| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,79 | 7,6 | 3830 | | ANZ Banking Grp | 20,2 | +0,05 | 20,2 | 2494 | | CommonWealth Bank | 32,6 | +0,93 | 32,3 | 2765 | National Australian
Bank | 28,8 | +0,14 | 28,8 | 2496 | | Telstra Corp | 4,9 | +0,83 | 4,8 | 19164 | | Westpac Banking | 19,0 | +0,53 | 18,9 | 2237 | | Япония (JPY) | | Asahi Kasei | 502,0 | +0,20 | 501,0 | 2349 | | Daiwa Securities | 692,0 | -1,14 | 700,0 | 5877 | | Fuji Photo Film | 3630,0 | +0,28 | 3620,0 | 1018 | | Fujitsu Ltd | 627,0 | -0,32 | 629,0 | 7630 | | Honda Motor Co | 5380,0 | +1,13 | 5320,0 | 1843 | | Japan Telecom* | 279,0 | — | 279,0 | 0 | | Kao Corp | 2575,0 | +0,98 | 2550,0 | 1634 | | KDDI* | 540,0 | -2,17 | 552,0 | 15 | | Mitsubishi Fin Gr* | 990,0 | -0,80 | 998,0 | 24 | | Mitsubishi Chem | 317,0 | — | 317,0 | 3626 | | Mitsubishi Electric | 517,0 | -0,19 | 518,0 | 2468 | | NEC Corp | 590,0 | -1,67 | 600,0 | 11141 | | Nippon Steel Corp | 247,0 | +0,41 | 246,0 | 22982 | | Nissan Motor Co | 1112,0 | +0,36 | 1108,0 | 8266 | | NTT* | 436,0 | -0,68 | 439,0 | 13 | | NTT DoCoMo* | 176,0 | — | 176,0 | 65 | | Pioneer | 1913,0 | -1,95 | 1951,0 | 2981 | | Ricoh | 1833,0 | -0,16 | 1836,0 | 2313 | | Seikisui House | 1187,0 | -0,42 | 1192,0 | 1565 | | Shin-Etsu Chem | 4130,0 | -0,24 | 4140,0 | 1159 | | Sony | 3830,0 | -3,04 | 3950,0 | 17063 | | Sumitomo Chem | 505,0 | +0,80 | 501,0 | 3048 | | TDK Corp | 7240,0 | -1,09 | 7320,0 | 520 | | Toshiba Corp | 427,0 | -1,39 | 433,0 | 12891 | | Toyota Motor Co | 4060,0 | +0,50 | 4040,0 | 4023 | | UFJ Holdings* | 593,0 | -1,33 | 601,0 | 30 | | Гонконг (HKD) | | Cheung Kong | 71,50 | -1,38 | 72,50 | 4791 | | China Mobile | 23,85 | -1,04 | 24,10 | 23318 | | China Unicom | 6,25 | -0,79 | 6,30 | 44361 | | CLP Holdings | 43,80 | +0,23 | 43,70 | 3017 | | CNOOC | 4,05 | -0,61 | 4,08 | 53323 | | Hang Seng Bank | 103,50 | -0,48 | 104,00 | 2147 | | Henderson Land | 35,10 | -1,40 | 35,60 | 4728 | | HSBC Holdings | 127,50 | — | 127,50 | 6720 | | Hutchison | 70,25 | -1,40 | 71,25 | 10154 | | Франция (EUR) | | Alcatel | 10,63 | +0,19 | 10,61 | 7969 | | Axa | 18,13 | -0,28 | 18,18 | 4567 | | BNP Paribas | 55,50 | +0,54 | 55,20 | 2041 | | Bouygues | 28,95 | -0,17 | 29,00 | 899 | | Danon | 68,60 | -0,07 | 68,65 | 612 | | EADS | 23,04 | -0,95 | 23,26 | 2258 | | France Telecom | 23,40 | +0,86 | 23,20 | 7142 | | Lafarge | 78,80 | +0,90 | 78,10 | 647 | | Michelin | 48,30 | -0,54 | 48,56 | 995 | | Peugeot | 46,77 | -0,72 | 47,11 | 732 | | Renault | 63,30 | -0,78 | 63,80 | 917 | | Sanofi-Synthelab | 57,70 | +0,52 | 57,40 | 2864 | | Schneider Elec | 56,70 | -0,09 | 56,75 | 848 | | STMicroelectronics | 12,84 | -1,46 | 13,03 | 4051 | | Total Fina Elf | 162,10 | +0,75 | 160,90 | 2171 | | Vivendi Universal | 23,72 | -0,38 | 23,81 | 3523 | | Великобритания (GBp) | | ARM Holdings | 105,15 | -2,10 | 107,25 | 26819 | | BAE System | 239,50 | +0,73 | 239,25 | 10540 | | Barclays | 583,00 | -0,26 | 586,50 | 48260 | | BP | 511,51 | -0,10 | 512,50 | 114140 | | BAT | 919,50 | +0,05 | 923,50 | 4063 | | British Airways | 249,74 | -0,10 | 247,75 | 11049 | | British Telecom | 206,50 | +0,12 | 205,75 | 47751 | | Cable & Wireless | 114,76 | -1,09 | 114,25 | 9948 | | Cadbury Schweppes | 476,01 | -0,78 | 482,50 | 5874 | | HSBC Hldg | 870,49 | -0,80 | 875,00 | 28093 | | Lloyds TSB Grp | 470,25 | +0,43 | 469,00 | 34440 | | Marks & Spencer | 353,75 | -0,77 | 355,75 | 11306 | | Prudential | 443,99 | -0,61 | 447,75 | 14748 | | Reuters Group | 391,51 | +0,64 | 388,25 | 13260 | | Rio Tinto | 1593,01 | +2,79 | 1576,00 | 11560 | | Sainsbury | 274,75 | +0,09 | 274,25 | 10900 | | Shell Trnpt | 450,50 | +2,36 | 445,50 | 99623 | | Unilever | 491,25 | +0,26 | 488,75 | 14470 | | Vodafone Airtch | 138,08 | +0,18 | 138,25 | 255452 | | Германия (EUR) | | Allianz AG | 91,17 | -0,87 | 91,97 | 3675 | | BASF | 52,03 | -1,05 | 52,58 | 3109 | | Bayer AG | 24,95 | +2,21 | 24,41 | 11080 | | BMW | 32,52 | -0,79 | 32,78 | 2444 | | Commerzbank AG | 16,23 | -0,55 | 16,32 | 4691 | | Daimler-Chrysler | 34,91 | -0,23 | 34,99 | 4410 | | Deutsche Bank n | 65,27 | -0,44 | 65,56 | 2815 | | Dt Telekom n | 16,24 | +0,06 | 16,23 | 26283 | | Hypovereinsbank | 17,77 | — | 17,77 | 18959 | | Infineon Tech | 7,18 | -0,83 | 7,24 | 8825 | | Merck KGaA | 51,96 | +1,50 | 51,19 | 187 | | Munich Re | 88,00 | -1,12 | 89,00 | 2844 | | Sap AG | 121,48 | -0,74 | 122,38 | 1564 | | Siemens | 61,02 | -0,91 | 61,58 | 5524 | | Volkswagen AG | 35,78 | -0,50 | 35,96 | 1878 | | Финляндия (EUR) | | Nokia | 10,82 | -1,64 | 11,00 | 56039 | | Stora Enso | 11,20 | +0,63 | 11,13 | 3025 | | Швейцария (CHF) | | Ciba Special | 85,00 | -0,12 | 85,10 | 315 | | Lonza Grp AG | 69,40 | -0,29 | 69,60 | 502 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,50 | +0,21 | 47,40 | 4214 | | Nestle | 305,50 | +0,33 | 304,50 | 906 | | Novartis | 57,00 | +0,35 | 56,80 | 26265 | | Roche | 146,80 | +0,55 | 146,00 | 18 | | Swiss Re | 82,50 | +0,61 | 82,00 | 1118 | | UBS AG | 96,55 | +0,05 | 96,50 | 4727 | | Zurich Fin | 195,00 | -0,26 | 195,50 | 940 | | Швеция (SEK) | | ABB | 38,10 | -0,26 | 38,20 | 1596 | | Electrolux | 146,50 | +1,03 | 145,00 | 1900 | | Ericsson | 20,30 | -0,49 | 20,40 | 152209 | | Nordea | 66,25 | -0,75 | 66,75 | 17842 | | Volvo | 270,50 | +0,74 | 268,50 | 1673 | | Италия (EUR) | | Bank di Lavoro | 2,07 | -0,24 | 2,10 | 220 | | Fiat | 5,88 | +0,03 | 5,92 | 159 | | TIM | 5,57 | -0,20 | 5,56 | 1022 | | Голландия (EUR) | | ABN Amro Hld | 20,73 | +0,58 | 20,61 | 5473 | | Aegon NV | 10,20 | -0,29 | 10,23 | 5865 | | Ahold Kon | 6,36 | — | 6,36 | 5773 | | Fortis | 21,33 | +0,76 | 21,17 | 3452 | | ING Grp | 21,75 | -0,18 | 21,79 | 8154 | | Philips | 18,70 | -0,11 | 18,72 | 6671 | | Royal Dutch | 43,74 | +1,65 | 43,03 | 13152 | | Канада (CAD) | | Alcan Inc | 47,47 | -0,38 | 47,65 | 703 | | Bank of Montreal | 55,13 | -0,33 | 55,31 | 1425 | | Bank Nova Scotia | 39,93 | +0,30 | 39,81 | 1650 | | BCE Inc | 29,78 | +0,10 | 29,75 | 1064 | | Imperial Oil | 71,72 | +1,03 | 70,99 | 213 | | Loblaw Cos Ltd | 71,27 | +1,09 | 70,50 | 158 | | Nortel Networks | 3,85 | — | 3,85 | 7300 | | Royal Bank of Canada | 63,37 | -0,13 | 63,45 | 1078 | | США ($) | | Abbott Labs | 45,98 | +0,50 | 45,75 | 3829 | | Agilent Tech | 21,80 | -2,02 | 22,25 | 3338 | | Alcoa | 28,93 | +0,80 | 28,70 | 4526 | | Allstate Corp | 50,22 | +0,12 | 50,16 | 2565 | | Alltel | 55,39 | +0,86 | 54,92 | 3175 | | Amer Electric Power | 33,73 | -2,80 | 34,70 | 3465 | | Amer Express Co | 51,93 | -0,90 | 52,40 | 3879 | | AIG | 66,12 | -0,65 | 66,55 | 5138 | | Amgen | 62,57 | +0,02 | 62,56 | 7124 | | Analog Devices | 34,47 | -0,52 | 34,65 | 2976 | | Anheuser-Busch | 48,76 | -0,20 | 48,86 | 3429 | | Time Warner Inc | 18,59 | +0,05 | 18,58 | 10521 | | Apple Comp Inc | 70,49 | +0,04 | 70,46 | 16289 | | Applied Materials | 15,59 | -2,01 | 15,91 | 59427 | | AT & T | 18,08 | +0,06 | 18,07 | 7389 | | Automatic Data Proc | 42,82 | -1,56 | 43,50 | 3333 | | Bank of America | 45,09 | -0,49 | 45,31 | 6170 | | Bank of New York | 30,85 | +0,33 | 30,75 | 3404 | | Baxter Int | 34,97 | -0,20 | 35,04 | 2240 | | BCE Inc | 24,41 | +1,20 | 24,12 | 181 | | Bellsouth Corp | 26,65 | -0,74 | 26,85 | 4919 | | Berkshire cl a* | 90,00 | +2,74 | 87,60 | 1 | | Berkshire cl b* | 3,00 | +2,89 | 2,92 | 28 | | Boeing Co | 50,07 | -1,63 | 50,90 | 2164 | | Bristol Myers sq | 24,17 | -1,10 | 24,44 | 4607 | | Cardinal Health | 54,32 | -0,33 | 54,50 | 1358 | | Carnival | 56,81 | -1,75 | 57,82 | 3382 | | Caterpillar Inc | 89,23 | -0,94 | 90,08 | 2707 | | Charles Schwab | 11,05 | -1,16 | 11,18 | 4475 | | ChevronTexaco | 51,98 | +0,04 | 51,96 | 3532 | | Cigna | 80,17 | -1,11 | 81,07 | 475 | | Cisco | 18,01 | -1,69 | 18,32 | 56290 | | Citigroup | 47,93 | +0,33 | 47,77 | 14176 | | Coca-Cola Co | 40,91 | -1,02 | 41,33 | 5942 | | Colgate Palmoliv | 49,80 | -0,64 | 50,12 | 1641 | | Costco Wholesale | 46,51 | -2,68 | 47,79 | 3105 | | Daimler-Chrysler | 45,28 | +0,15 | 45,21 | 492 | | Delta Air Lines | 5,00 | -6,89 | 5,37 | 4311 | | Dow Chemical Co | 48,82 | -0,63 | 49,13 | 2111 | | Du Pont Co | 46,71 | -1,10 | 47,23 | 3161 | | Eastman Kodak | 31,92 | +0,63 | 31,72 | 2326 | | Eli Lilly | 55,32 | -1,97 | 56,43 | 2709 | | EMC Corp | 13,09 | -0,53 | 13,16 | 14107 | | Emerson Electric | 65,19 | -1,27 | 66,03 | 1616 | | Exelon | 42,34 | -0,68 | 42,63 | 1473 | | Exxon Mobil | 50,44 | -0,55 | 50,72 | 9626 | | Fannie Mae | 64,85 | -2,07 | 66,22 | 5772 | | First Data Corp | 41,07 | -0,19 | 41,15 | 1987 | | Ford Motor Co | 13,11 | -2,60 | 13,46 | 8895 | | Gap Inc | 20,86 | +0,05 | 20,85 | 3573 | | Genentech | 48,82 | -1,55 | 49,59 | 2337 | | General Elec Co | 35,13 | -0,68 | 35,37 | 21224 | | General Motors | 35,96 | -0,80 | 36,25 | 5834 | | Gillette Co | 44,08 | -1,50 | 44,75 | 2285 | | Goldman Sachs Gr | 103,33 | +0,17 | 103,40 | 4046 | | HJ Heinz Co | 37,70 | -0,34 | 37,83 | 622 | | Halliburton Co | 41,80 | +0,02 | 41,79 | 3983 | | HCA-Healthcare | 43,65 | -0,30 | 43,78 | 2068 | | Hewlett-Packard | 19,99 | -0,15 | 20,02 | 9098 | | Home Depot Inc | 40,90 | -0,61 | 41,15 | 4980 | | Honeywell Int | 34,99 | -0,51 | 35,17 | 2503 | | Illinois Tool Works | 87,70 | -1,90 | 89,40 | 1803 | | Intel Corp | 22,42 | -0,71 | 22,58 | 81017 | | IBM | 92,38 | -0,67 | 93,00 | 5960 | | Intl Paper | 39,10 | -1,41 | 39,66 | 2454 | | Johnson & Johnson | 61,85 | -1,02 | 62,49 | 4771 | | J P Morgan Chase | 36,85 | -1,07 | 37,25 | 11989 | | Kimberly-Clark | 63,78 | -1,10 | 64,49 | 2167 | | Kohls | 46,18 | -1,70 | 46,98 | 1761 | | Kroger | 16,81 | -0,88 | 16,96 | 2369 | | Lehman Brothers | 88,55 | -0,15 | 88,68 | 1681 | | Lockheed Martin | 54,75 | -0,45 | 55,00 | 2023 | | Lowes Cos | 55,91 | -0,60 | 56,25 | 2409 | | Lucent Tech | 3,27 | -0,30 | 3,28 | 30229 | | Marsh & McLennan | 31,01 | -1,59 | 31,51 | 1727 | | MBNA Corp | 27,19 | -0,91 | 27,44 | 5871 | | McDonalds Corp | 31,25 | -0,64 | 31,45 | 3184 | | Medtronic | 51,99 | -0,33 | 52,16 | 4952 | | Merck & Co | 30,36 | -1,20 | 30,73 | 5651 | | Merrill Lynch | 56,94 | -1,62 | 57,88 | 4003 | | Metlife Inc | 40,28 | -0,17 | 40,35 | 1954 | | Micron Tech | 10,41 | -5,54 | 11,02 | 9364 | | Microsoft | 25,65 | -0,81 | 25,86 | 76553 | | Minnesota Mining | 81,27 | -2,03 | 82,95 | 3306 | | MS Dean Witter | 54,48 | -0,67 | 54,85 | 4269 | | Motorola Inc | 15,63 | -0,89 | 15,77 | 13592 | | Occidental Petr | 57,63 | +0,23 | 57,50 | 1354 | | Omnicom Group | 84,06 | -1,18 | 85,06 | 906 | | Oracle Corp | 13,31 | +0,23 | 13,28 | 40716 | | Pfizer Inc | 24,48 | -2,00 | 24,98 | 26228 | | Philip Morris | 62,75 | -0,55 | 63,10 | 4885 | | Raytheon Co | 36,76 | -0,38 | 36,90 | 977 | | SBC Comms | 24,58 | +0,45 | 24,47 | 11273 | | Schering-Plough | 19,99 | -0,35 | 20,06 | 4244 | | Sears Roebuck | 49,96 | -0,02 | 49,97 | 2443 | | Sprint | 23,01 | -1,67 | 23,40 | 11986 | | Tenet Healthcare | 10,23 | -0,10 | 10,24 | 1697 | | Texas Instrument | 21,03 | -1,64 | 21,38 | 10730 | | Textron Inc | 69,25 | -1,44 | 70,26 | 550 | | Time Warner Inc | 18,59 | +0,05 | 18,58 | 10521 | | Tyco Int | 35,25 | -1,43 | 35,76 | 6683 | | Unisys Corp | 8,12 | -1,58 | 8,25 | 1449 | | UPS | 74,99 | -0,31 | 75,22 | 4209 | | United Tech | 100,08 | +0,30 | 99,78 | 2472 | | Unitedhealth Gr | 88,85 | +2,56 | 86,63 | 3690 | | US Bancorp | 29,96 | -1,19 | 30,32 | 4872 | | Verizon Comm | 36,50 | +0,63 | 36,27 | 9542 | | Wachovia | 53,22 | +0,08 | 53,18 | 2980 | | Wal-Mart Stores | 53,01 | -0,67 | 53,37 | 7072 | | Walt Disney Co | 28,15 | -1,30 | 28,52 | 5303 | | Washington Mutual | 41,84 | -0,78 | 42,17 | 3604 | | Wells Fargo | 60,12 | -0,69 | 60,54 | 2865 | | Xerox Corp | 15,74 | -0,51 | 15,82 | 1936 |
|
