| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -0,81 | 7,4 | 2245 | | ANZ Banking Grp | 20,3 | -0,68 | 20,5 | 2786 | | CommonWealth Bank | 32,3 | -0,43 | 32,4 | 3121 | National Australian
Bank | 28,7 | -0,17 | 28,8 | 2569 | | Telstra Corp | 4,9 | +0,21 | 4,9 | 17086 | | Westpac Banking | 19,0 | -0,78 | 19,2 | 2779 | | Япония (JPY) | | Asahi Kasei | 509,0 | -2,30 | 521,0 | 8702 | | Daiwa Securities | 718,0 | -1,91 | 732,0 | 9973 | | Fuji Photo Film | 3750,0 | +2,18 | 3670,0 | 2146 | | Fujitsu Ltd | 639,0 | -0,93 | 645,0 | 10749 | | Honda Motor Co | 5420,0 | +1,12 | 5360,0 | 3258 | | Japan Telecom* | 286,0 | +0,70 | 284,0 | 1 | | Kao Corp | 2590,0 | -0,58 | 2605,0 | 2303 | | KDDI* | 565,0 | +1,62 | 556,0 | 30 | | Mitsubishi Fin Gr* | 1010,0 | — | 1010,0 | 28 | | Mitsubishi Chem | 314,0 | -0,32 | 315,0 | 6057 | | Mitsubishi Electric | 500,0 | -0,60 | 503,0 | 7046 | | NEC Corp | 605,0 | — | 605,0 | 14308 | | Nippon Steel Corp | 250,0 | -1,19 | 253,0 | 46971 | | Nissan Motor Co | 1135,0 | +0,71 | 1127,0 | 11869 | | NTT* | 440,0 | — | 440,0 | 20 | | NTT DoCoMo* | 182,0 | -1,09 | 184,0 | 108 | | Pioneer | 2020,0 | +1,20 | 1996,0 | 2146 | | Ricoh | 1901,0 | +2,09 | 1862,0 | 5579 | | Seikisui House | 1190,0 | +2,59 | 1160,0 | 2552 | | Shin-Etsu Chem | 4160,0 | +1,46 | 4100,0 | 1805 | | Sony | 4030,0 | +0,25 | 4020,0 | 6415 | | Sumitomo Chem | 512,0 | +0,59 | 509,0 | 6732 | | TDK Corp | 7290,0 | -0,41 | 7320,0 | 1581 | | Toshiba Corp | 431,0 | -1,15 | 436,0 | 14794 | | Toyota Motor Co | 4150,0 | +0,73 | 4120,0 | 5858 | | UFJ Holdings* | 610,0 | +1,50 | 601,0 | 41 | | Гонконг (HKD) | | Cheung Kong | 72,50 | -0,68 | 73,00 | 6399 | | China Mobile | 24,25 | -0,82 | 24,45 | 29423 | | China Unicom | 5,70 | -1,72 | 5,80 | 23783 | | CLP Holdings | 43,90 | -0,23 | 44,00 | 3971 | | CNOOC | 3,93 | +1,95 | 3,85 | 141951 | | Hang Seng Bank | 105,00 | — | 105,00 | 3433 | | Henderson Land | 36,40 | -1,89 | 37,10 | 4868 | | HSBC Holdings | 127,50 | -0,39 | 128,00 | 20846 | | Hutchison | 70,00 | -0,36 | 70,25 | 17298 | | Франция (EUR) | | Alcatel | 10,79 | -0,09 | 10,80 | 9894 | | Axa | 18,18 | +0,33 | 18,12 | 5492 | | BNP Paribas | 55,00 | +0,92 | 54,50 | 2984 | | Bouygues | 29,24 | +0,83 | 29,00 | 1538 | | Danon | 69,75 | -0,14 | 69,85 | 693 | | EADS | 23,13 | +1,18 | 22,86 | 3045 | | France Telecom | 24,13 | -0,49 | 24,25 | 10292 | | Lafarge | 77,30 | +2,86 | 75,15 | 1873 | | Michelin | 47,24 | +1,46 | 46,56 | 547 | | Peugeot | 47,81 | +0,55 | 47,55 | 668 | | Renault | 64,45 | +0,94 | 63,85 | 636 | | Sanofi-Synthelab | 57,75 | -0,77 | 58,20 | 3350 | | Schneider Elec | 56,45 | +0,36 | 56,25 | 2675 | | STMicroelectronics | 13,37 | -1,18 | 13,53 | 5992 | | Total Fina Elf | 161,20 | +0,88 | 159,80 | 2466 | | Vivendi Universal | 23,69 | +0,38 | 23,60 | 3987 | | Великобритания (GBp) | | ARM Holdings | 106,75 | +0,70 | 107,50 | 9263 | | BAE System | 240,50 | +0,73 | 238,75 | 39372 | | Barclays | 591,75 | +0,76 | 590,00 | 28307 | | BP | 519,00 | +0,58 | 513,50 | 77248 | | BAT | 900,50 | +0,84 | 893,00 | 6373 | | British Airways | 245,40 | +2,23 | 247,00 | 28878 | | British Telecom | 213,75 | +1,54 | 210,50 | 76956 | | Cable & Wireless | 115,50 | -2,55 | 117,75 | 31683 | | Cadbury Schweppes | 485,75 | +0,78 | 482,00 | 16867 | | HSBC Hldg | 878,00 | +0,34 | 873,50 | 39748 | | Lloyds TSB Grp | 466,75 | -0,32 | 468,25 | 24277 | | Marks & Spencer | 344,50 | -0,22 | 344,75 | 11266 | | Prudential | 450,32 | -1,37 | 455,75 | 20018 | | Reuters Group | 394,00 | +1,34 | 391,25 | 17405 | | Rio Tinto | 1550,00 | +2,31 | 1515,00 | 13545 | | Sainsbury | 272,25 | +1,59 | 268,00 | 7956 | | Shell Trnpt | 449,08 | +0,33 | 448,25 | 58967 | | Unilever | 508,00 | +0,50 | 505,00 | 11866 | | Vodafone Airtch | 139,25 | — | 139,25 | 346236 | | Германия (EUR) | | Allianz AG | 95,14 | +0,14 | 95,01 | 1795 | | BASF | 52,06 | +0,64 | 51,73 | 2275 | | Bayer AG | 23,81 | +0,93 | 23,59 | 3675 | | BMW | 33,83 | +1,23 | 33,42 | 1767 | | Commerzbank AG | 16,27 | +0,49 | 16,19 | 4290 | | Daimler-Chrysler | 35,00 | +0,81 | 34,72 | 3501 | | Deutsche Bank n | 66,76 | +2,55 | 65,10 | 6716 | | Dt Telekom n | 16,10 | -0,56 | 16,19 | 19970 | | Hypovereinsbank | 17,95 | +1,76 | 17,64 | 7491 | | Infineon Tech | 7,57 | +0,26 | 7,55 | 9812 | | Merck KGaA | 48,92 | +0,97 | 48,45 | 207 | | Munich Re | 89,91 | +0,28 | 89,66 | 1538 | | Sap AG | 125,60 | -0,23 | 125,89 | 1096 | | Siemens | 61,00 | -0,13 | 61,08 | 2819 | | Volkswagen AG | 35,32 | -0,23 | 35,40 | 1417 | | Финляндия (EUR) | | Nokia | 11,50 | +0,52 | 11,44 | 33132 | | Stora Enso | 11,37 | +0,53 | 11,31 | 6517 | | Швейцария (CHF) | | Ciba Special | 84,85 | +1,01 | 84,00 | 333 | | Lonza Grp AG | 67,85 | +0,22 | 67,70 | 1181 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,90 | +0,11 | 46,85 | 7204 | | Nestle | 308,50 | — | 308,50 | 1067 | | Novartis | 57,05 | +1,33 | 56,30 | 6761 | | Roche | 147,80 | +1,79 | 145,20 | 17 | | Swiss Re | 84,05 | +0,66 | 83,50 | 1127 | | UBS AG | 94,40 | +0,96 | 93,50 | 3779 | | Zurich Fin | 190,30 | +1,06 | 188,30 | 1154 | | Швеция (SEK) | | ABB | 40,50 | +1,50 | 39,90 | 1699 | | Electrolux | 145,50 | +1,39 | 143,50 | 4749 | | Ericsson | 20,80 | +1,96 | 20,40 | 170582 | | Nordea | 67,50 | — | 67,50 | 13162 | | Volvo | 273,00 | +1,87 | 268,00 | 2020 | | Италия (EUR) | | Bank di Lavoro | 2,14 | +0,23 | 2,10 | 274 | | Fiat | 6,02 | -0,36 | 6,17 | 203 | | TIM | 5,57 | +0,02 | 5,55 | 663 | | Голландия (EUR) | | ABN Amro Hld | 20,11 | +0,10 | 20,09 | 7089 | | Aegon NV | 10,22 | -0,58 | 10,28 | 8008 | | Ahold Kon | 6,35 | +2,92 | 6,17 | 15213 | | Fortis | 21,15 | +0,81 | 20,98 | 3316 | | ING Grp | 22,05 | -0,18 | 22,09 | 5956 | | Philips | 18,66 | +0,43 | 18,58 | 7896 | | Royal Dutch | 42,63 | +0,02 | 42,62 | 5599 | | Канада (CAD) | | Alcan Inc | 51,30 | +0,31 | 51,14 | 955 | | Bank of Montreal | 56,30 | -0,02 | 56,31 | 1595 | | Bank Nova Scotia | 39,81 | +1,04 | 39,40 | 1537 | | BCE Inc | 29,90 | -0,33 | 30,00 | 2026 | | Imperial Oil | 70,65 | -0,23 | 70,81 | 129 | | Loblaw Cos Ltd | 70,62 | +0,17 | 70,50 | 654 | | Nortel Networks | 4,04 | -0,98 | 4,08 | 7692 | | Royal Bank of Canada | 62,76 | +0,74 | 62,30 | 1009 | | США ($) | | Abbott Labs | 46,25 | +0,48 | 46,03 | 3448 | | Agilent Tech | 22,05 | +1,57 | 21,71 | 1700 | | Alcoa | 29,90 | +1,36 | 29,50 | 3237 | | Allstate Corp | 51,49 | -0,06 | 51,52 | 1324 | | Alltel | 55,00 | — | 55,00 | 2287 | | Amer Electric Power | 34,57 | +1,92 | 33,92 | 1461 | | Amer Express Co | 52,72 | -0,30 | 52,88 | 2994 | | AIG | 66,14 | +0,21 | 66,00 | 3929 | | Amgen | 63,81 | -0,13 | 63,89 | 9187 | | Analog Devices | 35,64 | +1,54 | 35,10 | 2079 | | Anheuser-Busch | 49,06 | -0,10 | 49,11 | 2600 | | Time Warner Inc | 18,79 | +0,59 | 18,68 | 6905 | | Apple Comp Inc | 70,20 | +0,57 | 69,80 | 31632 | | Applied Materials | 16,53 | +1,72 | 16,25 | 44832 | | AT&T | 18,67 | — | 18,67 | 3245 | | Automatic Data Proc | 42,40 | +2,17 | 41,50 | 1964 | | Bank of America | 44,89 | +0,88 | 44,50 | 8750 | | Bank of New York | 32,50 | +0,18 | 32,44 | 2582 | | Baxter Int | 34,35 | -0,15 | 34,40 | 4741 | | BCE Inc | 24,58 | -1,48 | 24,95 | 164 | | Bellsouth Corp | 26,74 | -0,93 | 26,99 | 3033 | | Berkshire cl a* | 85,85 | -0,28 | 86,09 | 1 | | Berkshire cl b* | 2,86 | -0,23 | 2,87 | 7 | | Boeing Co | 50,91 | +0,55 | 50,63 | 2372 | | Bristol Myers sq | 24,43 | +0,12 | 24,40 | 3156 | | Cardinal Health | 54,43 | +0,52 | 54,15 | 1397 | | Carnival | 57,24 | +1,63 | 56,32 | 1994 | | Caterpillar Inc | 93,69 | +0,89 | 92,86 | 1634 | | Charles Schwab | 11,12 | +1,28 | 10,98 | 4386 | | ChevronTexaco | 52,30 | +0,46 | 52,06 | 3610 | | Cigna | 83,33 | +0,86 | 82,62 | 960 | | Cisco | 18,88 | +0,53 | 18,78 | 51230 | | Citigroup | 47,50 | -0,21 | 47,60 | 7969 | | Coca-Cola Co | 40,97 | +0,56 | 40,74 | 3135 | | Colgate Palmoliv | 50,08 | +0,36 | 49,90 | 1252 | | Costco Wholesale | 48,27 | +1,11 | 47,74 | 3035 | | Daimler-Chrysler | 45,84 | +0,28 | 45,71 | 241 | | Delta Air Lines | 6,13 | +1,32 | 6,05 | 1477 | | Dow Chemical Co | 49,79 | +2,87 | 48,40 | 3684 | | Du Pont Co | 47,07 | +0,43 | 46,87 | 2312 | | Eastman Kodak | 31,89 | +2,84 | 31,01 | 1782 | | Eli Lilly | 57,25 | +1,47 | 56,42 | 2667 | | EMC Corp | 13,75 | +1,18 | 13,59 | 8123 | | Emerson Electric | 67,81 | +1,53 | 66,79 | 914 | | Exelon | 43,03 | +0,23 | 42,93 | 1771 | | Exxon Mobil | 51,07 | +1,03 | 50,55 | 8293 | | Fannie Mae | 69,51 | -0,61 | 69,94 | 2956 | | First Data Corp | 41,00 | +0,22 | 40,91 | 1852 | | Ford Motor Co | 14,06 | -0,14 | 14,08 | 6520 | | Gap Inc | 20,95 | +1,06 | 20,73 | 3480 | | Genentech | 50,10 | +0,68 | 49,76 | 2646 | | General Elec Co | 35,52 | +0,82 | 35,23 | 10449 | | General Motors | 37,13 | -0,51 | 37,32 | 8825 | | Gillette Co | 44,61 | +0,77 | 44,27 | 1397 | | Goldman Sachs Gr | 104,22 | +1,24 | 102,94 | 2436 | | HJ Heinz Co | 37,67 | — | 37,67 | 782 | | Halliburton Co | 41,30 | +1,72 | 40,60 | 5567 | | HCA-Healthcare | 43,36 | +1,50 | 42,72 | 2625 | | Hewlett-Packard | 20,07 | +0,60 | 19,95 | 8056 | | Home Depot Inc | 41,90 | +0,41 | 41,73 | 3360 | | Honeywell Int | 35,34 | +2,20 | 34,58 | 4180 | | Illinois Tool Works | 91,61 | +1,51 | 90,25 | 1010 | | Intel Corp | 23,02 | +0,88 | 22,82 | 65156 | | IBM | 94,10 | -0,37 | 94,45 | 4570 | | Intl Paper | 40,92 | -0,10 | 40,96 | 1143 | | Johnson&Johnson | 62,70 | +1,18 | 61,97 | 5145 | | J P Morgan Chase | 37,81 | +0,11 | 37,77 | 5881 | | Kimberly-Clark | 64,37 | +1,24 | 63,58 | 1178 | | Kohls | 48,32 | +0,88 | 47,90 | 2291 | | Kroger | 16,78 | +1,33 | 16,56 | 1669 | | Lehman Brothers | 89,68 | +1,23 | 88,59 | 1384 | | Lockheed Martin | 56,00 | +1,17 | 55,35 | 2232 | | Lowes Cos | 56,87 | +0,76 | 56,44 | 2166 | | Lucent Tech | 3,51 | +2,33 | 3,43 | 19793 | | Marsh & McLennan | 31,51 | +3,75 | 30,37 | 3522 | | MBNA Corp | 27,01 | -0,30 | 27,09 | 3833 | | McDonalds Corp | 31,31 | +1,36 | 30,89 | 2983 | | Medtronic | 50,94 | +1,05 | 50,41 | 2210 | | Merck & Co | 30,87 | +0,72 | 30,65 | 5742 | | Merrill Lynch | 58,57 | +1,65 | 57,62 | 2925 | | Metlife Inc | 40,07 | +0,35 | 39,93 | 1527 | | Micron Tech | 11,21 | +0,36 | 11,17 | 3084 | | Microsoft | 26,12 | -0,57 | 26,27 | 92239 | | Minnesota Mining | 83,97 | +0,21 | 83,79 | 2622 | | MS Dean Witter | 56,07 | +1,03 | 55,50 | 3193 | | Motorola Inc | 17,03 | +0,47 | 16,95 | 8726 | | Occidental Petr | 58,13 | +2,02 | 56,98 | 1736 | | Omnicom Group | 86,65 | +0,92 | 85,86 | 854 | | Oracle Corp | 13,63 | +1,11 | 13,48 | 42509 | | Pfizer Inc | 25,25 | -0,32 | 25,33 | 18150 | | Philip Morris | 63,35 | +1,69 | 62,30 | 5714 | | Raytheon Co | 36,76 | -0,11 | 36,80 | 1064 | | SBC Comms | 24,41 | -0,08 | 24,43 | 8384 | | Schering-plough | 20,30 | -1,69 | 20,65 | 9375 | | Sears Roebuck | 50,49 | +0,54 | 50,22 | 2170 | | Sprint | 24,07 | +0,96 | 23,84 | 10125 | | Tenet Healthcare | 10,59 | +1,44 | 10,44 | 1294 | | Texas Instrument | 22,47 | +1,22 | 22,20 | 6324 | | Textron Inc | 72,02 | +0,90 | 71,38 | 275 | | Time Warner Inc | 18,79 | +0,59 | 18,68 | 6905 | | Tyco Int | 35,58 | +0,37 | 35,45 | 4649 | | Unisys Corp | 8,45 | -0,59 | 8,50 | 2987 | | UPS | 75,95 | -0,20 | 76,10 | 4459 | | United Tech | 100,94 | +0,34 | 100,60 | 1322 | | Unitedhealth Gr | 89,56 | +1,31 | 88,40 | 1872 | | US Bancorp | 30,19 | +0,30 | 30,10 | 3767 | | Verizon Comm | 36,84 | -0,70 | 37,10 | 7103 | | Wachovia | 51,53 | +0,31 | 51,37 | 3405 | | Wal-Mart Stores | 53,99 | +0,65 | 53,64 | 6315 | | Walt Disney Co | 28,30 | +1,98 | 27,75 | 9779 | | Washington Mutual | 41,32 | +1,42 | 40,74 | 2123 | | Wells Fargo | 60,69 | +0,08 | 60,64 | 3970 | | Xerox Corp | 16,16 | +0,94 | 16,01 | 1448 |
|
