| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,39 | 7,6 | 5734 | | ANZ Banking Grp | 20,7 | +2,08 | 20,2 | 6799 | | CommonWealth Bank | 33,2 | +1,84 | 32,6 | 5832 | | National Australian Bank | 28,9 | +0,52 | 28,8 | 6350 | | Telstra Corp | 4,9 | +1,23 | 4,9 | 21203 | | Westpac Banking | 19,3 | +1,79 | 19,0 | 3985 | | Япония (JPY) | | Asahi Kasei | 512,0 | +0,79 | 508,0 | 4615 | | Daiwa Securities | 698,0 | -0,57 | 702,0 | 3794 | | Fuji Photo Film | 3730,0 | -0,80 | 3760,0 | 1341 | | Fujitsu Ltd | 614,0 | — | 614,0 | 10865 | | Honda Motor Co | 5290,0 | -1,67 | 5380,0 | 1762 | | Japan Telecom* | 278,0 | -1,07 | 281,0 | 0 | | Kao Corp | 2390,0 | -1,44 | 2425,0 | 3954 | | KDDI* | 543,0 | -1,99 | 554,0 | 17 | | Mitsubishi Fin Gr* | 980,0 | -0,41 | 984,0 | 17 | | Mitsubishi Chem | 331,0 | +0,30 | 330,0 | 5403 | | Mitsubishi Electric | 511,0 | -1,54 | 519,0 | 5770 | | NEC Corp | 584,0 | — | 584,0 | 8171 | | Nippon Steel Corp | 252,0 | -0,40 | 253,0 | 19424 | | Nissan Motor Co | 1105,0 | -0,90 | 1115,0 | 10602 | | NTT* | 433,0 | — | 433,0 | 17 | | NTT DoCoMo* | 177,0 | +1,72 | 174,0 | 141 | | Pioneer | 1934,0 | +0,89 | 1917,0 | 1001 | | Ricoh | 1822,0 | -2,04 | 1860,0 | 1977 | | Seikisui House | 1203,0 | -0,58 | 1210,0 | 1305 | | Shin-Etsu Chem | 4070,0 | -0,73 | 4100,0 | 488 | | Sony | 3790,0 | -0,52 | 3810,0 | 2954 | | Sumitomo Chem | 544,0 | +3,82 | 524,0 | 15093 | | TDK Corp | 7210,0 | -0,28 | 7230,0 | 417 | | Toshiba Corp | 422,0 | +0,72 | 419,0 | 8825 | | Toyota Motor Co | 4010,0 | -0,99 | 4050,0 | 4305 | | UFJ Holdings* | 601,0 | -0,66 | 605,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 71,50 | +0,35 | 71,25 | 7293 | | China Mobile | 24,20 | +0,21 | 24,15 | 30629 | | China Unicom | 6,25 | +0,81 | 6,20 | 24119 | | CLP Holdings | 43,90 | -0,23 | 44,00 | 2422 | | CNOOC | 4,08 | -0,61 | 4,10 | 54163 | | Hang Seng Bank | 105,00 | — | 105,00 | 2328 | | Henderson Land | 36,30 | -0,55 | 36,50 | 2830 | | HSBC Holdings | 129,00 | +0,39 | 128,50 | 12823 | | Hutchison | 70,25 | +0,36 | 70,00 | 13371 | | Франция (EUR) | | Alcatel | 10,92 | +1,20 | 10,79 | 10731 | | Axa | 18,30 | +0,22 | 18,26 | 8171 | | BNP Paribas | 55,10 | +0,18 | 55,00 | 2670 | | Bouygues | 29,50 | +0,31 | 29,41 | 1027 | | Danon | 69,25 | -0,14 | 69,35 | 1193 | | EADS | 23,13 | +0,39 | 23,04 | 2123 | | France Telecom | 23,94 | -0,04 | 23,95 | 8136 | | Lafarge | 79,45 | +0,89 | 78,75 | 1446 | | Michelin | 49,75 | +0,04 | 49,73 | 877 | | Peugeot | 46,69 | -0,28 | 46,82 | 1784 | | Renault | 61,85 | -0,72 | 62,30 | 1943 | | Sanofi-Synthelab | 57,95 | +1,13 | 57,30 | 3403 | | Schneider Elec | 57,40 | +1,23 | 56,70 | 952 | | STMicroelectronics | 12,67 | — | 12,67 | 12661 | | Total Fina Elf | 165,60 | +0,12 | 165,40 | 2780 | | Vivendi Universal | 24,06 | — | 24,06 | 3448 | | Великобритания (GBp) | | ARM Holdings | 99,25 | +0,26 | 98,00 | 31468 | | BAE System | 244,03 | -0,20 | 244,50 | 17888 | | Barclays | 579,50 | +0,96 | 574,00 | 23473 | | BP | 531,41 | +0,09 | 532,50 | 73093 | | BAT | 921,26 | -0,75 | 930,00 | 8805 | | British Airways | 257,74 | +0,49 | 256,25 | 16647 | | British Telecom | 205,35 | -0,36 | 206,75 | 28000 | | Cable & Wireless | 123,75 | +0,41 | 122,00 | 31798 | | Cadbury Schweppes | 465,87 | -0,85 | 470,50 | 7001 | | HSBC Hldg | 873,21 | -0,40 | 877,50 | 26937 | | Lloyds TSB Grp | 491,00 | +1,19 | 484,25 | 38978 | | Marks & Spencer | 359,25 | +1,13 | 355,25 | 8338 | | Prudential | 454,33 | -0,55 | 456,50 | 17725 | | Reuters Group | 388,68 | +0,45 | 387,25 | 5335 | | Rio Tinto | 1649,97 | +0,18 | 1648,00 | 20414 | | Sainsbury | 279,65 | -0,53 | 281,50 | 6840 | | Shell Trnpt | 463,47 | -0,38 | 465,25 | 64333 | | Unilever | 491,17 | -0,35 | 493,75 | 13271 | | Vodafone Airtch | 138,82 | -0,36 | 139,25 | 360678 | | Германия (EUR) | | Allianz AG | 90,16 | -0,20 | 90,34 | 3924 | | BASF | 52,15 | +1,07 | 51,60 | 4238 | | Bayer AG | 24,71 | -0,96 | 24,95 | 7362 | | BMW | 32,32 | +0,25 | 32,24 | 4259 | | Commerzbank AG | 16,11 | -0,49 | 16,19 | 5756 | | Daimler-Chrysler | 34,52 | -0,23 | 34,60 | 6092 | | Deutsche Bank n | 64,33 | +0,50 | 64,01 | 3917 | | Dt Telekom n | 16,35 | -0,91 | 16,50 | 37354 | | Hypovereinsbank | 16,87 | -1,46 | 17,12 | 6754 | | Infineon Tech | 7,13 | +0,71 | 7,08 | 10593 | | Merck KGaA | 50,15 | -1,63 | 50,98 | 284 | | Munich Re | 86,80 | -1,03 | 87,70 | 2913 | | Sap AG | 119,19 | -1,67 | 121,22 | 3295 | | Siemens | 63,60 | +2,91 | 61,80 | 12684 | | Volkswagen AG | 35,82 | -0,75 | 36,09 | 2127 | | Финляндия (EUR) | | Nokia | 11,62 | +5,93 | 10,97 | 188973 | | Stora Enso | 11,03 | +1,85 | 10,83 | 7702 | | Швейцария (CHF) | | Ciba Special | 85,05 | +0,71 | 84,45 | 422 | | Lonza Grp AG | 73,50 | +2,94 | 71,40 | 1782 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,25 | +0,32 | 47,10 | 11252 | | Nestle | 312,75 | +0,16 | 312,25 | 702 | | Novartis | 57,25 | -0,69 | 57,65 | 13745 | | Roche | 144,60 | -0,41 | 145,20 | 350 | | Swiss Re | 81,45 | -0,31 | 81,70 | 1221 | | UBS AG | 96,70 | -0,05 | 96,75 | 5011 | | Zurich Fin | 197,50 | +0,25 | 197,00 | 842 | | Швеция (SEK) | | ABB | 38,10 | +0,26 | 38,00 | 1804 | | Electrolux | 151,50 | — | 151,50 | 1974 | | Ericsson | 20,70 | +1,97 | 20,30 | 230623 | | Nordea | 65,00 | -0,76 | 65,50 | 14095 | | Volvo | 284,00 | +4,22 | 272,50 | 5746 | | Италия (EUR) | | Bank di Lavoro | 2,03 | -1,60 | 2,06 | 22096 | | Fiat | 6,07 | +0,65 | 6,04 | 25543 | | TIM | 5,34 | -0,85 | 5,39 | 34118 | | Голландия (EUR) | | ABN Amro Hld | 20,68 | -0,19 | 20,72 | 7517 | | Aegon NV | 10,24 | +0,20 | 10,22 | 7977 | | Ahold Kon | 6,32 | -0,16 | 6,33 | 4857 | | Fortis | 21,46 | +0,47 | 21,36 | 3599 | | ING Grp | 21,97 | -0,36 | 22,05 | 9339 | | Philips | 19,50 | +4,45 | 18,67 | 28028 | | Royal Dutch | 44,46 | +0,05 | 44,44 | 10754 | | Канада (CAD) | | Alcan Inc | 48,44 | +1,34 | 47,80 | 226 | | Bank of Montreal | 55,78 | -0,13 | 55,85 | 247 | | Bank Nova Scotia | 39,88 | -0,30 | 40,00 | 674 | | BCE Inc | 29,63 | -0,13 | 29,67 | 575 | | Imperial Oil | 74,96 | +0,48 | 74,60 | 85 | | Loblaw Cos Ltd | 73,61 | -0,86 | 74,25 | 139 | | Nortel Networks | 3,80 | -0,78 | 3,83 | 3995 | | Royal Bank of Canada | 63,00 | +0,24 | 62,85 | 450 | | США ($) | | Abbott Labs | 45,93 | +0,09 | 45,89 | 1285 | | Agilent Tech | 22,17 | +0,77 | 22,00 | 776 | | Alcoa | 29,04 | +1,40 | 28,64 | 1359 | | Allstate Corp | 50,74 | +0,10 | 50,69 | 638 | | Alltel | 55,36 | +0,38 | 55,15 | 805 | | Amer Electric Power | 35,03 | +1,54 | 34,50 | 1550 | | Amer Express Co | 52,92 | -0,34 | 53,10 | 1662 | | AIG | 66,48 | -0,85 | 67,05 | 1573 | | Amgen | 62,31 | -1,97 | 63,56 | 7734 | | Analog Devices | 35,01 | +0,37 | 34,88 | 971 | | Anheuser-Busch | 49,00 | +0,60 | 48,71 | 1127 | | Time Warner Inc | 18,04 | -0,61 | 18,15 | 8053 | | Apple Comp Inc | 72,73 | +0,66 | 72,25 | 4777 | | Applied Materials | 16,35 | +1,43 | 16,12 | 24592 | | AT&T | 19,65 | +6,50 | 18,45 | 12724 | | Automatic Data Proc | 43,32 | -0,60 | 43,58 | 382 | | Bank of America | 45,73 | -0,09 | 45,77 | 1703 | | Bank of New York | 29,58 | -0,07 | 29,60 | 2107 | | Baxter Int | 34,30 | -1,07 | 34,67 | 1572 | | BCE Inc | 23,99 | -0,33 | 24,07 | 80 | | Bellsouth Corp | 26,70 | +0,49 | 26,57 | 4270 | | Berkshire cl a* | 88,45 | -0,83 | 89,19 | 1 | | Berkshire cl b* | 2,95 | -0,51 | 2,96 | 2 | | Boeing Co | 50,16 | +0,60 | 49,86 | 1371 | | Bristol Myers sq | 24,03 | -0,29 | 24,10 | 2004 | | Cardinal Health | 54,21 | +0,69 | 53,84 | 235 | | Carnival | 56,50 | +0,30 | 56,33 | 1101 | | Caterpillar Inc | 87,00 | -4,52 | 91,12 | 4645 | | Charles Schwab | 11,35 | +0,44 | 11,30 | 1262 | | ChevronTexaco | 54,00 | +0,86 | 53,54 | 1475 | | Cigna | 80,28 | +0,58 | 79,82 | 158 | | Cisco | 18,12 | +2,43 | 17,69 | 39634 | | Citigroup | 48,67 | +0,39 | 48,48 | 4202 | | Coca-Cola Co | 41,96 | +0,67 | 41,68 | 2162 | | Colgate Palmoliv | 52,10 | +4,45 | 49,88 | 3338 | | Costco Wholesale | 47,77 | +0,87 | 47,36 | 1311 | | Daimler-Chrysler | 45,02 | -1,38 | 45,65 | 143 | | Delta Air Lines | 4,81 | -1,03 | 4,86 | 687 | | Dow Chemical Co | 48,99 | +0,51 | 48,74 | 2127 | | Du Pont Co | 46,89 | +0,88 | 46,48 | 1202 | | Eastman Kodak | 32,25 | +1,86 | 31,66 | 1808 | | Eli Lilly | 55,38 | -0,22 | 55,50 | 1255 | | EMC Corp | 12,96 | +1,41 | 12,78 | 4225 | | Emerson Electric | 65,90 | -0,35 | 66,13 | 681 | | Exelon | 44,10 | +1,15 | 43,60 | 913 | | Exxon Mobil | 51,85 | +0,29 | 51,70 | 3899 | | Fannie Mae | 64,32 | -0,36 | 64,81 | 1164 | | First Data Corp | 39,33 | -3,22 | 40,64 | 3069 | | Ford Motor Co | 13,21 | -1,05 | 13,35 | 1916 | | Gap Inc | 22,37 | +5,22 | 21,26 | 4819 | | Genentech | 48,95 | +1,03 | 48,45 | 1265 | | General Elec Co | 35,58 | +0,25 | 35,49 | 5473 | | General Motors | 36,71 | -0,73 | 36,98 | 1367 | | Gillette Co | 45,56 | +1,24 | 45,00 | 1678 | | Goldman Sachs Gr | 103,81 | +0,53 | 103,26 | 1817 | | HJ Heinz Co | 37,39 | +0,46 | 37,22 | 994 | | Halliburton Co | 43,15 | +0,96 | 42,74 | 2314 | | HCA-Healthcare | 44,61 | +0,47 | 44,40 | 1107 | | Hewlett-Packard | 19,49 | -0,51 | 19,59 | 3920 | | Home Depot Inc | 41,01 | +0,69 | 40,73 | 2355 | | Honeywell Int | 35,75 | — | 35,75 | 1164 | | Illinois Tool Works | 86,79 | -0,24 | 87,00 | 1176 | | Intel Corp | 22,48 | +0,27 | 22,42 | 31918 | | IBM | 92,02 | +0,08 | 91,95 | 1710 | | Intl Paper | 39,51 | +0,69 | 39,24 | 840 | | Johnson&Johnson | 64,51 | -0,22 | 64,65 | 1942 | | J P Morgan Chase | 36,78 | -0,14 | 36,83 | 3744 | | Kimberly-Clark | 64,25 | -0,16 | 64,35 | 461 | | Kohls | 45,79 | +0,57 | 45,53 | 1142 | | Kroger | 17,23 | +1,06 | 17,05 | 664 | | Lehman Brothers | 89,07 | +0,13 | 88,95 | 383 | | Lockheed Martin | 56,83 | +2,90 | 55,23 | 1525 | | Lowes Cos | 56,07 | +0,05 | 56,04 | 656 | | Lucent Tech | 3,27 | — | 3,27 | 8514 | | Marsh & McLennan | 31,31 | +1,49 | 30,85 | 819 | | MBNA Corp | 26,58 | -0,45 | 26,70 | 1959 | | McDonalds Corp | 32,18 | +0,59 | 31,99 | 2576 | | Medtronic | 51,38 | +0,84 | 50,95 | 1564 | | Merck & Co | 31,17 | — | 31,17 | 1938 | | Merrill Lynch | 58,42 | -0,32 | 58,61 | 1132 | | Metlife Inc | 40,78 | -0,12 | 40,83 | 473 | | Micron Tech | 10,44 | +1,26 | 10,31 | 2285 | | Microsoft | 25,96 | -0,19 | 26,01 | 30191 | | Minnesota Mining | 82,89 | -0,64 | 83,42 | 857 | | MS Dean Witter | 53,91 | -0,48 | 54,17 | 1601 | | Motorola Inc | 15,69 | +0,26 | 15,65 | 4604 | | Occidental Petr | 58,05 | +0,61 | 57,70 | 975 | | Omnicom Group | 84,12 | -0,08 | 84,19 | 696 | | Oracle Corp | 13,86 | +1,76 | 13,62 | 27554 | | Pfizer Inc | 24,67 | +0,33 | 24,59 | 8318 | | Philip Morris | 62,95 | +1,79 | 61,84 | 2090 | | Raytheon Co | 37,48 | +1,30 | 37,00 | 546 | | SBC Comms | 24,08 | -2,03 | 24,58 | 9469 | | Schering-plough | 19,08 | -3,49 | 19,77 | 6550 | | Sears Roebuck | 50,12 | +0,44 | 49,90 | 2426 | | Sprint | 22,67 | -0,35 | 22,75 | 4020 | | Tenet Healthcare | 10,01 | +0,70 | 9,94 | 1145 | | Texas Instrument | 22,84 | +0,88 | 22,66 | 5587 | | Textron Inc | 70,26 | +0,26 | 70,08 | 434 | | Time Warner Inc | 18,04 | -0,61 | 18,15 | 8053 | | Tyco Int | 35,67 | +1,25 | 35,23 | 1832 | | Unisys Corp | 7,86 | +1,29 | 7,76 | 605 | | UPS | 73,00 | -3,31 | 75,50 | 5113 | | United Tech | 101,60 | +0,77 | 100,82 | 1066 | | Unitedhealth Gr | 87,14 | -0,75 | 87,80 | 959 | | US Bancorp | 30,52 | +1,03 | 30,21 | 1547 | | Verizon Comm | 36,05 | -1,29 | 36,52 | 5815 | | Wachovia | 53,90 | +0,13 | 53,83 | 817 | | Wal-Mart Stores | 53,25 | -0,06 | 53,28 | 2379 | | Walt Disney Co | 28,35 | -0,80 | 28,58 | 2156 | | Washington Mutual | 40,56 | -0,25 | 41,12 | 683 | | Wells Fargo | 60,88 | +0,02 | 60,87 | 854 | | Xerox Corp | 15,42 | +0,06 | 15,41 | 771 |
|
