| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -1,42 | 7,7 | 6488 | | ANZ Banking Grp | 20,2 | -0,49 | 20,3 | 2413 | | CommonWealth Bank | 32,3 | +0,75 | 32,1 | 2642 | | National Australian Bank | 28,8 | -0,07 | 28,8 | 3752 | | Telstra Corp | 4,8 | -0,62 | 4,8 | 19165 | | Westpac Banking | 18,9 | -0,05 | 18,9 | 2939 | | Япония (JPY) | | Asahi Kasei | 501,0 | -0,60 | 504,0 | 2875 | | Daiwa Securities | 700,0 | -0,99 | 707,0 | 5032 | | Fuji Photo Film | 3620,0 | -3,21 | 3740,0 | 1741 | | Fujitsu Ltd | 629,0 | -2,18 | 643,0 | 10641 | | Honda Motor Co | 5320,0 | -1,48 | 5400,0 | 1625 | | Japan Telecom* | 279,0 | -1,06 | 282,0 | 1 | | Kao Corp | 2550,0 | -0,97 | 2575,0 | 1077 | | KDDI* | 552,0 | -1,25 | 559,0 | 13 | | Mitsubishi Fin Gr* | 998,0 | -0,20 | 1000,0 | 17 | | Mitsubishi Chem | 317,0 | -1,55 | 322,0 | 8121 | | Mitsubishi Electric | 518,0 | -0,96 | 523,0 | 5872 | | NEC Corp | 600,0 | -0,66 | 604,0 | 11483 | | Nippon Steel Corp | 246,0 | -1,99 | 251,0 | 33664 | | Nissan Motor Co | 1108,0 | -0,63 | 1115,0 | 4211 | | NTT* | 439,0 | +0,23 | 438,0 | 19 | | NTT DoCoMo* | 176,0 | -1,12 | 178,0 | 74 | | Pioneer | 1951,0 | -0,66 | 1964,0 | 1908 | | Ricoh | 1836,0 | -1,71 | 1868,0 | 2265 | | Seikisui House | 1192,0 | -1,49 | 1210,0 | 2009 | | Shin-Etsu Chem | 4140,0 | +1,22 | 4090,0 | 1090 | | Sony | 3950,0 | -1,00 | 3990,0 | 4209 | | Sumitomo Chem | 501,0 | -1,38 | 508,0 | 4897 | | TDK Corp | 7320,0 | — | 7320,0 | 552 | | Toshiba Corp | 433,0 | -1,37 | 439,0 | 12468 | | Toyota Motor Co | 4040,0 | -1,22 | 4090,0 | 3478 | | UFJ Holdings* | 601,0 | -1,31 | 609,0 | 25 | | Гонконг (HKD) | | Cheung Kong | 72,50 | -0,68 | 73,00 | 8106 | | China Mobile | 24,10 | -1,43 | 24,45 | 26506 | | China Unicom | 6,30 | +5,00 | 6,00 | 87371 | | CLP Holdings | 43,70 | -0,68 | 44,00 | 3151 | | CNOOC | 4,08 | +0,62 | 4,05 | 75380 | | Hang Seng Bank | 104,00 | -0,95 | 105,00 | 2648 | | Henderson Land | 35,60 | -1,93 | 36,30 | 6665 | | HSBC Holdings | 127,50 | -1,16 | 129,00 | 17860 | | Hutchison | 71,25 | -0,70 | 71,75 | 13729 | | Франция (EUR) | | Alcatel | 10,61 | -0,84 | 10,70 | 12399 | | Axa | 18,18 | -0,93 | 18,35 | 5076 | | BNP Paribas | 55,20 | -0,99 | 55,75 | 2802 | | Bouygues | 29,00 | -1,33 | 29,39 | 1169 | | Danon | 68,65 | -0,36 | 68,90 | 1282 | | EADS | 23,26 | +1,00 | 23,03 | 2045 | | France Telecom | 23,20 | -2,15 | 23,71 | 12237 | | Lafarge | 78,10 | -0,51 | 78,50 | 1442 | | Michelin | 48,56 | -0,41 | 48,76 | 571 | | Peugeot | 47,11 | -0,84 | 47,51 | 914 | | Renault | 63,80 | -1,09 | 64,50 | 788 | | Sanofi-Synthelab | 57,40 | -0,61 | 57,75 | 4044 | | Schneider Elec | 56,75 | -0,26 | 56,90 | 1463 | | STMicroelectronics | 13,03 | -0,91 | 13,15 | 5145 | | Total Fina Elf | 160,90 | -0,80 | 162,20 | 2038 | | Vivendi Universal | 23,81 | -0,21 | 23,86 | 5641 | | Великобритания (GBp) | | ARM Holdings | 107,25 | -1,61 | 109,00 | 13273 | | BAE System | 239,50 | -1,34 | 242,50 | 13104 | | Barclays | 584,00 | -0,51 | 589,50 | 57942 | | BP | 513,26 | -0,97 | 517,50 | 80069 | | BAT | 921,00 | -1,07 | 933,50 | 20675 | | British Airways | 248,00 | -1,39 | 251,25 | 14675 | | British Telecom | 205,95 | -0,36 | 206,50 | 50046 | | Cable & Wireless | 117,38 | -1,72 | 116,25 | 19039 | | Cadbury Schweppes | 481,50 | -0,16 | 483,25 | 5840 | | HSBC Hldg | 875,09 | -0,06 | 875,50 | 27355 | | Lloyds TSB Grp | 467,75 | — | 469,00 | 19666 | | Marks & Spencer | 356,25 | +1,93 | 349,00 | 20068 | | Prudential | 447,08 | -0,17 | 448,50 | 9140 | | Reuters Group | 388,75 | -1,77 | 395,25 | 9028 | | Rio Tinto | 1573,00 | -0,51 | 1584,00 | 6512 | | Sainsbury | 273,25 | +0,64 | 272,50 | 9006 | | Shell Trnpt | 445,75 | -0,45 | 447,50 | 66869 | | Unilever | 487,50 | -0,66 | 492,00 | 14860 | | Vodafone Airtch | 138,50 | -0,36 | 138,75 | 200664 | | Германия (EUR) | | Allianz AG | 91,97 | -1,00 | 92,90 | 2671 | | BASF | 52,58 | -0,70 | 52,95 | 2376 | | Bayer AG | 24,41 | -0,20 | 24,46 | 5170 | | BMW | 32,78 | -0,61 | 32,98 | 3075 | | Commerzbank AG | 16,32 | -0,06 | 16,33 | 2661 | | Daimler-Chrysler | 34,99 | -0,93 | 35,32 | 4661 | | Deutsche Bank n | 65,56 | -1,31 | 66,43 | 4122 | | Dt Telekom n | 16,23 | — | 16,23 | 26480 | | Hypovereinsbank | 17,77 | -1,17 | 17,98 | 3089 | | Infineon Tech | 7,24 | -1,90 | 7,38 | 8450 | | Merck KGaA | 51,19 | -1,06 | 51,74 | 265 | | Munich Re | 89,00 | -0,04 | 89,04 | 1261 | | Sap AG | 122,38 | -1,36 | 124,07 | 1840 | | Siemens | 61,58 | -0,60 | 61,95 | 4790 | | Volkswagen AG | 35,96 | +0,08 | 35,93 | 2614 | | Финляндия (EUR) | | Nokia | 11,00 | -3,34 | 11,38 | 72295 | | Stora Enso | 11,13 | -2,37 | 11,40 | 4690 | | Швейцария (CHF) | | Ciba Special | 85,10 | -0,58 | 85,60 | 260 | | Lonza Grp AG | 69,60 | — | 69,60 | 274 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,40 | -0,42 | 47,60 | 7575 | | Nestle | 304,50 | -0,49 | 306,00 | 965 | | Novartis | 56,80 | -0,53 | 57,10 | 31444 | | Roche | 146,00 | -0,68 | 147,00 | 21 | | Swiss Re | 82,00 | -0,61 | 82,50 | 1299 | | UBS AG | 96,50 | -0,16 | 96,65 | 4219 | | Zurich Fin | 195,50 | +0,05 | 195,40 | 1134 | | Швеция (SEK) | | ABB | 38,20 | -3,54 | 39,60 | 6774 | | Electrolux | 145,00 | -0,34 | 145,50 | 2906 | | Ericsson | 20,40 | -2,86 | 21,00 | 207779 | | Nordea | 66,75 | -0,74 | 67,25 | 18048 | | Volvo | 268,50 | -0,74 | 270,50 | 2869 | | Италия (EUR) | | Bank di Lavoro | 2,10 | -0,05 | 2,10 | 24 | | Fiat | 5,92 | — | 6,05 | 122 | | TIM | 5,56 | -0,05 | 5,57 | 183 | | Голландия (EUR) | | ABN Amro Hld | 20,61 | -0,39 | 20,69 | 7803 | | Aegon NV | 10,23 | -0,20 | 10,25 | 5355 | | Ahold Kon | 6,36 | — | 6,36 | 7751 | | Fortis | 21,17 | -0,28 | 21,23 | 4359 | | ING Grp | 21,79 | -1,18 | 22,05 | 8624 | | Philips | 18,72 | -1,27 | 18,96 | 7645 | | Royal Dutch | 43,03 | +0,21 | 42,94 | 9557 | | Канада (CAD) | | Alcan Inc | 48,03 | -0,17 | 48,11 | 391 | | Bank of Montreal | 55,61 | -0,11 | 55,67 | 982 | | Bank Nova Scotia | 39,82 | +0,05 | 39,80 | 908 | | BCE Inc | 29,71 | +0,47 | 29,57 | 753 | | Imperial Oil | 70,81 | -0,69 | 71,30 | 67 | | Loblaw Cos Ltd | 70,48 | +1,22 | 69,63 | 98 | | Nortel Networks | 3,87 | +2,11 | 3,79 | 6747 | | Royal Bank of Canada | 63,37 | -0,14 | 63,46 | 313 | | США ($) | | Abbott Labs | 45,96 | -0,20 | 46,05 | 1623 | | Agilent Tech | 22,43 | +1,68 | 22,06 | 1011 | | Alcoa | 28,87 | -1,06 | 29,18 | 2441 | | Allstate Corp | 50,20 | -0,93 | 50,67 | 1800 | | Alltel | 54,98 | -0,51 | 55,26 | 607 | | Amer Electric Power | 34,65 | -0,29 | 34,75 | 269 | | Amer Express Co | 52,64 | -0,79 | 53,06 | 2062 | | AIG | 66,35 | -0,98 | 67,01 | 1995 | | Amgen | 63,68 | +0,32 | 63,48 | 2541 | | Analog Devices | 34,83 | -0,88 | 35,14 | 1917 | | Anheuser-Busch | 48,97 | -0,26 | 49,10 | 1133 | | Time Warner Inc | 18,63 | +0,70 | 18,50 | 5005 | | Apple Comp Inc | 71,15 | +1,82 | 69,88 | 9216 | | Applied Materials | 16,24 | +1,44 | 16,01 | 20288 | | AT&T | 18,18 | -1,78 | 18,51 | 5155 | | Automatic Data Proc | 43,49 | -0,98 | 43,92 | 764 | | Bank of America | 45,26 | +0,64 | 44,97 | 3578 | | Bank of New York | 31,09 | -0,67 | 31,50 | 1365 | | Baxter Int | 35,01 | -0,96 | 35,35 | 964 | | BCE Inc | 24,13 | +0,21 | 24,08 | 85 | | Bellsouth Corp | 26,84 | -0,41 | 26,95 | 1374 | | Berkshire cl a* | 87,20 | +0,35 | 86,90 | 1 | | Berkshire cl b* | 2,91 | +0,62 | 2,89 | 6 | | Boeing Co | 51,25 | -0,31 | 51,41 | 731 | | Bristol Myers sq | 24,16 | -1,47 | 24,52 | 3981 | | Cardinal Health | 54,62 | +0,77 | 54,20 | 571 | | Carnival | 57,96 | -0,84 | 58,45 | 1150 | | Caterpillar Inc | 90,93 | -0,63 | 91,51 | 962 | | Charles Schwab | 11,19 | -0,44 | 11,24 | 1643 | | ChevronTexaco | 52,08 | -1,16 | 52,69 | 2219 | | Cigna | 81,46 | -0,59 | 81,94 | 463 | | Cisco | 18,20 | +0,28 | 18,15 | 45174 | | Citigroup | 47,95 | -0,12 | 48,01 | 7461 | | Coca-Cola Co | 41,17 | +0,17 | 41,10 | 2224 | | Colgate Palmoliv | 50,06 | -0,02 | 50,07 | 601 | | Costco Wholesale | 48,23 | -0,27 | 48,36 | 780 | | Daimler-Chrysler | 45,32 | -0,94 | 45,75 | 127 | | Delta Air Lines | 5,40 | -9,24 | 5,95 | 2464 | | Dow Chemical Co | 49,00 | -0,55 | 49,27 | 1236 | | Du Pont Co | 47,37 | -0,02 | 47,38 | 1384 | | Eastman Kodak | 31,93 | +0,19 | 31,87 | 945 | | Eli Lilly | 56,63 | -0,65 | 57,00 | 784 | | EMC Corp | 13,29 | -0,52 | 13,36 | 6678 | | Emerson Electric | 66,76 | -0,82 | 67,31 | 324 | | Exelon | 42,82 | -0,76 | 43,15 | 912 | | Exxon Mobil | 50,63 | -0,82 | 51,05 | 4072 | | Fannie Mae | 66,43 | -1,48 | 67,43 | 2355 | | First Data Corp | 40,81 | -0,63 | 41,07 | 833 | | Ford Motor Co | 13,67 | -1,87 | 13,93 | 5465 | | Gap Inc | 20,94 | +0,24 | 20,89 | 1609 | | Genentech | 49,97 | -0,60 | 50,27 | 1129 | | General Elec Co | 35,48 | +0,11 | 35,44 | 5515 | | General Motors | 36,37 | -0,93 | 36,71 | 3971 | | Gillette Co | 44,81 | -0,42 | 45,00 | 915 | | Goldman Sachs Gr | 103,43 | -0,61 | 104,06 | 1186 | | HJ Heinz Co | 37,98 | -0,34 | 38,11 | 258 | | Halliburton Co | 42,13 | -0,17 | 42,20 | 2091 | | HCA-Healthcare | 43,74 | -0,14 | 43,80 | 879 | | Hewlett-Packard | 20,14 | -0,69 | 20,28 | 3507 | | Home Depot Inc | 41,46 | -0,81 | 41,80 | 1913 | | Honeywell Int | 35,35 | -0,06 | 35,37 | 1032 | | Illinois Tool Works | 89,56 | -1,85 | 91,25 | 553 | | Intel Corp | 22,69 | +0,40 | 22,60 | 32979 | | IBM | 93,37 | +0,29 | 93,10 | 2155 | | Intl Paper | 39,79 | +0,23 | 39,70 | 1274 | | Johnson&Johnson | 62,67 | -0,24 | 62,82 | 1703 | | J P Morgan Chase | 37,46 | -1,00 | 37,84 | 4294 | | Kimberly-Clark | 64,34 | +0,53 | 64,00 | 506 | | Kohls | 47,27 | -0,51 | 47,51 | 687 | | Kroger | 17,00 | -0,06 | 17,01 | 706 | | Lehman Brothers | 88,66 | -0,76 | 89,34 | 689 | | Lockheed Martin | 55,39 | -0,89 | 55,89 | 753 | | Lowes Cos | 56,55 | -1,02 | 57,13 | 842 | | Lucent Tech | 3,32 | -2,92 | 3,42 | 23522 | | Marsh & McLennan | 31,51 | -0,76 | 31,75 | 640 | | MBNA Corp | 27,49 | +1,07 | 27,20 | 3494 | | McDonalds Corp | 31,48 | -0,44 | 31,62 | 1337 | | Medtronic | 51,93 | +1,68 | 51,07 | 2706 | | Merck & Co | 30,67 | -1,13 | 31,02 | 2696 | | Merrill Lynch | 58,07 | -0,67 | 58,46 | 899 | | Metlife Inc | 40,67 | -1,33 | 41,22 | 1137 | | Micron Tech | 11,05 | +0,36 | 11,01 | 1880 | | Microsoft | 26,02 | +0,15 | 25,98 | 27790 | | Minnesota Mining | 83,25 | +1,31 | 82,17 | 1311 | | MS Dean Witter | 54,89 | -0,97 | 55,43 | 1714 | | Motorola Inc | 15,82 | -2,35 | 16,20 | 11880 | | Occidental Petr | 57,66 | -1,10 | 58,30 | 957 | | Omnicom Group | 85,34 | -0,68 | 85,92 | 380 | | Oracle Corp | 13,55 | +0,59 | 13,47 | 23720 | | Pfizer Inc | 24,88 | — | 24,88 | 12370 | | Philip Morris | 62,95 | -0,96 | 63,56 | 1694 | | Raytheon Co | 36,93 | -0,65 | 37,17 | 299 | | SBC Comms | 24,78 | -0,04 | 24,79 | 3118 | | Schering-plough | 20,28 | +1,55 | 19,97 | 1669 | | Sears Roebuck | 49,88 | -0,24 | 50,00 | 865 | | Sprint | 23,61 | +0,38 | 23,52 | 5142 | | Tenet Healthcare | 10,26 | -0,10 | 10,27 | 767 | | Texas Instrument | 21,56 | -1,64 | 21,92 | 6165 | | Textron Inc | 70,65 | -0,46 | 70,98 | 85 | | Time Warner Inc | 18,63 | +0,70 | 18,50 | 5005 | | Tyco Int | 35,75 | -0,17 | 35,81 | 2495 | | Unisys Corp | 8,23 | -0,36 | 8,26 | 562 | | UPS | 75,78 | +0,28 | 75,57 | 1756 | | United Tech | 101,40 | +0,35 | 101,05 | 758 | | Unitedhealth Gr | 86,33 | -2,21 | 88,28 | 2975 | | US Bancorp | 30,45 | -0,36 | 30,56 | 1685 | | Verizon Comm | 36,62 | -0,08 | 36,65 | 4949 | | Wachovia | 53,21 | +0,36 | 53,02 | 1341 | | Wal-Mart Stores | 53,79 | +0,02 | 53,78 | 2795 | | Walt Disney Co | 28,48 | -0,07 | 28,50 | 1842 | | Washington Mutual | 41,86 | +0,62 | 41,60 | 1569 | | Wells Fargo | 60,65 | -0,57 | 61,00 | 1302 | | Xerox Corp | 15,87 | -1,12 | 16,05 | 1238 |
|
