| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | -1,52 | 7,9 | 8358 | | ANZ Banking Grp | 20,5 | -0,97 | 20,7 | 7037 | | CommonWealth Bank | 34,2 | +0,62 | 34,0 | 3633 | | National Australian Bank | 30,0 | +0,30 | 29,9 | 4453 | | Telstra Corp | 5,1 | +1,20 | 5,0 | 22079 | | Westpac Banking | 18,9 | -0,94 | 19,1 | 5821 | | Япония (JPY) | | Asahi Kasei | 504,0 | -0,59 | 507,0 | 2994 | | Daiwa Securities | 694,0 | +0,43 | 691,0 | 3677 | | Fuji Photo Film | 3870,0 | +1,31 | 3820,0 | 2283 | | Fujitsu Ltd | 604,0 | -1,15 | 611,0 | 8166 | | Honda Motor Co | 5460,0 | -0,36 | 5480,0 | 1463 | | Japan Telecom* | 282,0 | — | 282,0 | 0 | | Kao Corp | 2405,0 | -0,41 | 2415,0 | 1565 | | KDDI* | 526,0 | +0,57 | 523,0 | 18 | | Mitsubishi Fin Gr* | 980,0 | -0,20 | 982,0 | 19 | | Mitsubishi Chem | 329,0 | -0,60 | 331,0 | 2968 | | Mitsubishi Electric | 539,0 | +3,06 | 523,0 | 13784 | | NEC Corp | 613,0 | +2,17 | 600,0 | 19398 | | Nippon Steel Corp | 265,0 | +2,71 | 258,0 | 171224 | | Nissan Motor Co | 1099,0 | -0,09 | 1100,0 | 7534 | | NTT* | 424,0 | -0,93 | 428,0 | 16 | | NTT DoCoMo* | 179,0 | -0,56 | 180,0 | 98 | | Pioneer | 1855,0 | -0,86 | 1871,0 | 2166 | | Ricoh | 1841,0 | -0,27 | 1846,0 | 2724 | | Seikisui House | 1167,0 | -2,34 | 1195,0 | 3096 | | Shin-Etsu Chem | 4000,0 | -2,20 | 4090,0 | 2119 | | Sony | 3850,0 | +0,52 | 3830,0 | 3078 | | Sumitomo Chem | 536,0 | -0,74 | 540,0 | 3052 | | TDK Corp | 7460,0 | +0,40 | 7430,0 | 736 | | Toshiba Corp | 420,0 | -0,24 | 421,0 | 7481 | | Toyota Motor Co | 4060,0 | — | 4060,0 | 4272 | | UFJ Holdings* | 593,0 | -2,47 | 608,0 | 39 | | Гонконг (HKD) | | Cheung Kong | 70,25 | -0,35 | 70,50 | 6091 | | China Mobile | 23,75 | -0,21 | 23,80 | 21629 | | China Unicom | 6,30 | +3,28 | 6,10 | 29168 | | CLP Holdings | 43,90 | -0,45 | 44,10 | 1773 | | CNOOC | 3,93 | -4,85 | 4,13 | 158358 | | Hang Seng Bank | 105,00 | — | 105,00 | 2689 | | Henderson Land | 35,30 | -0,56 | 35,50 | 3356 | | HSBC Holdings | 128,00 | -0,39 | 128,50 | 6695 | | Hutchison | 69,25 | -0,36 | 69,50 | 11931 | | Франция (EUR) | | Alcatel | 9,68 | -13,80 | 11,23 | 92408 | | Axa | 18,50 | -1,18 | 18,72 | 5198 | | BNP Paribas | 55,25 | -1,25 | 55,95 | 5769 | | Bouygues | 30,66 | +0,36 | 30,55 | 1445 | | Danon | 71,95 | +0,42 | 71,65 | 834 | | EADS | 23,13 | -1,91 | 23,58 | 2111 | | France Telecom | 24,10 | -0,90 | 24,32 | 5792 | | Lafarge | 80,10 | -0,06 | 80,15 | 733 | | Michelin | 51,00 | +2,31 | 49,85 | 805 | | Peugeot | 48,15 | +0,82 | 47,76 | 707 | | Renault | 63,40 | -0,08 | 63,45 | 767 | | Sanofi-Synthelab | 57,05 | +1,06 | 56,45 | 5148 | | Schneider Elec | 58,80 | +0,43 | 58,55 | 965 | | STMicroelectronics | 12,59 | -2,25 | 12,88 | 5158 | | Total Fina Elf | 168,00 | -0,30 | 168,50 | 1962 | | Vivendi Universal | 24,65 | -0,92 | 24,88 | 6521 | | Великобритания (GBp) | | ARM Holdings | 105,09 | +3,43 | 102,00 | 43845 | | BAE System | 248,31 | -0,40 | 249,25 | 16858 | | Barclays | 595,90 | +0,34 | 594,00 | 20560 | | BP | 531,73 | -0,65 | 537,50 | 136952 | | BAT | 931,04 | +0,05 | 934,00 | 6789 | | British Airways | 271,30 | -0,28 | 271,25 | 27470 | | British Telecom | 202,25 | -0,37 | 204,25 | 41162 | | Cable & Wireless | 124,18 | -1,39 | 125,75 | 26633 | | Cadbury Schweppes | 486,22 | +0,57 | 484,00 | 12789 | | HSBC Hldg | 871,38 | -0,17 | 874,00 | 30510 | | Lloyds TSB Grp | 504,19 | +0,20 | 503,25 | 25602 | | Marks & Spencer | 359,57 | +0,07 | 359,75 | 10552 | | Prudential | 471,12 | -0,16 | 471,50 | 8389 | | Reuters Group | 405,15 | -0,44 | 400,00 | 15368 | | Rio Tinto | 1667,33 | -1,78 | 1685,00 | 12820 | | Sainsbury | 292,79 | +1,92 | 287,00 | 26116 | | Shell Trnpt | 471,88 | -1,72 | 480,00 | 166171 | | Unilever | 525,08 | +0,19 | 524,25 | 14302 | | Vodafone Airtch | 138,25 | +1,47 | 135,75 | 344510 | | Германия (EUR) | | Allianz AG | 91,77 | -0,36 | 92,10 | 2286 | | BASF | 53,00 | -0,24 | 53,13 | 1803 | | Bayer AG | 24,47 | -0,45 | 24,58 | 3822 | | BMW | 32,70 | +0,31 | 32,60 | 2320 | | Commerzbank AG | 16,76 | -0,53 | 16,85 | 4245 | | Daimler-Chrysler | 35,58 | -0,25 | 35,67 | 4129 | | Deutsche Bank n | 66,88 | +1,30 | 66,02 | 8100 | | Dt Telekom n | 16,44 | -0,12 | 16,46 | 18657 | | Hypovereinsbank | 17,30 | -1,70 | 17,60 | 3857 | | Infineon Tech | 6,95 | -2,80 | 7,15 | 9197 | | Merck KGaA | 52,70 | +0,98 | 52,19 | 157 | | Munich Re | 87,88 | -0,19 | 88,05 | 889 | | Sap AG | 118,97 | -0,78 | 119,90 | 2061 | | Siemens | 59,61 | -1,99 | 60,82 | 7729 | | Volkswagen AG | 36,41 | -1,41 | 36,93 | 3347 | | Финляндия (EUR) | | Nokia | 12,00 | — | 12,00 | 38792 | | Stora Enso | 10,83 | -3,04 | 11,17 | 11012 | | Швейцария (CHF) | | Ciba Special | 81,55 | +1,62 | 80,25 | 847 | | Lonza Grp AG | 73,90 | +0,96 | 73,20 | 323 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 48,65 | +0,41 | 48,45 | 6812 | | Nestle | 317,50 | +0,55 | 315,75 | 1651 | | Novartis | 57,55 | +0,52 | 57,25 | 5301 | | Roche | 141,50 | +1,80 | 139,00 | 63 | | Swiss Re | 83,45 | +0,18 | 83,30 | 1151 | | UBS AG | 98,20 | -0,20 | 98,40 | 4470 | | Zurich Fin | 197,60 | -0,40 | 198,40 | 776 | | Швеция (SEK) | | ABB | 39,60 | -1,25 | 40,10 | 1744 | | Electrolux | 147,50 | -1,99 | 150,50 | 4463 | | Ericsson | 20,40 | -2,86 | 21,00 | 270080 | | Nordea | 66,25 | -0,38 | 66,50 | 16037 | | Volvo | 284,50 | +1,43 | 280,50 | 1939 | | Италия (EUR) | | Bank di Lavoro | 2,04 | +0,10 | 2,06 | 18 | | Fiat | 5,81 | -0,07 | 5,86 | 15 | | TIM | 5,38 | -0,06 | 5,42 | 0 | | Голландия (EUR) | | ABN Amro Hld | 20,97 | -0,05 | 20,98 | 7631 | | Aegon NV | 10,52 | -0,57 | 10,58 | 5065 | | Ahold Kon | 6,51 | -0,91 | 6,57 | 7738 | | Fortis | 20,92 | +0,97 | 20,72 | 4593 | | ING Grp | 22,21 | +0,09 | 22,19 | 6514 | | Philips | 20,36 | -0,29 | 20,42 | 11401 | | Royal Dutch | 45,57 | -1,36 | 46,20 | 16064 | | Канада (CAD) | | Alcan Inc | 48,48 | -0,84 | 48,89 | 428 | | Bank of Montreal | 53,85 | -1,10 | 54,45 | 1308 | | Bank Nova Scotia | 38,70 | -0,87 | 39,04 | 741 | | BCE Inc | 29,03 | -0,17 | 29,08 | 1438 | | Imperial Oil | 79,54 | +1,65 | 78,25 | 165 | | Loblaw Cos Ltd | 72,53 | -3,22 | 74,94 | 62 | | Nortel Networks | 3,86 | -3,50 | 4,00 | 8729 | | Royal Bank of Canada | 63,42 | -0,05 | 63,45 | 259 | | США ($) | | Abbott Labs | 45,75 | +0,24 | 45,64 | 893 | | Agilent Tech | 21,94 | -3,35 | 22,70 | 722 | | Alcoa | 29,35 | -0,44 | 29,48 | 1611 | | Allstate Corp | 50,70 | -0,78 | 51,10 | 1296 | | Alltel | 55,35 | -0,20 | 55,46 | 439 | | Amer Electric Power | 35,42 | -0,65 | 35,65 | 405 | | Amer Express Co | 55,51 | -0,47 | 55,77 | 2127 | | AIG | 66,10 | -1,12 | 66,85 | 1799 | | Amgen | 61,80 | -1,36 | 62,65 | 2693 | | Analog Devices | 35,09 | -2,55 | 36,01 | 1146 | | Anheuser-Busch | 48,42 | -1,92 | 49,37 | 1784 | | Time Warner Inc | 18,00 | -0,77 | 18,14 | 3657 | | Apple Comp Inc | 77,81 | -2,29 | 79,63 | 8769 | | Applied Materials | 16,07 | -1,17 | 16,26 | 18265 | | AT&T | 19,61 | +0,05 | 19,60 | 2368 | | Automatic Data Proc | 43,54 | -0,27 | 43,66 | 412 | | Bank of America | 46,41 | -0,68 | 46,73 | 2574 | | Bank of New York | 29,67 | +0,71 | 29,46 | 1051 | | Baxter Int | 34,15 | +0,53 | 33,97 | 702 | | BCE Inc | 23,36 | -0,72 | 23,53 | 127 | | Bellsouth Corp | 26,23 | +0,23 | 26,17 | 1889 | | Berkshire cl a* | 90,60 | +0,22 | 90,40 | 1 | | Berkshire cl b* | 3,01 | +0,17 | 3,00 | 5 | | Boeing Co | 52,12 | -0,21 | 52,23 | 1976 | | Bristol Myers sq | 23,82 | -0,75 | 24,00 | 1357 | | Cardinal Health | 59,87 | +2,25 | 58,55 | 2113 | | Carnival | 55,82 | -1,27 | 56,54 | 875 | | Caterpillar Inc | 91,18 | +0,19 | 91,01 | 957 | | Charles Schwab | 10,78 | -2,80 | 11,09 | 2615 | | ChevronTexaco | 56,00 | +0,85 | 55,53 | 2051 | | Cigna | 81,83 | -0,33 | 82,10 | 261 | | Cisco | 17,57 | -3,20 | 18,15 | 50677 | | Citigroup | 48,86 | -0,77 | 49,68 | 6205 | | Coca-Cola Co | 41,76 | -0,38 | 41,92 | 1676 | | Colgate Palmoliv | 54,67 | +0,70 | 54,29 | 3102 | | Costco Wholesale | 46,12 | -2,23 | 47,17 | 2621 | | Daimler-Chrysler | 46,19 | -0,73 | 46,53 | 192 | | Delta Air Lines | 5,33 | -6,00 | 5,67 | 1224 | | Dow Chemical Co | 50,93 | -1,16 | 51,53 | 1458 | | Du Pont Co | 47,91 | -0,52 | 48,16 | 1011 | | Eastman Kodak | 33,47 | -0,98 | 33,80 | 664 | | Eli Lilly | 54,97 | -0,31 | 55,14 | 1104 | | EMC Corp | 12,66 | -1,78 | 12,89 | 4188 | | Emerson Electric | 68,00 | -0,12 | 68,08 | 462 | | Exelon | 44,97 | -0,22 | 45,07 | 791 | | Exxon Mobil | 54,33 | +0,74 | 53,93 | 4094 | | Fannie Mae | 63,77 | -1,01 | 64,42 | 2149 | | First Data Corp | 40,49 | +0,37 | 40,34 | 1523 | | Ford Motor Co | 13,17 | -0,75 | 13,27 | 2831 | | Gap Inc | 21,46 | -1,83 | 21,86 | 2975 | | Genentech | 46,84 | -1,12 | 47,37 | 1251 | | General Elec Co | 36,04 | -0,58 | 36,25 | 3648 | | General Motors | 37,44 | -0,29 | 37,55 | 1146 | | Gillette Co | 50,52 | -0,36 | 50,70 | 3386 | | Goldman Sachs Gr | 108,46 | -0,12 | 108,59 | 1180 | | HJ Heinz Co | 37,98 | -0,05 | 38,00 | 233 | | Halliburton Co | 41,65 | +0,24 | 41,55 | 2077 | | HCA-Healthcare | 44,89 | -0,09 | 44,93 | 626 | | Hewlett-Packard | 19,95 | +1,94 | 19,57 | 4544 | | Home Depot Inc | 41,25 | -0,12 | 41,30 | 1393 | | Honeywell Int | 37,03 | +0,79 | 36,74 | 2167 | | Illinois Tool Works | 87,16 | -0,50 | 87,60 | 360 | | Intel Corp | 22,30 | -0,89 | 22,58 | 37318 | | IBM | 93,24 | -1,12 | 94,30 | 1538 | | Intl Paper | 39,48 | -1,99 | 40,28 | 2546 | | Johnson&Johnson | 65,61 | -0,59 | 66,00 | 1678 | | J P Morgan Chase | 37,43 | -0,24 | 37,52 | 4308 | | Kimberly-Clark | 66,34 | +0,38 | 66,09 | 519 | | Kohls | 47,14 | +0,13 | 47,08 | 929 | | Kroger | 17,15 | -0,12 | 17,17 | 921 | | Lehman Brothers | 91,85 | -0,07 | 91,91 | 704 | | Lockheed Martin | 58,62 | -0,44 | 58,88 | 500 | | Lowes Cos | 57,25 | -0,09 | 57,30 | 880 | | Lucent Tech | 3,21 | -1,83 | 3,27 | 7504 | | Marsh & McLennan | 32,12 | -1,50 | 32,61 | 670 | | MBNA Corp | 26,83 | -0,07 | 26,85 | 2277 | | McDonalds Corp | 31,91 | +0,44 | 31,77 | 1416 | | Medtronic | 52,55 | -0,02 | 52,56 | 1091 | | Merck & Co | 28,11 | -1,23 | 28,46 | 5322 | | Merrill Lynch | 59,54 | -1,19 | 60,26 | 1630 | | Metlife Inc | 40,00 | -0,70 | 40,28 | 1169 | | Micron Tech | 10,73 | -0,83 | 10,82 | 2879 | | Microsoft | 26,13 | -1,24 | 26,46 | 31471 | | Minnesota Mining | 83,15 | -0,23 | 83,34 | 919 | | MS Dean Witter | 57,05 | -0,04 | 57,07 | 1605 | | Motorola Inc | 16,06 | -1,29 | 16,27 | 3061 | | Occidental Petr | 60,60 | +0,61 | 60,23 | 856 | | Omnicom Group | 85,06 | -0,16 | 85,20 | 313 | | Oracle Corp | 13,31 | -1,84 | 13,56 | 21212 | | Pfizer Inc | 24,04 | -0,12 | 24,07 | 8883 | | Philip Morris | 63,66 | -0,38 | 63,90 | 1520 | | Raytheon Co | 37,80 | — | 37,80 | 777 | | SBC Comms | 24,55 | +0,66 | 24,39 | 4734 | | Schering-plough | 18,89 | -0,42 | 18,97 | 1157 | | Sears Roebuck | 50,65 | +0,24 | 50,53 | 1096 | | Sprint | 24,26 | -0,90 | 24,48 | 8030 | | Tenet Healthcare | 10,06 | -3,27 | 10,40 | 854 | | Texas Instrument | 23,00 | -2,09 | 23,49 | 4672 | | Textron Inc | 72,67 | -1,06 | 73,45 | 123 | | Time Warner Inc | 18,00 | -0,77 | 18,14 | 3657 | | Tyco Int | 34,00 | -1,36 | 34,47 | 3600 | | Unisys Corp | 7,59 | -3,92 | 7,90 | 2670 | | UPS | 74,82 | -0,51 | 75,20 | 968 | | United Tech | 99,82 | +0,19 | 99,63 | 683 | | Unitedhealth Gr | 90,10 | +0,11 | 90,00 | 992 | | US Bancorp | 30,40 | -0,75 | 30,63 | 1490 | | Verizon Comm | 35,89 | +0,03 | 35,88 | 2352 | | Wachovia | 55,06 | -0,90 | 55,56 | 1632 | | Wal-Mart Stores | 53,31 | +0,47 | 53,06 | 3318 | | Walt Disney Co | 28,68 | -0,52 | 28,83 | 1609 | | Washington Mutual | 41,28 | +0,56 | 41,05 | 835 | | Wells Fargo | 60,96 | +0,30 | 60,78 | 1202 | | Xerox Corp | 15,52 | -1,15 | 15,70 | 794 |
|
