| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +1,85 | 7,6 | 4993 | | ANZ Banking Grp | 20,2 | -0,15 | 20,2 | 1690 | | CommonWealth Bank | 32,5 | -0,28 | 32,6 | 2040 | | National Australian Bank | 28,7 | -0,35 | 28,8 | 2730 | | Telstra Corp | 4,9 | — | 4,9 | 10328 | | Westpac Banking | 18,9 | -0,58 | 19,0 | 2115 | | Япония (JPY) | | Asahi Kasei | 507,0 | +1,00 | 502,0 | 4350 | | Daiwa Securities | 698,0 | +0,87 | 692,0 | 4004 | | Fuji Photo Film | 3660,0 | +0,83 | 3630,0 | 1089 | | Fujitsu Ltd | 621,0 | -0,96 | 627,0 | 6199 | | Honda Motor Co | 5370,0 | -0,19 | 5380,0 | 1189 | | Japan Telecom* | 279,0 | — | 279,0 | 0 | | Kao Corp | 2545,0 | -1,17 | 2575,0 | 1186 | | KDDI* | 541,0 | +0,19 | 540,0 | 10 | | Mitsubishi Fin Gr* | 995,0 | +0,51 | 990,0 | 26 | | Mitsubishi Chem | 320,0 | +0,95 | 317,0 | 3728 | | Mitsubishi Electric | 522,0 | +0,97 | 517,0 | 2527 | | NEC Corp | 587,0 | -0,51 | 590,0 | 9182 | | Nippon Steel Corp | 247,0 | — | 247,0 | 17188 | | Nissan Motor Co | 1100,0 | -1,08 | 1112,0 | 7163 | | NTT* | 428,0 | -1,83 | 436,0 | 18 | | NTT DoCoMo* | 178,0 | +1,14 | 176,0 | 55 | | Pioneer | 1908,0 | -0,26 | 1913,0 | 776 | | Ricoh | 1834,0 | +0,05 | 1833,0 | 1350 | | Seikisui House | 1198,0 | +0,93 | 1187,0 | 1307 | | Shin-Etsu Chem | 4110,0 | -0,48 | 4130,0 | 885 | | Sony | 3760,0 | -1,83 | 3830,0 | 7596 | | Sumitomo Chem | 516,0 | +2,18 | 505,0 | 6901 | | TDK Corp | 7260,0 | +0,28 | 7240,0 | 342 | | Toshiba Corp | 422,0 | -1,17 | 427,0 | 12847 | | Toyota Motor Co | 4040,0 | -0,49 | 4060,0 | 3385 | | UFJ Holdings* | 606,0 | +2,19 | 593,0 | 34 | | Гонконг (HKD) | | Cheung Kong | 69,50 | -2,80 | 71,50 | 10581 | | China Mobile | 23,45 | -1,68 | 23,85 | 21937 | | China Unicom | 6,10 | -2,40 | 6,25 | 27908 | | CLP Holdings | 43,60 | -0,46 | 43,80 | 3265 | | CNOOC | 4,08 | +0,62 | 4,05 | 52931 | | Hang Seng Bank | 103,50 | — | 103,50 | 2143 | | Henderson Land | 34,80 | -0,85 | 35,10 | 4530 | | HSBC Holdings | 127,00 | -0,39 | 127,50 | 10911 | | Hutchison | 69,00 | -1,78 | 70,25 | 13823 | | Франция (EUR) | | Alcatel | 10,42 | -1,98 | 10,63 | 10187 | | Axa | 18,06 | -0,39 | 18,13 | 7355 | | BNP Paribas | 55,15 | -0,63 | 55,50 | 2678 | | Bouygues | 28,99 | +0,14 | 28,95 | 686 | | Danon | 68,80 | +0,29 | 68,60 | 816 | | EADS | 23,00 | -0,17 | 23,04 | 2031 | | France Telecom | 23,23 | -0,73 | 23,40 | 10249 | | Lafarge | 77,10 | -2,16 | 78,80 | 1464 | | Michelin | 48,05 | -0,52 | 48,30 | 627 | | Peugeot | 46,21 | -1,20 | 46,77 | 1230 | | Renault | 62,65 | -1,03 | 63,30 | 1173 | | Sanofi-Synthelab | 57,95 | +0,43 | 57,70 | 2945 | | Schneider Elec | 57,40 | +1,23 | 56,70 | 1190 | | STMicroelectronics | 12,51 | -2,57 | 12,84 | 10029 | | Total Fina Elf | 163,90 | +1,11 | 162,10 | 3305 | | Vivendi Universal | 23,59 | -0,55 | 23,72 | 4935 | | Великобритания (GBp) | | ARM Holdings | 103,39 | -1,43 | 105,00 | 12990 | | BAE System | 236,75 | -1,35 | 241,00 | 13262 | | Barclays | 579,50 | -0,94 | 585,00 | 95015 | | BP | 517,00 | +1,37 | 512,00 | 61360 | | BAT | 923,50 | -0,05 | 924,00 | 9753 | | British Airways | 242,87 | -1,01 | 247,50 | 14037 | | British Telecom | 204,88 | -0,24 | 206,00 | 23888 | | Cable & Wireless | 113,28 | -0,22 | 113,00 | 18125 | | Cadbury Schweppes | 473,10 | -1,46 | 478,75 | 8364 | | HSBC Hldg | 864,77 | — | 868,00 | 25184 | | Lloyds TSB Grp | 471,25 | +0,05 | 471,00 | 87426 | | Marks & Spencer | 358,27 | +1,42 | 353,00 | 14700 | | Prudential | 447,00 | +0,67 | 445,00 | 13267 | | Reuters Group | 388,25 | -0,64 | 390,75 | 4082 | | Rio Tinto | 1677,10 | +4,32 | 1620,00 | 14015 | | Sainsbury | 274,73 | -0,09 | 274,50 | 26679 | | Shell Trnpt | 458,62 | +0,77 | 456,00 | 70009 | | Unilever | 487,09 | -0,51 | 490,00 | 9186 | | Vodafone Airtch | 138,07 | — | 138,50 | 192293 | | Германия (EUR) | | Allianz AG | 90,90 | -0,30 | 91,17 | 3250 | | BASF | 51,87 | -0,31 | 52,03 | 3471 | | Bayer AG | 24,87 | -0,32 | 24,95 | 5953 | | BMW | 32,56 | +0,12 | 32,52 | 2620 | | Commerzbank AG | 16,19 | -0,25 | 16,23 | 4532 | | Daimler-Chrysler | 34,75 | -0,46 | 34,91 | 5083 | | Deutsche Bank n | 64,37 | -1,38 | 65,27 | 3984 | | Dt Telekom n | 16,14 | -0,62 | 16,24 | 24026 | | Hypovereinsbank | 17,23 | -3,04 | 17,77 | 10471 | | Infineon Tech | 7,00 | -2,51 | 7,18 | 19265 | | Merck KGaA | 51,25 | -1,37 | 51,96 | 105 | | Munich Re | 87,60 | -0,45 | 88,00 | 1747 | | Sap AG | 122,26 | +0,64 | 121,48 | 1847 | | Siemens | 61,12 | +0,16 | 61,02 | 4309 | | Volkswagen AG | 35,53 | -0,70 | 35,78 | 1603 | | Финляндия (EUR) | | Nokia | 10,75 | -0,65 | 10,82 | 48196 | | Stora Enso | 11,21 | +0,09 | 11,20 | 2533 | | Швейцария (CHF) | | Ciba Special | 84,85 | -0,18 | 85,00 | 142 | | Lonza Grp AG | 68,60 | -1,15 | 69,40 | 617 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,40 | -0,21 | 47,50 | 4203 | | Nestle | 308,75 | +1,06 | 305,50 | 1111 | | Novartis | 57,30 | +0,53 | 57,00 | 15977 | | Roche | 144,10 | -1,84 | 146,80 | 20 | | Swiss Re | 81,60 | -1,09 | 82,50 | 1778 | | UBS AG | 96,45 | -0,10 | 96,55 | 4175 | | Zurich Fin | 193,10 | -0,97 | 195,00 | 671 | | Швеция (SEK) | | ABB | 38,30 | +0,52 | 38,10 | 1294 | | Electrolux | 147,00 | +0,34 | 146,50 | 1998 | | Ericsson | 19,90 | -1,97 | 20,30 | 241450 | | Nordea | 65,25 | -1,51 | 66,25 | 12102 | | Volvo | 267,50 | -1,11 | 270,50 | 1229 | | Италия (EUR) | | Bank di Lavoro | 2,05 | -0,24 | 2,08 | 3 | | Fiat | 5,92 | -0,02 | 5,88 | 14 | | TIM | 5,43 | -0,35 | 5,58 | 7 | | Голландия (EUR) | | ABN Amro Hld | 20,64 | -0,43 | 20,73 | 5417 | | Aegon NV | 10,18 | -0,20 | 10,20 | 5880 | | Ahold Kon | 6,36 | — | 6,36 | 5638 | | Fortis | 21,27 | -0,28 | 21,33 | 3346 | | ING Grp | 22,05 | +1,38 | 21,75 | 9195 | | Philips | 18,58 | -0,64 | 18,70 | 7272 | | Royal Dutch | 44,11 | +0,85 | 43,74 | 14134 | | Канада (CAD) | | Alcan Inc | 47,30 | -0,36 | 47,47 | 265 | | Bank of Montreal | 54,92 | -0,38 | 55,13 | 471 | | Bank Nova Scotia | 39,77 | -0,40 | 39,93 | 733 | | BCE Inc | 29,85 | +0,24 | 29,78 | 533 | | Imperial Oil | 72,31 | +0,82 | 71,72 | 57 | | Loblaw Cos Ltd | 71,55 | +0,39 | 71,27 | 108 | | Nortel Networks | 3,83 | -0,52 | 3,85 | 6320 | | Royal Bank of Canada | 62,91 | +0,14 | 63,37 | 377 | | США ($) | | Abbott Labs | 46,06 | +0,17 | 45,98 | 1361 | | Agilent Tech | 21,70 | -0,46 | 21,80 | 1458 | | Alcoa | 29,20 | +0,93 | 28,93 | 1864 | | Allstate Corp | 50,59 | +0,74 | 50,22 | 811 | | Alltel | 55,54 | +0,27 | 55,39 | 727 | | Amer Electric Power | 34,13 | +1,19 | 33,73 | 573 | | Amer Express Co | 51,73 | -0,39 | 51,93 | 1676 | | AIG | 66,67 | +0,83 | 66,12 | 1672 | | Amgen | 62,85 | +0,45 | 62,57 | 3233 | | Analog Devices | 34,22 | -0,73 | 34,47 | 1451 | | Anheuser-Busch | 49,30 | +1,11 | 48,76 | 1411 | | Time Warner Inc | 18,66 | +0,38 | 18,59 | 3153 | | Apple Comp Inc | 70,81 | +0,45 | 70,49 | 9129 | | Applied Materials | 15,48 | -0,71 | 15,59 | 20470 | | AT&T | 18,47 | +2,16 | 18,08 | 2176 | | Automatic Data Proc | 43,48 | +1,54 | 42,82 | 878 | | Bank of America | 45,47 | +0,84 | 45,09 | 2547 | | Bank of New York | 30,72 | -0,42 | 30,85 | 1277 | | Baxter Int | 35,00 | +0,09 | 34,97 | 1127 | | BCE Inc | 24,35 | -0,25 | 24,41 | 60 | | Bellsouth Corp | 26,92 | +1,01 | 26,65 | 1741 | | Berkshire cl a* | 90,00 | — | 90,00 | 1 | | Berkshire cl b* | 3,00 | -0,17 | 3,00 | 5 | | Boeing Co | 50,03 | -0,08 | 50,07 | 1043 | | Bristol Myers sq | 24,21 | +0,17 | 24,17 | 1437 | | Cardinal Health | 54,34 | +0,04 | 54,32 | 338 | | Carnival | 55,00 | -3,19 | 56,81 | 2611 | | Caterpillar Inc | 88,74 | -0,55 | 89,23 | 1025 | | Charles Schwab | 11,11 | +0,54 | 11,05 | 1728 | | ChevronTexaco | 52,90 | +1,77 | 51,98 | 2062 | | Cigna | 79,98 | -0,24 | 80,17 | 278 | | Cisco | 17,87 | -0,78 | 18,01 | 33243 | | Citigroup | 48,52 | +1,23 | 47,93 | 5767 | | Coca-Cola Co | 41,07 | +0,39 | 40,91 | 2357 | | Colgate Palmoliv | 49,50 | -0,12 | 49,80 | 648 | | Costco Wholesale | 47,10 | +1,27 | 46,51 | 1249 | | Daimler-Chrysler | 45,37 | +0,20 | 45,28 | 130 | | Delta Air Lines | 4,59 | -8,20 | 5,00 | 3463 | | Dow Chemical Co | 48,10 | -1,47 | 48,82 | 1005 | | Du Pont Co | 46,45 | -0,56 | 46,71 | 1099 | | Eastman Kodak | 31,91 | -0,03 | 31,92 | 1132 | | Eli Lilly | 55,04 | -0,51 | 55,32 | 1074 | | EMC Corp | 13,08 | -0,08 | 13,09 | 3606 | | Emerson Electric | 65,68 | +0,75 | 65,19 | 592 | | Exelon | 43,03 | +1,63 | 42,34 | 829 | | Exxon Mobil | 51,31 | +1,72 | 50,44 | 3935 | | Fannie Mae | 65,30 | +0,69 | 64,85 | 3033 | | First Data Corp | 40,93 | -0,34 | 41,07 | 761 | | Ford Motor Co | 13,25 | +1,07 | 13,11 | 3739 | | Gap Inc | 20,84 | -0,10 | 20,86 | 1192 | | Genentech | 47,96 | -1,76 | 48,82 | 1450 | | General Elec Co | 35,49 | +1,02 | 35,13 | 7777 | | General Motors | 36,48 | +1,45 | 35,96 | 3895 | | Gillette Co | 44,24 | +0,36 | 44,08 | 1172 | | Goldman Sachs Gr | 104,20 | +0,84 | 103,33 | 1604 | | HJ Heinz Co | 37,91 | +0,56 | 37,70 | 322 | | Halliburton Co | 42,46 | +1,58 | 41,80 | 2340 | | HCA-Healthcare | 43,32 | -0,76 | 43,65 | 1335 | | Hewlett-Packard | 20,09 | +0,50 | 19,99 | 3640 | | Home Depot Inc | 40,60 | -0,73 | 40,90 | 2019 | | Honeywell Int | 35,45 | +1,31 | 34,99 | 1760 | | Illinois Tool Works | 88,08 | +0,43 | 87,70 | 511 | | Intel Corp | 22,24 | -0,80 | 22,42 | 41743 | | IBM | 92,19 | -0,21 | 92,38 | 2618 | | Intl Paper | 39,17 | +0,18 | 39,10 | 641 | | Johnson&Johnson | 61,40 | -0,73 | 61,85 | 2498 | | J P Morgan Chase | 37,09 | +0,65 | 36,85 | 4862 | | Kimberly-Clark | 64,88 | +1,72 | 63,78 | 851 | | Kohls | 46,40 | +0,48 | 46,18 | 1033 | | Kroger | 17,01 | +1,19 | 16,81 | 1113 | | Lehman Brothers | 88,74 | +0,21 | 88,55 | 836 | | Lockheed Martin | 54,91 | +0,29 | 54,75 | 793 | | Lowes Cos | 55,29 | -1,11 | 55,91 | 1322 | | Lucent Tech | 3,23 | -1,22 | 3,27 | 11284 | | Marsh & McLennan | 31,05 | +0,13 | 31,01 | 523 | | MBNA Corp | 27,22 | +0,11 | 27,19 | 2204 | | McDonalds Corp | 31,81 | +1,79 | 31,25 | 2377 | | Medtronic | 51,48 | -0,98 | 51,99 | 1570 | | Merck & Co | 30,12 | -0,79 | 30,36 | 3558 | | Merrill Lynch | 56,82 | -0,21 | 56,94 | 2091 | | Metlife Inc | 40,58 | +0,74 | 40,28 | 522 | | Micron Tech | 10,28 | -1,25 | 10,41 | 3302 | | Microsoft | 25,92 | +1,05 | 25,65 | 30742 | | Minnesota Mining | 81,48 | +0,26 | 81,27 | 1593 | | MS Dean Witter | 54,44 | -0,07 | 54,48 | 2393 | | Motorola Inc | 15,51 | -0,77 | 15,63 | 6618 | | Occidental Petr | 58,17 | +0,94 | 57,63 | 916 | | Omnicom Group | 84,06 | — | 84,06 | 308 | | Oracle Corp | 13,43 | +0,90 | 13,31 | 16241 | | Pfizer Inc | 24,51 | +0,12 | 24,48 | 10345 | | Philip Morris | 62,67 | -0,13 | 62,75 | 2164 | | Raytheon Co | 36,91 | +0,41 | 36,76 | 391 | | SBC Comms | 24,91 | +1,34 | 24,58 | 3117 | | Schering-plough | 20,21 | +1,10 | 19,99 | 2042 | | Sears Roebuck | 48,93 | -2,06 | 49,96 | 1065 | | Sprint | 22,83 | -0,78 | 23,01 | 4659 | | Tenet Healthcare | 10,16 | -0,68 | 10,23 | 1621 | | Texas Instrument | 20,98 | -0,24 | 21,03 | 5009 | | Textron Inc | 69,69 | +0,64 | 69,25 | 207 | | Time Warner Inc | 18,66 | +0,38 | 18,59 | 3153 | | Tyco Int | 34,90 | -0,99 | 35,25 | 3002 | | Unisys Corp | 8,14 | +0,25 | 8,12 | 889 | | UPS | 75,76 | +1,03 | 74,99 | 2268 | | United Tech | 99,85 | -0,23 | 100,08 | 730 | | Unitedhealth Gr | 89,04 | +0,21 | 88,85 | 1236 | | US Bancorp | 30,10 | +0,47 | 29,96 | 1282 | | Verizon Comm | 37,03 | +1,45 | 36,50 | 4166 | | Wachovia | 53,35 | +0,24 | 53,22 | 1171 | | Wal-Mart Stores | 52,93 | -0,15 | 53,01 | 3047 | | Walt Disney Co | 28,08 | -0,25 | 28,15 | 2065 | | Washington Mutual | 41,31 | -1,27 | 41,84 | 1159 | | Wells Fargo | 60,35 | +0,38 | 60,12 | 1636 | | Xerox Corp | 15,42 | -2,03 | 15,74 | 2612 |
|
