11,17 | +0,54 | 11,11 | 5332 | | Axa | 18,30 | +0,83 | 18,15 | 4441 | | BNP Paribas | 53,50 | +0,56 | 53,20 | 1639 | | Bouygues | 34,07 | -0,44 | 34,22 | 591 | | Danon | 67,30 | +0,45 | 67,00 | 466 | | EADS | 21,62 | -1,55 | 21,96 | 1888 | | France Telecom | 24,06 | +0,88 | 23,85 | 5906 | | Lafarge | 71,40 | +0,28 | 71,20 | 375 | | Michelin | 46,85 | +0,11 | 46,80 | 337 | | Peugeot | 46,67 | +1,02 | 46,20 | 535 | | Renault | 61,20 | +0,16 | 61,10 | 512 | | Sanofi-Synthelab | 58,65 | +0,09 | 58,60 | 1889 | | Schneider Elec | 51,85 | -0,29 | 52,00 | 471 | | STMicroelectronics | 14,26 | -0,63 | 14,35 | 2131 | | Total Fina Elf | 161,50 | +0,75 | 160,30 | 1284 | | Vivendi Universal | 23,68 | +0,98 | 23,45 | 3324 | | Великобритания (GBp) | | ARM Holdings | 111,12 | -1,35 | 111,50 | 10374 | | BAE System | 230,75 | -0,86 | 232,75 | 14257 | | Barclays | 580,57 | +0,78 | 577,00 | 41667 | | BP | 509,50 | +0,20 | 508,50 | 103298 | | BAT | 890,56 | -0,34 | 895,00 | 4449 | | British Airways | 233,50 | +1,63 | 229,75 | 27457 | | British Telecom | 205,36 | +0,74 | 204,00 | 81531 | | Cable & Wireless | 116,95 | +0,43 | 116,50 | 7786 | | Cadbury Schweppes | 480,54 | +0,63 | 479,75 | 6271 | | HSBC Hldg | 886,50 | +0,17 | 885,00 | 21340 | | Lloyds TSB Grp | 467,16 | +0,05 | 467,25 | 29795 | | Marks & Spencer | 345,50 | -0,44 | 344,50 | 3599 | | Prudential | 449,75 | — | 449,75 | 6761 | | Reuters Group | 381,25 | +0,59 | 379,00 | 6334 | | Rio Tinto | 1497,75 | +0,13 | 1497,00 | 3774 | | Sainsbury | 272,00 | -0,27 | 272,75 | 5301 | | Shell Trnpt | 444,00 | +1,20 | 438,75 | 18659 | | Unilever | 507,50 | +1,10 | 502,00 | 20280 | | Vodafone Airtch | 140,00 | — | 140,00 | 231124 | | Германия (EUR) | | Allianz AG | 97,85 | +0,26 | 97,60 | 1155 | | BASF | 52,30 | +1,26 | 51,65 | 954 | | Bayer AG | 25,25 | -0,16 | 25,29 | 1941 | | BMW | 33,26 | -0,24 | 33,34 | 1228 | | Commerzbank AG | 15,08 | — | 15,08 | 1026 | | Daimler-Chrysler | 35,54 | -0,03 | 35,55 | 2196 | | Deutsche Bank n | 64,60 | +0,73 | 64,13 | 1425 | | Dt Telekom n | 16,54 | +0,24 | 16,50 | 12767 | | Hypovereinsbank | 17,12 | -0,17 | 17,15 | 1013 | | Infineon Tech | 7,96 | -0,75 | 8,02 | 5217 | | Merck KGaA | 49,59 | -0,86 | 50,02 | 139 | | Munich Re | 91,50 | +0,55 | 91,00 | 639 | | Sap AG | 131,38 | -0,02 | 131,40 | 637 | | Siemens | 62,13 | +0,13 | 62,05 | 1647 | | Volkswagen AG | 33,96 | -0,44 | 34,11 | 1352 | | Финляндия (EUR) | | Nokia | 11,80 | +0,51 | 11,74 | 17426 | | Stora Enso | 11,60 | -0,26 | 11,63 | 1571 | | Швейцария (CHF) | | Ciba Special | 84,00 | +0,66 | 83,45 | 291 | | Lonza Grp AG | 63,95 | +0,39 | 63,70 | 103 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 48,15 | +0,10 | 48,10 | 2824 | | Nestle | 296,50 | +0,08 | 296,25 | 1210 | | Novartis | 56,70 | — | 56,70 | 3850 | | Roche | 147,50 | -0,20 | 147,80 | 9 | | Swiss Re | 82,65 | +2,04 | 81,00 | 1402 | | UBS AG | 96,25 | -0,10 | 96,35 | 1890 | | Zurich Fin | 193,40 | -0,31 | 194,00 | 437 | | Швеция (SEK) | | ABB | 37,60 | +0,27 | 37,50 | 1052 | | Electrolux | 153,00 | +0,33 | 152,50 | 2188 | | Ericsson | 20,90 | -2,34 | 21,40 | 101676 | | Nordea | 67,50 | +0,37 | 67,25 | 3726 | | Volvo | 269,00 | -0,19 | 269,50 | 1515 | | Голландия (EUR) | | ABN Amro Hld | 19,56 | +0,31 | 19,50 | 3750 | | Aegon NV | 10,30 | +0,39 | 10,26 | 4238 | | Ahold Kon | 5,70 | +2,70 | 5,55 | 14287 | | Fortis | 20,41 | +1,04 | 20,20 | 3417 | | ING Grp | 22,28 | +0,59 | 22,15 | 4742 | | Philips | 19,40 | -0,15 | 19,43 | 3863 | | Royal Dutch | 42,21 | +0,62 | 41,95 | 3500 | | Канада (CAD) | | Alcan Inc | 59,04 | -0,32 | 59,23 | 247 | | Bank of Montreal | 57,04 | -0,54 | 57,35 | 241 | | Bank Nova Scotia | 40,18 | -0,67 | 40,45 | 599 | | BCE Inc | 29,18 | +0,10 | 29,15 | 535 | | Imperial Oil | 70,83 | +0,11 | 70,75 | 47 | | Loblaw Cos Ltd | 71,24 | +0,68 | 70,76 | 95 | | Nortel Networks | 4,23 | +0,95 | 4,19 | 2292 | | Royal Bank of Canada | 63,70 | -0,16 | 63,80 | 175 | | США ($) | | Abbott Labs | 46,73 | +0,49 | 46,50 | 867 | | Agilent Tech | 23,99 | -0,04 | 24,00 | 309 | | Alcoa | 31,52 | +0,70 | 31,30 | 1515 | | Allstate Corp | 51,26 | +0,02 | 51,25 | 711 | | Alltel | 58,70 | -0,02 | 58,71 | 232 | | Amer Electric Power | 34,80 | -1,22 | 35,23 | 318 | | Amer Express Co | 56,41 | -0,90 | 56,92 | 885 | | AIG | 66,44 | +0,76 | 65,94 | 2700 | | Amgen | 64,32 | +1,33 | 63,47 | 2073 | | Analog Devices | 36,68 | -0,03 | 36,69 | 680 | | Anheuser-Busch | 50,81 | +0,34 | 50,64 | 503 | | Time Warner Inc | 19,11 | -0,42 | 19,19 | 2626 | | Apple Comp Inc | 63,88 | +0,20 | 63,75 | 2652 | | Applied Materials | 16,98 | -0,06 | 16,99 | 8871 | | AT&T | 19,58 | -1,21 | 19,82 | 1214 | | Automatic Data Proc | 45,02 | +0,65 | 44,73 | 379 | | Bank of America | 46,73 | -0,15 | 46,80 | 2286 | | Bank of New York | 33,88 | +0,53 | 33,70 | 746 | | Baxter Int | 34,49 | +1,74 | 33,90 | 879 | | BCE Inc | 23,63 | +0,72 | 23,46 | 51 | | Bellsouth Corp | 28,17 | +0,11 | 28,14 | 818 | | Berkshire cl a* | 89,11 | +0,01 | 89,10 | 1 | | Berkshire cl b* | 2,97 | -0,02 | 2,97 | 3 | | Boeing Co | 53,73 | -0,33 | 53,91 | 402 | | Bristol Myers sq | 25,72 | +0,67 | 25,55 | 1501 | | Cardinal Health | 57,17 | +1,06 | 56,57 | 800 | | Carnival | 58,14 | +0,38 | 57,92 | 380 | | Caterpillar Inc | 97,59 | +0,45 | 97,15 | 469 | | Charles Schwab | 12,07 | +0,50 | 12,01 | 1831 | | ChevronTexaco | 52,42 | +0,23 | 52,30 | 1290 | | Cigna | 79,97 | -0,09 | 80,04 | 273 | | Cisco | 19,42 | +0,52 | 19,32 | 26258 | | Citigroup | 48,84 | +1,10 | 48,31 | 8318 | | Coca-Cola Co | 41,47 | -0,26 | 41,58 | 2018 | | Colgate Palmoliv | 50,68 | +0,36 | 50,50 | 601 | | Costco Wholesale | 47,66 | -0,31 | 47,81 | 719 | | Daimler-Chrysler | 47,83 | +0,80 | 47,45 | 142 | | Delta Air Lines | 7,61 | -0,78 | 7,67 | 394 | | Dow Chemical Co | 51,02 | +0,55 | 50,74 | 723 | | Du Pont Co | 49,11 | +0,22 | 49,00 | 861 | | Eastman Kodak | 32,56 | +1,43 | 32,10 | 567 | | Eli Lilly | 57,34 | +1,27 | 56,62 | 1187 | | EMC Corp | 14,55 | +0,41 | 14,49 | 3830 | | Emerson Electric | 69,81 | +0,01 | 69,80 | 406 | | Exelon | 43,90 | -0,11 | 43,95 | 831 | | Exxon Mobil | 51,25 | -0,08 | 51,29 | 3218 | | Fannie Mae | 70,08 | -2,56 | 71,92 | 2655 | | First Data Corp | 43,20 | +1,15 | 42,71 | 1090 | | Ford Motor Co | 14,75 | -0,54 | 14,83 | 1175 | | Gap Inc | 21,24 | +2,26 | 20,77 | 2786 | | Genentech | 53,70 | +3,27 | 52,00 | 1461 | | General Elec Co | 36,78 | -0,16 | 36,84 | 4240 | | General Motors | 39,79 | -0,87 | 40,14 | 1889 | | Gillette Co | 44,84 | -0,07 | 44,87 | 557 | | Goldman Sachs Gr | 104,95 | +0,53 | 104,40 | 879 | | HJ Heinz Co | 38,57 | +0,31 | 38,45 | 213 | | Halliburton Co | 39,59 | -0,03 | 39,60 | 956 | | HCA-Healthcare | 39,11 | +0,03 | 39,10 | 663 | | Hewlett-Packard | 21,14 | -0,33 | 21,21 | 1453 | | Home Depot Inc | 42,63 | +0,26 | 42,52 | 1513 | | Honeywell Int | 35,99 | +1,01 | 35,63 | 807 | | Illinois Tool Works | 93,53 | +0,09 | 93,45 | 272 | | Intel Corp | 23,45 | — | 23,45 | 17977 | | IBM | 97,87 | +0,27 | 97,61 | 1600 | | Intl Paper | 41,66 | +0,12 | 41,61 | 599 | | Johnson&Johnson | 63,55 | +0,39 | 63,30 | 1864 | | J P Morgan Chase | 39,24 | +0,54 | 39,03 | 4286 | | Kimberly-Clark | 65,45 | +0,23 | 65,30 | 343 | | Kohls | 46,95 | +0,06 | 46,92 | 1467 | | Kroger | 17,14 | -0,23 | 17,18 | 598 | | Lehman Brothers | 87,55 | +0,32 | 87,27 | 574 | | Lockheed Martin | 58,89 | +0,15 | 58,80 | 419 | | Lowes Cos | 57,45 | -0,07 | 57,49 | 704 | | Lucent Tech | 3,78 | +0,27 | 3,77 | 6410 | | Marsh & McLennan | 32,28 | -0,89 | 32,57 | 948 | | MBNA Corp | 27,87 | -1,62 | 28,33 | 845 | | McDonalds Corp | 32,22 | -0,92 | 32,52 | 988 | | Medtronic | 48,39 | +0,37 | 48,21 | 1280 | | Merck & Co | 32,50 | +0,87 | 32,22 | 4850 | | Merrill Lynch | 59,91 | +0,59 | 59,56 | 999 | | Metlife Inc | 40,63 | — | 40,63 | 402 | | Micron Tech | 11,78 | -0,84 | 11,88 | 3414 | | Microsoft | 27,06 | +0,33 | 26,97 | 33240 | | Minnesota Mining | 82,78 | +1,56 | 81,51 | 1287 | | MS Dean Witter | 55,31 | +0,42 | 55,08 | 2349 | | Motorola Inc | 17,26 | -1,03 | 17,44 | 2800 | | Occidental Petr | 58,20 | +0,28 | 58,04 | 494 | | Omnicom Group | 81,70 | +0,36 | 81,41 | 160 | | Oracle Corp | 13,65 | -0,36 | 13,70 | 10877 | | Pfizer Inc | 26,43 | +1,85 | 25,95 | 17220 | | Philip Morris | 60,49 | -0,82 | 60,99 | 1661 | | Raytheon Co | 39,06 | +0,05 | 39,04 | 373 | | SBC Comms | 26,04 | +0,35 | 25,95 | 1251 | | Schering-plough | 20,23 | +0,65 | 20,10 | 1331 | | Sears Roebuck | 51,98 | -0,61 | 52,30 | 619 | | Sprint | 24,79 | -0,60 | 24,94 | 3110 | | Tenet Healthcare | 10,73 | +0,47 | 10,68 | 684 | | Texas Instrument | 23,89 | — | 23,89 | 2113 | | Textron Inc | 73,45 | +0,14 | 73,35 | 99 | | Time Warner Inc | 19,11 | -0,42 | 19,19 | 2626 | | Tyco Int | 36,05 | +0,45 | 35,89 | 2193 | | Unisys Corp | 10,11 | +1,20 | 9,99 | 898 | | UPS | 86,85 | +0,17 | 86,70 | 635 | | United Tech | 105,75 | +0,70 | 105,01 | 723 | | Unitedhealth Gr | 85,38 | -0,12 | 85,48 | 507 | | US Bancorp | 31,43 | -0,29 | 31,52 | 1933 | | Verizon Comm | 40,80 | -0,27 | 40,91 | 1860 | | Wachovia | 53,03 | +0,53 | 52,75 | 928 | | Wal-Mart Stores | 52,62 | -0,66 | 52,97 | 3008 | | Walt Disney Co | 27,54 | -0,33 | 27,63 | 918 | | Washington Mutual | 42,18 | +0,43 | 42,00 | 789 | | Wells Fargo | 62,59 | +0,48 | 62,29 | 980 | | Xerox Corp | 16,82 | -0,47 | 16,90 | 747 |
|
