| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,13 | 7,6 | 3907 | | ANZ Banking Grp | 20,6 | +0,19 | 20,6 | 3416 | | CommonWealth Bank | 33,5 | +0,39 | 33,4 | 4479 | | National Australian Bank | 29,6 | +1,51 | 29,2 | 6466 | | Telstra Corp | 4,9 | -0,60 | 5,0 | 22495 | | Westpac Banking | 19,2 | +0,47 | 19,1 | 3520 | | Япония (JPY) | | Asahi Kasei | 512,0 | +0,20 | 511,0 | 4775 | | Daiwa Securities | 702,0 | +1,01 | 695,0 | 3681 | | Fuji Photo Film | 3720,0 | -1,33 | 3770,0 | 2079 | | Fujitsu Ltd | 602,0 | -2,90 | 620,0 | 19624 | | Honda Motor Co | 5430,0 | +2,07 | 5320,0 | 2848 | | Japan Telecom* | 278,0 | -0,36 | 279,0 | 1 | | Kao Corp | 2410,0 | +0,63 | 2395,0 | 2498 | | KDDI* | 529,0 | -0,19 | 530,0 | 9 | | Mitsubishi Fin Gr* | 977,0 | -0,31 | 980,0 | 14 | | Mitsubishi Chem | 329,0 | -0,30 | 330,0 | 3390 | | Mitsubishi Electric | 510,0 | -0,58 | 513,0 | 2596 | | NEC Corp | 594,0 | -0,17 | 595,0 | 9473 | | Nippon Steel Corp | 252,0 | — | 252,0 | 25870 | | Nissan Motor Co | 1095,0 | -0,45 | 1100,0 | 9436 | | NTT* | 437,0 | +2,34 | 427,0 | 26 | | NTT DoCoMo* | 180,0 | -0,55 | 181,0 | 112 | | Pioneer | 1916,0 | -0,26 | 1921,0 | 1573 | | Ricoh | 1829,0 | — | 1829,0 | 3926 | | Seikisui House | 1200,0 | -0,41 | 1205,0 | 2872 | | Shin-Etsu Chem | 4100,0 | +0,99 | 4060,0 | 1019 | | Sony | 3840,0 | +1,05 | 3800,0 | 3680 | | Sumitomo Chem | 536,0 | -0,92 | 541,0 | 3809 | | TDK Corp | 7200,0 | +0,56 | 7160,0 | 526 | | Toshiba Corp | 419,0 | -1,18 | 424,0 | 14459 | | Toyota Motor Co | 4030,0 | +1,26 | 3980,0 | 4881 | | UFJ Holdings* | 619,0 | +0,32 | 617,0 | 42 | | Гонконг (HKD) | | Cheung Kong | 71,50 | — | 71,50 | 4499 | | China Mobile | 24,45 | +1,24 | 24,15 | 21824 | | China Unicom | 6,35 | +1,60 | 6,25 | 30392 | | CLP Holdings | 44,30 | +0,23 | 44,20 | 2780 | | CNOOC | 4,13 | — | 4,13 | 53748 | | Hang Seng Bank | 105,50 | +0,48 | 105,00 | 2842 | | Henderson Land | 37,00 | +1,37 | 36,50 | 4051 | | HSBC Holdings | 129,00 | — | 129,00 | 17766 | | Hutchison | 71,00 | +0,35 | 70,75 | 11147 | | Франция (EUR) | | Alcatel | 11,01 | +2,04 | 10,79 | 8745 | | Axa | 18,62 | +2,14 | 18,23 | 7473 | | BNP Paribas | 55,35 | +1,56 | 54,50 | 2785 | | Bouygues | 30,05 | +2,04 | 29,45 | 1693 | | Danon | 71,50 | +2,00 | 70,10 | 1531 | | EADS | 23,45 | +1,47 | 23,11 | 1090 | | France Telecom | 24,07 | +1,18 | 23,79 | 6631 | | Lafarge | 79,10 | +0,06 | 79,05 | 854 | | Michelin | 49,63 | +0,47 | 49,40 | 382 | | Peugeot | 47,73 | +0,61 | 47,44 | 1051 | | Renault | 62,70 | +0,80 | 62,20 | 752 | | Sanofi-Synthelab | 57,25 | +0,26 | 57,10 | 5885 | | Schneider Elec | 58,60 | +2,00 | 57,45 | 1464 | | STMicroelectronics | 12,80 | +2,56 | 12,48 | 6174 | | Total Fina Elf | 164,50 | +0,12 | 164,30 | 2233 | | Vivendi Universal | 24,27 | +1,17 | 23,99 | 4603 | | Великобритания (GBp) | | ARM Holdings | 98,80 | +1,03 | 97,25 | 12486 | | BAE System | 246,43 | +0,31 | 244,75 | 12407 | | Barclays | 579,09 | +1,39 | 574,00 | 16209 | | BP | 525,11 | -0,38 | 525,00 | 53453 | | BAT | 917,39 | +0,44 | 916,00 | 11258 | | British Airways | 265,75 | +2,21 | 260,00 | 21639 | | British Telecom | 208,10 | +1,84 | 204,25 | 45599 | | Cable & Wireless | 123,64 | -0,40 | 123,50 | 24949 | | Cadbury Schweppes | 481,53 | +0,26 | 474,25 | 9727 | | HSBC Hldg | 878,50 | +1,15 | 868,50 | 27262 | | Lloyds TSB Grp | 496,25 | +1,38 | 489,50 | 30675 | | Marks & Spencer | 361,00 | — | 361,00 | 19864 | | Prudential | 460,00 | +0,99 | 455,50 | 13479 | | Reuters Group | 398,25 | +1,59 | 392,00 | 17494 | | Rio Tinto | 1650,00 | +0,86 | 1636,00 | 6800 | | Sainsbury | 283,00 | +0,62 | 281,25 | 7988 | | Shell Trnpt | 462,55 | +0,49 | 461,25 | 52000 | | Unilever | 503,00 | +0,95 | 499,25 | 14771 | | Vodafone Airtch | 137,00 | — | 137,00 | 193555 | | Германия (EUR) | | Allianz AG | 90,95 | +1,37 | 89,72 | 2112 | | BASF | 52,39 | +1,08 | 51,83 | 2046 | | Bayer AG | 24,39 | +1,67 | 23,99 | 10233 | | BMW | 32,17 | +0,41 | 32,04 | 2163 | | Commerzbank AG | 16,32 | +1,30 | 16,11 | 3001 | | Daimler-Chrysler | 34,88 | +1,10 | 34,50 | 5302 | | Deutsche Bank n | 65,25 | +1,48 | 64,30 | 2698 | | Dt Telekom n | 16,58 | +1,53 | 16,33 | 17981 | | Hypovereinsbank | 16,87 | +0,72 | 16,75 | 4030 | | Infineon Tech | 7,12 | +1,42 | 7,02 | 6349 | | Merck KGaA | 50,88 | +1,72 | 50,02 | 141 | | Munich Re | 87,67 | +1,60 | 86,29 | 1213 | | Sap AG | 119,29 | +1,09 | 118,00 | 1750 | | Siemens | 60,84 | -0,91 | 61,40 | 5381 | | Volkswagen AG | 36,81 | +2,65 | 35,86 | 3002 | | Финляндия (EUR) | | Nokia | 11,75 | +1,47 | 11,58 | 32216 | | Stora Enso | 11,05 | +2,50 | 10,78 | 4107 | | Швейцария (CHF) | | Ciba Special | 85,90 | +1,00 | 85,05 | 427 | | Lonza Grp AG | 73,20 | -0,54 | 73,60 | 303 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 47,85 | +1,27 | 47,25 | 4034 | | Nestle | 312,00 | -0,32 | 313,00 | 901 | | Novartis | 57,00 | +0,26 | 56,85 | 5584 | | Roche | 144,80 | -0,14 | 145,00 | 21 | | Swiss Re | 81,30 | +0,37 | 81,00 | 1279 | | UBS AG | 96,45 | +0,26 | 96,20 | 3443 | | Zurich Fin | 197,70 | +0,10 | 197,50 | 860 | | Швеция (SEK) | | ABB | 38,40 | -0,26 | 38,50 | 1245 | | Electrolux | 149,00 | +2,05 | 146,00 | 1998 | | Ericsson | 20,50 | +0,99 | 20,30 | 110892 | | Nordea | 64,75 | +0,78 | 64,25 | 12750 | | Volvo | 283,50 | +1,80 | 278,50 | 1760 | | Италия (EUR) | | Bank di Lavoro | 2,07 | +0,10 | 2,02 | 15 | | Fiat | 6,35 | -0,08 | 6,09 | 74 | | TIM | 5,35 | -0,07 | 5,25 | 209 | | Голландия (EUR) | | ABN Amro Hld | 20,76 | +0,83 | 20,59 | 5237 | | Aegon NV | 10,40 | +2,16 | 10,18 | 9917 | | Ahold Kon | 6,33 | +0,48 | 6,30 | 6814 | | Fortis | 20,73 | -0,43 | 20,82 | 7667 | | ING Grp | 22,08 | +0,50 | 21,97 | 5805 | | Philips | 20,06 | +2,50 | 19,57 | 12459 | | Royal Dutch | 44,55 | +0,54 | 44,31 | 6588 | | Канада (CAD) | | Alcan Inc | 49,10 | +0,68 | 48,77 | 360 | | Bank of Montreal | 55,16 | -0,25 | 55,30 | 341 | | Bank Nova Scotia | 39,33 | -0,43 | 39,50 | 786 | | BCE Inc | 29,25 | -0,54 | 29,41 | 842 | | Imperial Oil | 75,23 | +0,57 | 74,80 | 122 | | Loblaw Cos Ltd | 72,81 | +1,27 | 71,90 | 63 | | Nortel Networks | 3,97 | +2,32 | 3,88 | 4650 | | Royal Bank of Canada | 62,85 | +0,05 | 62,82 | 374 | | США ($) | | Abbott Labs | 45,26 | -0,02 | 45,27 | 730 | | Agilent Tech | 22,06 | +2,08 | 21,61 | 539 | | Alcoa | 29,35 | +1,31 | 28,97 | 1969 | | Allstate Corp | 50,12 | +0,91 | 49,67 | 675 | | Alltel | 55,28 | +0,40 | 55,06 | 516 | | Amer Electric Power | 35,18 | -0,59 | 35,39 | 643 | | Amer Express Co | 53,42 | +1,17 | 52,80 | 910 | | AIG | 66,78 | +1,40 | 65,86 | 1329 | | Amgen | 61,99 | +1,12 | 61,30 | 3454 | | Analog Devices | 35,79 | +3,02 | 34,74 | 932 | | Anheuser-Busch | 49,25 | +0,45 | 49,03 | 661 | | Time Warner Inc | 17,87 | -0,33 | 17,93 | 4383 | | Apple Comp Inc | 77,20 | +4,35 | 73,98 | 17743 | | Applied Materials | 16,06 | +0,12 | 16,04 | 17559 | | AT&T | 19,15 | -2,84 | 19,71 | 9040 | | Automatic Data Proc | 43,38 | +0,42 | 43,20 | 423 | | Bank of America | 46,40 | +1,53 | 45,70 | 3332 | | Bank of New York | 29,64 | +0,44 | 29,51 | 1088 | | Baxter Int | 33,77 | +0,15 | 33,72 | 849 | | BCE Inc | 23,62 | -0,51 | 23,74 | 164 | | Bellsouth Corp | 26,34 | -2,12 | 26,91 | 3235 | | Berkshire cl a* | 89,30 | -0,78 | 90,00 | 1 | | Berkshire cl b* | 2,98 | -0,73 | 3,00 | 5 | | Boeing Co | 50,18 | +0,52 | 49,92 | 1015 | | Bristol Myers sq | 23,48 | +0,09 | 23,46 | 2045 | | Cardinal Health | 56,08 | +0,95 | 55,55 | 499 | | Carnival | 57,35 | +1,11 | 56,72 | 917 | | Caterpillar Inc | 88,85 | +1,59 | 87,46 | 1031 | | Charles Schwab | 11,24 | +1,26 | 11,10 | 1240 | | ChevronTexaco | 54,03 | +0,58 | 53,72 | 1559 | | Cigna | 80,00 | +1,78 | 78,60 | 207 | | Cisco | 18,20 | +1,68 | 17,90 | 23270 | | Citigroup | 49,13 | +1,55 | 48,38 | 6097 | | Coca-Cola Co | 41,58 | +0,22 | 41,49 | 1679 | | Colgate Palmoliv | 52,10 | +0,85 | 51,66 | 1544 | | Costco Wholesale | 47,85 | +1,18 | 47,29 | 1216 | | Daimler-Chrysler | 45,45 | +0,96 | 45,02 | 100 | | Delta Air Lines | 5,49 | +9,15 | 5,03 | 2354 | | Dow Chemical Co | 49,54 | +0,73 | 49,18 | 891 | | Du Pont Co | 47,53 | +0,64 | 47,23 | 806 | | Eastman Kodak | 32,85 | +0,46 | 32,70 | 1992 | | Eli Lilly | 54,43 | +1,59 | 53,58 | 1315 | | EMC Corp | 13,01 | +0,31 | 12,97 | 3389 | | Emerson Electric | 66,83 | +2,19 | 65,40 | 460 | | Exelon | 44,07 | -0,07 | 44,10 | 760 | | Exxon Mobil | 51,88 | +1,19 | 51,27 | 3833 | | Fannie Mae | 64,31 | +0,45 | 64,02 | 888 | | First Data Corp | 40,64 | +0,97 | 40,25 | 1333 | | Ford Motor Co | 13,20 | +0,46 | 13,14 | 2424 | | Gap Inc | 21,90 | +0,41 | 21,81 | 1324 | | Genentech | 47,60 | +0,40 | 47,41 | 786 | | General Elec Co | 35,94 | +0,53 | 35,75 | 4608 | | General Motors | 36,73 | +0,25 | 36,64 | 1824 | | Gillette Co | 50,82 | -1,51 | 51,60 | 5685 | | Goldman Sachs Gr | 107,66 | +1,45 | 106,12 | 1582 | | HJ Heinz Co | 37,60 | +0,19 | 37,53 | 328 | | Halliburton Co | 40,57 | -0,66 | 40,84 | 4854 | | HCA-Healthcare | 44,94 | +0,72 | 44,62 | 1762 | | Hewlett-Packard | 19,54 | +1,03 | 19,34 | 2791 | | Home Depot Inc | 41,10 | +1,71 | 40,41 | 2053 | | Honeywell Int | 35,86 | +0,48 | 35,69 | 1184 | | Illinois Tool Works | 86,65 | -0,16 | 86,79 | 573 | | Intel Corp | 22,46 | +0,99 | 22,24 | 28871 | | IBM | 93,63 | +0,80 | 92,89 | 1500 | | Intl Paper | 39,34 | -0,15 | 39,40 | 705 | | Johnson&Johnson | 64,61 | -0,02 | 64,62 | 1723 | | J P Morgan Chase | 37,30 | +0,81 | 37,00 | 3971 | | Kimberly-Clark | 65,40 | +0,34 | 65,18 | 752 | | Kohls | 46,47 | +1,86 | 45,62 | 919 | | Kroger | 17,16 | -0,46 | 17,24 | 543 | | Lehman Brothers | 90,87 | +1,00 | 89,97 | 506 | | Lockheed Martin | 57,50 | +1,99 | 56,38 | 1222 | | Lowes Cos | 57,07 | +1,58 | 56,18 | 1171 | | Lucent Tech | 3,24 | — | 3,24 | 4472 | | Marsh & McLennan | 32,38 | +4,15 | 31,09 | 2882 | | MBNA Corp | 26,45 | +0,57 | 26,30 | 1909 | | McDonalds Corp | 32,46 | +1,44 | 32,00 | 1576 | | Medtronic | 52,17 | -0,50 | 52,43 | 959 | | Merck & Co | 27,87 | -0,54 | 28,02 | 11509 | | Merrill Lynch | 59,97 | +1,97 | 58,81 | 2045 | | Metlife Inc | 39,86 | -0,20 | 39,94 | 2454 | | Micron Tech | 10,51 | +1,45 | 10,36 | 951 | | Microsoft | 26,39 | +0,80 | 26,18 | 30105 | | Minnesota Mining | 83,96 | +0,85 | 83,25 | 917 | | MS Dean Witter | 55,59 | +2,24 | 54,37 | 1880 | | Motorola Inc | 15,72 | +1,35 | 15,51 | 2854 | | Occidental Petr | 58,57 | +1,84 | 57,51 | 829 | | Omnicom Group | 83,55 | +0,07 | 83,49 | 484 | | Oracle Corp | 13,82 | +1,02 | 13,68 | 16370 | | Pfizer Inc | 24,60 | +1,03 | 24,35 | 7231 | | Philip Morris | 63,37 | +0,27 | 63,20 | 1812 | | Raytheon Co | 37,25 | +0,62 | 37,02 | 302 | | SBC Comms | 23,92 | +1,27 | 23,62 | 11076 | | Schering-plough | 18,78 | -0,48 | 18,87 | 1531 | | Sears Roebuck | 49,99 | -0,12 | 50,05 | 572 | | Sprint | 23,66 | +2,20 | 23,15 | 9835 | | Tenet Healthcare | 9,91 | +0,10 | 9,90 | 871 | | Texas Instrument | 23,04 | -0,30 | 23,11 | 3742 | | Textron Inc | 71,79 | +1,61 | 70,65 | 150 | | Time Warner Inc | 17,87 | -0,33 | 17,93 | 4383 | | Tyco Int | 36,02 | +0,06 | 36,00 | 3571 | | Unisys Corp | 7,84 | +0,90 | 7,77 | 330 | | UPS | 74,30 | +0,27 | 74,10 | 1427 | | United Tech | 101,05 | -0,93 | 102,00 | 768 | | Unitedhealth Gr | 88,81 | +0,75 | 88,15 | 706 | | US Bancorp | 29,83 | +0,10 | 29,80 | 1264 | | Verizon Comm | 35,54 | -0,39 | 35,68 | 3719 | | Wachovia | 54,54 | +1,11 | 53,94 | 1472 | | Wal-Mart Stores | 52,45 | +0,04 | 52,43 | 4374 | | Walt Disney Co | 28,50 | +0,96 | 28,23 | 2043 | | Washington Mutual | 40,28 | +0,17 | 40,21 | 457 | | Wells Fargo | 61,00 | +0,79 | 60,52 | 893 | | Xerox Corp | 15,62 | +1,36 | 15,41 | 684 |
|
