| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +1,58 | 7,6 | 10071 | | ANZ Banking Grp | 20,3 | +0,20 | 20,3 | 3543 | | CommonWealth Bank | 32,1 | -0,19 | 32,1 | 3561 | | National Australian Bank | 28,8 | -0,17 | 28,9 | 2988 | | Telstra Corp | 4,8 | -0,41 | 4,9 | 17296 | | Westpac Banking | 18,9 | -0,58 | 19,0 | 3170 | | Япония (JPY) | | Asahi Kasei | 504,0 | — | 504,0 | 2589 | | Daiwa Securities | 707,0 | -0,84 | 713,0 | 3819 | | Fuji Photo Film | 3740,0 | +1,36 | 3690,0 | 1008 | | Fujitsu Ltd | 643,0 | +0,16 | 642,0 | 8392 | | Honda Motor Co | 5400,0 | +0,75 | 5360,0 | 1246 | | Japan Telecom* | 282,0 | +0,36 | 281,0 | 0 | | Kao Corp | 2575,0 | +0,59 | 2560,0 | 1280 | | KDDI* | 559,0 | -1,93 | 570,0 | 14 | | Mitsubishi Fin Gr* | 1000,0 | -0,99 | 1010,0 | 18 | | Mitsubishi Chem | 322,0 | +1,26 | 318,0 | 5581 | | Mitsubishi Electric | 523,0 | +1,75 | 514,0 | 10405 | | NEC Corp | 604,0 | -0,33 | 606,0 | 9082 | | Nippon Steel Corp | 251,0 | +0,40 | 250,0 | 19707 | | Nissan Motor Co | 1115,0 | -0,45 | 1120,0 | 5005 | | NTT* | 438,0 | — | 438,0 | 16 | | NTT DoCoMo* | 178,0 | -1,11 | 180,0 | 81 | | Pioneer | 1964,0 | +0,20 | 1960,0 | 1704 | | Ricoh | 1868,0 | -0,11 | 1870,0 | 1749 | | Seikisui House | 1210,0 | +1,94 | 1187,0 | 2394 | | Shin-Etsu Chem | 4090,0 | -1,68 | 4160,0 | 1296 | | Sony | 3990,0 | -0,25 | 4000,0 | 2491 | | Sumitomo Chem | 508,0 | -1,55 | 516,0 | 3635 | | TDK Corp | 7320,0 | +0,55 | 7280,0 | 406 | | Toshiba Corp | 439,0 | +0,46 | 437,0 | 13766 | | Toyota Motor Co | 4090,0 | -0,49 | 4110,0 | 2576 | | UFJ Holdings* | 609,0 | -0,16 | 610,0 | 21 | | Гонконг (HKD) | | Cheung Kong | 73,00 | +0,69 | 72,50 | 8140 | | China Mobile | 24,45 | +0,82 | 24,25 | 23046 | | China Unicom | 6,00 | +4,35 | 5,75 | 42656 | | CLP Holdings | 44,00 | — | 44,00 | 2735 | | CNOOC | 4,05 | — | 4,05 | 31501 | | Hang Seng Bank | 105,00 | -0,47 | 105,50 | 1842 | | Henderson Land | 36,30 | — | 36,30 | 5279 | | HSBC Holdings | 129,00 | +0,78 | 128,00 | 11684 | | Hutchison | 71,75 | +1,06 | 71,00 | 19952 | | Франция (EUR) | | Alcatel | 10,70 | -0,47 | 10,75 | 8918 | | Axa | 18,35 | -0,38 | 18,42 | 6204 | | BNP Paribas | 55,75 | — | 55,75 | 3615 | | Bouygues | 29,39 | +0,31 | 29,30 | 760 | | Danon | 68,90 | -0,86 | 69,50 | 1105 | | EADS | 23,03 | -1,03 | 23,27 | 2817 | | France Telecom | 23,71 | -1,00 | 23,95 | 15243 | | Lafarge | 78,50 | +1,29 | 77,50 | 1104 | | Michelin | 48,76 | +2,01 | 47,80 | 892 | | Peugeot | 47,51 | -0,21 | 47,61 | 958 | | Renault | 64,50 | -0,92 | 65,10 | 1020 | | Sanofi-Synthelab | 57,75 | -0,52 | 58,05 | 3917 | | Schneider Elec | 56,90 | -0,26 | 57,05 | 1209 | | STMicroelectronics | 13,15 | +0,77 | 13,05 | 5501 | | Total Fina Elf | 162,20 | -0,25 | 162,60 | 1922 | | Vivendi Universal | 23,86 | -0,62 | 24,01 | 5338 | | Великобритания (GBp) | | ARM Holdings | 109,03 | +1,63 | 107,25 | 11544 | | BAE System | 242,50 | +0,73 | 240,75 | 20114 | | Barclays | 589,50 | +0,26 | 588,00 | 37506 | | BP | 517,50 | -0,10 | 518,00 | 74285 | | BAT | 933,50 | +0,76 | 926,50 | 23068 | | British Airways | 251,25 | +0,10 | 251,00 | 19005 | | British Telecom | 206,86 | -2,71 | 212,25 | 66855 | | Cable & Wireless | 116,29 | +1,53 | 114,50 | 24519 | | Cadbury Schweppes | 483,35 | -0,15 | 484,00 | 7324 | | HSBC Hldg | 875,50 | -0,40 | 879,00 | 34131 | | Lloyds TSB Grp | 467,94 | +1,19 | 463,50 | 30913 | | Marks & Spencer | 349,20 | +0,50 | 347,25 | 4460 | | Prudential | 448,50 | — | 448,50 | 11786 | | Reuters Group | 394,94 | -0,32 | 396,50 | 5192 | | Rio Tinto | 1585,74 | +0,64 | 1574,00 | 9499 | | Sainsbury | 272,53 | +0,28 | 271,75 | 5980 | | Shell Trnpt | 447,50 | -0,33 | 449,00 | 80192 | | Unilever | 491,94 | -0,71 | 495,50 | 14436 | | Vodafone Airtch | 138,75 | +1,09 | 137,25 | 309752 | | Германия (EUR) | | Allianz AG | 92,90 | -1,90 | 94,70 | 3623 | | BASF | 52,95 | +1,03 | 52,41 | 2781 | | Bayer AG | 24,46 | -0,29 | 24,53 | 3700 | | BMW | 32,98 | -1,05 | 33,33 | 4318 | | Commerzbank AG | 16,33 | -0,49 | 16,41 | 3219 | | Daimler-Chrysler | 35,32 | +0,20 | 35,25 | 6622 | | Deutsche Bank n | 66,43 | -0,97 | 67,08 | 3605 | | Dt Telekom n | 16,23 | +1,00 | 16,07 | 41509 | | Hypovereinsbank | 17,98 | -0,72 | 18,11 | 4156 | | Infineon Tech | 7,38 | +0,14 | 7,37 | 8161 | | Merck KGaA | 51,74 | -1,47 | 52,51 | 307 | | Munich Re | 89,04 | -1,56 | 90,45 | 1520 | | Sap AG | 124,07 | -0,93 | 125,24 | 1140 | | Siemens | 61,95 | -0,05 | 61,98 | 3455 | | Volkswagen AG | 35,93 | +0,17 | 35,87 | 2071 | | Финляндия (EUR) | | Nokia | 11,38 | -1,04 | 11,50 | 32297 | | Stora Enso | 11,40 | +0,26 | 11,37 | 1848 | | Швейцария (CHF) | | Ciba Special | 85,60 | +1,84 | 84,05 | 855 | | Lonza Grp AG | 69,60 | +1,31 | 68,70 | 895 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,60 | -0,31 | 47,75 | 4560 | | Nestle | 306,00 | -0,08 | 306,25 | 1076 | | Novartis | 57,10 | -0,26 | 57,25 | 7074 | | Roche | 146,80 | -0,81 | 148,00 | 12 | | Swiss Re | 82,50 | -0,96 | 83,30 | 1182 | | UBS AG | 96,65 | +0,99 | 95,70 | 7348 | | Zurich Fin | 195,40 | +2,52 | 190,60 | 2548 | | Швеция (SEK) | | ABB | 39,60 | -0,50 | 39,80 | 1727 | | Electrolux | 145,50 | -1,02 | 147,00 | 4005 | | Ericsson | 21,00 | -0,94 | 21,20 | 164832 | | Nordea | 67,25 | +0,37 | 67,00 | 11955 | | Volvo | 270,50 | -0,73 | 272,50 | 1005 | | Италия (EUR) | | Bank di Lavoro | 2,10 | -0,28 | 2,11 | 9172 | | Fiat | 6,06 | -2,04 | 6,19 | 27115 | | TIM | 5,57 | +0,36 | 5,55 | 70888 | | Голландия (EUR) | | ABN Amro Hld | 20,69 | +0,63 | 20,56 | 11646 | | Aegon NV | 10,25 | -0,19 | 10,27 | 7951 | | Ahold Kon | 6,36 | +0,32 | 6,34 | 7158 | | Fortis | 21,23 | +0,05 | 21,22 | 3476 | | ING Grp | 22,05 | -0,05 | 22,06 | 7312 | | Philips | 18,96 | -0,73 | 19,10 | 7901 | | Royal Dutch | 42,94 | +0,40 | 42,77 | 6755 | | Канада (CAD) | | Alcan Inc | 48,90 | +0,87 | 48,48 | 585 | | Bank of Montreal | 56,04 | -0,28 | 56,20 | 472 | | Bank Nova Scotia | 39,76 | -0,10 | 39,80 | 484 | | BCE Inc | 29,60 | +0,17 | 29,55 | 768 | | Imperial Oil | 72,86 | -0,01 | 72,87 | 75 | | Loblaw Cos Ltd | 70,31 | -0,41 | 70,60 | 70 | | Nortel Networks | 3,89 | -2,26 | 3,98 | 3042 | | Royal Bank of Canada | 63,36 | -0,20 | 63,49 | 281 | | США ($) | | Abbott Labs | 46,20 | +0,35 | 46,04 | 1098 | | Agilent Tech | 22,31 | -0,53 | 22,43 | 757 | | Alcoa | 29,43 | -1,14 | 29,77 | 1818 | | Allstate Corp | 51,01 | -1,11 | 51,58 | 734 | | Alltel | 55,38 | +0,16 | 55,29 | 811 | | Amer Electric Power | 35,00 | +0,55 | 34,81 | 424 | | Amer Express Co | 53,26 | +0,21 | 53,15 | 1103 | | AIG | 67,16 | -0,80 | 67,70 | 1581 | | Amgen | 63,85 | -0,48 | 64,16 | 1841 | | Analog Devices | 35,66 | -1,14 | 36,07 | 1353 | | Anheuser-Busch | 49,08 | -0,02 | 49,09 | 751 | | Time Warner Inc | 18,63 | +0,11 | 18,61 | 3243 | | Apple Comp Inc | 70,79 | +0,20 | 70,65 | 6159 | | Applied Materials | 16,19 | -2,06 | 16,53 | 12053 | | AT&T | 18,96 | +0,96 | 18,78 | 1621 | | Automatic Data Proc | 43,91 | -0,52 | 44,14 | 1348 | | Bank of America | 45,21 | -1,14 | 45,73 | 4257 | | Bank of New York | 31,57 | -4,16 | 32,94 | 3822 | | Baxter Int | 35,20 | +0,46 | 35,04 | 670 | | BCE Inc | 24,16 | -0,12 | 24,19 | 90 | | Bellsouth Corp | 27,15 | +0,33 | 27,06 | 1152 | | Berkshire cl a* | 87,40 | +0,92 | 86,60 | 1 | | Berkshire cl b* | 2,91 | +0,73 | 2,89 | 5 | | Boeing Co | 51,48 | -0,77 | 51,88 | 1066 | | Bristol Myers sq | 24,60 | +0,70 | 24,43 | 1905 | | Cardinal Health | 54,06 | -0,81 | 54,50 | 814 | | Carnival | 58,36 | +0,76 | 57,92 | 1690 | | Caterpillar Inc | 91,99 | -0,58 | 92,53 | 1055 | | Charles Schwab | 11,33 | -0,53 | 11,39 | 1837 | | ChevronTexaco | 53,02 | -0,13 | 53,09 | 1213 | | Cigna | 82,79 | -0,18 | 82,94 | 213 | | Cisco | 18,39 | -1,87 | 18,74 | 26804 | | Citigroup | 48,27 | +0,21 | 48,17 | 3410 | | Coca-Cola Co | 41,42 | +0,41 | 41,25 | 1135 | | Colgate Palmoliv | 50,02 | -0,24 | 50,14 | 489 | | Costco Wholesale | 48,84 | -0,61 | 49,14 | 755 | | Daimler-Chrysler | 46,04 | +0,22 | 45,94 | 118 | | Delta Air Lines | 5,99 | -2,60 | 6,15 | 942 | | Dow Chemical Co | 49,67 | -0,60 | 49,97 | 490 | | Du Pont Co | 47,36 | -0,27 | 47,49 | 859 | | Eastman Kodak | 31,92 | +0,60 | 31,73 | 591 | | Eli Lilly | 57,29 | -0,43 | 57,54 | 798 | | EMC Corp | 13,39 | -3,67 | 13,90 | 6800 | | Emerson Electric | 67,60 | -0,78 | 68,13 | 362 | | Exelon | 43,41 | +0,09 | 43,37 | 518 | | Exxon Mobil | 51,41 | -0,17 | 51,50 | 2766 | | Fannie Mae | 67,74 | -2,81 | 69,70 | 5711 | | First Data Corp | 40,84 | -1,14 | 41,31 | 833 | | Ford Motor Co | 13,97 | -0,78 | 14,08 | 1965 | | Gap Inc | 20,95 | -0,24 | 21,00 | 1472 | | Genentech | 50,69 | -0,20 | 50,79 | 703 | | General Elec Co | 35,70 | -0,72 | 35,96 | 3092 | | General Motors | 36,62 | -0,41 | 36,77 | 3809 | | Gillette Co | 45,10 | +0,13 | 45,04 | 582 | | Goldman Sachs Gr | 104,09 | -0,87 | 105,00 | 1241 | | HJ Heinz Co | 38,28 | -0,21 | 38,36 | 158 | | Halliburton Co | 42,34 | +1,24 | 41,82 | 1649 | | HCA-Healthcare | 43,90 | +0,92 | 43,50 | 640 | | Hewlett-Packard | 20,35 | -0,39 | 20,43 | 1817 | | Home Depot Inc | 41,98 | -0,43 | 42,16 | 1266 | | Honeywell Int | 35,69 | -0,45 | 35,85 | 820 | | Illinois Tool Works | 91,54 | +0,19 | 91,37 | 360 | | Intel Corp | 22,64 | -1,31 | 22,94 | 26951 | | IBM | 93,85 | -1,11 | 94,90 | 2312 | | Intl Paper | 40,11 | -1,09 | 40,55 | 1023 | | Johnson&Johnson | 62,98 | -0,08 | 63,03 | 1229 | | J P Morgan Chase | 38,22 | -0,47 | 38,40 | 6626 | | Kimberly-Clark | 64,43 | +0,50 | 64,11 | 295 | | Kohls | 47,68 | -1,18 | 48,25 | 591 | | Kroger | 17,07 | +0,41 | 17,00 | 611 | | Lehman Brothers | 90,10 | -0,52 | 90,57 | 546 | | Lockheed Martin | 56,25 | -0,50 | 56,53 | 456 | | Lowes Cos | 57,46 | +0,03 | 57,44 | 441 | | Lucent Tech | 3,42 | -7,57 | 3,70 | 28495 | | Marsh & McLennan | 31,83 | +0,32 | 31,73 | 771 | | MBNA Corp | 27,37 | — | 27,37 | 1622 | | McDonalds Corp | 31,86 | +0,82 | 31,60 | 1902 | | Medtronic | 50,71 | -0,74 | 51,09 | 1152 | | Merck & Co | 31,24 | -0,19 | 31,30 | 3031 | | Merrill Lynch | 58,76 | -0,41 | 59,00 | 797 | | Metlife Inc | 41,23 | +0,49 | 41,03 | 890 | | Micron Tech | 11,09 | -0,98 | 11,20 | 1254 | | Microsoft | 26,09 | -0,87 | 26,32 | 22485 | | Minnesota Mining | 82,44 | +0,51 | 82,02 | 1695 | | MS Dean Witter | 55,91 | -0,96 | 56,45 | 1034 | | Motorola Inc | 16,23 | -6,88 | 17,43 | 19609 | | Occidental Petr | 58,44 | +0,14 | 58,36 | 507 | | Omnicom Group | 86,95 | -0,14 | 87,07 | 207 | | Oracle Corp | 13,63 | -1,09 | 13,78 | 20562 | | Pfizer Inc | 25,12 | -0,71 | 25,30 | 10744 | | Philip Morris | 63,63 | -0,52 | 63,96 | 1575 | | Raytheon Co | 37,20 | +0,57 | 36,99 | 282 | | SBC Comms | 25,12 | +0,96 | 24,88 | 3301 | | Schering-plough | 20,15 | -0,89 | 20,33 | 1011 | | Sears Roebuck | 50,21 | -0,14 | 50,28 | 569 | | Sprint | 23,80 | -0,67 | 23,96 | 1303 | | Tenet Healthcare | 10,31 | — | 10,31 | 713 | | Texas Instrument | 22,12 | -1,69 | 22,50 | 3167 | | Textron Inc | 71,33 | -1,18 | 72,18 | 245 | | Time Warner Inc | 18,63 | +0,11 | 18,61 | 3243 | | Tyco Int | 35,96 | +0,22 | 35,88 | 1573 | | Unisys Corp | 8,28 | -0,36 | 8,31 | 1097 | | UPS | 75,66 | +0,48 | 75,30 | 1336 | | United Tech | 101,93 | -0,26 | 102,20 | 446 | | Unitedhealth Gr | 88,19 | -0,69 | 88,80 | 633 | | US Bancorp | 30,93 | -0,32 | 31,03 | 1233 | | Verizon Comm | 37,37 | -0,82 | 37,68 | 3189 | | Wachovia | 52,84 | -0,26 | 52,98 | 1731 | | Wal-Mart Stores | 54,22 | -0,50 | 54,49 | 2009 | | Walt Disney Co | 28,72 | -0,07 | 28,74 | 2174 | | Washington Mutual | 41,89 | +0,67 | 41,61 | 1007 | | Wells Fargo | 61,28 | -0,29 | 61,46 | 1335 | | Xerox Corp | 16,16 | -0,86 | 16,30 | 467 |
|
