| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -1,04 | 7,7 | 8046 | | ANZ Banking Grp | 21,2 | -2,17 | 21,7 | 5972 | | CommonWealth Bank | 35,3 | -3,55 | 36,6 | 30414 | | National Australian Bank | 29,7 | -1,00 | 30,0 | 5790 | | Telstra Corp | 5,3 | -0,19 | 5,3 | 20038 | | Westpac Banking | 19,7 | -1,06 | 19,9 | 4412 | | Япония (JPY) | | Asahi Kasei | 521,0 | -0,19 | 522,0 | 2480 | | Daiwa Securities | 734,0 | -0,81 | 740,0 | 18337 | | Fuji Photo Film | 3890,0 | +0,26 | 3880,0 | 1785 | | Fujitsu Ltd | 649,0 | +0,93 | 643,0 | 9273 | | Honda Motor Co | 5480,0 | +0,74 | 5440,0 | 2181 | | Japan Telecom* | 284,0 | +0,71 | 282,0 | 0 | | Kao Corp | 2440,0 | +0,83 | 2420,0 | 1920 | | KDDI* | 548,0 | +1,11 | 542,0 | 9 | | Mitsubishi Fin Gr* | 1000,0 | +1,11 | 989,0 | 26 | | Mitsubishi Chem | 338,0 | -0,59 | 340,0 | 3785 | | Mitsubishi Electric | 553,0 | +1,65 | 544,0 | 6244 | | NEC Corp | 629,0 | +0,96 | 623,0 | 6808 | | Nippon Steel Corp | 275,0 | — | 275,0 | 57938 | | Nissan Motor Co | 1132,0 | -0,09 | 1133,0 | 8832 | | NTT* | 449,0 | +2,75 | 437,0 | 34 | | NTT DoCoMo* | 183,0 | +0,55 | 182,0 | 95 | | Pioneer | 1878,0 | +0,21 | 1874,0 | 1225 | | Ricoh | 1980,0 | +1,18 | 1957,0 | 3092 | | Seikisui House | 1150,0 | +0,44 | 1145,0 | 1780 | | Shin-Etsu Chem | 4120,0 | — | 4120,0 | 902 | | Sony | 4000,0 | +1,52 | 3940,0 | 4356 | | Sumitomo Chem | 553,0 | +0,18 | 552,0 | 3862 | | TDK Corp | 7440,0 | +0,40 | 7410,0 | 880 | | Toshiba Corp | 432,0 | +1,41 | 426,0 | 15691 | | Toyota Motor Co | 4170,0 | +0,24 | 4160,0 | 5689 | | UFJ Holdings* | 564,0 | +0,36 | 562,0 | 41 | | Гонконг (HKD) | | Cheung Kong | 73,75 | +2,08 | 72,25 | 11478 | | China Mobile | 25,45 | +2,41 | 24,85 | 31376 | | China Unicom | 6,70 | +2,29 | 6,55 | 23048 | | CLP Holdings | 44,50 | +0,45 | 44,30 | 4655 | | CNOOC | 4,10 | +3,14 | 3,98 | 98103 | | Hang Seng Bank | 107,00 | +0,94 | 106,00 | 1836 | | Henderson Land | 36,60 | +0,55 | 36,40 | 3904 | | HSBC Holdings | 132,50 | +1,15 | 131,00 | 17909 | | Hutchison | 71,00 | +1,07 | 70,25 | 12714 | | Франция (EUR) | | Alcatel | 9,92 | — | 9,92 | 7868 | | Axa | 19,34 | +0,16 | 19,31 | 3996 | | BNP Paribas | 56,10 | +0,09 | 56,05 | 3426 | | Bouygues | 32,35 | +0,03 | 32,34 | 553 | | Danon | 72,15 | -0,41 | 72,45 | 888 | | EADS | 23,59 | -0,46 | 23,70 | 686 | | France Telecom | 24,23 | -0,08 | 24,25 | 4929 | | Lafarge | 80,35 | -1,05 | 81,20 | 482 | | Michelin | 52,50 | -1,50 | 53,30 | 1164 | | Peugeot | 50,20 | +0,40 | 50,00 | 716 | | Renault | 68,00 | -0,73 | 68,50 | 1337 | | Sanofi-Synthelab | 58,00 | +0,43 | 57,75 | 3453 | | Schneider Elec | 59,00 | -1,17 | 59,70 | 435 | | STMicroelectronics | 13,49 | -0,07 | 13,50 | 4888 | | Total Fina Elf | 171,80 | -0,12 | 172,00 | 2014 | | Vivendi Universal | 24,85 | -0,28 | 24,92 | 2878 | | Великобритания (GBp) | | ARM Holdings | 104,65 | +0,48 | 104,25 | 30717 | | BAE System | 256,10 | -0,78 | 258,00 | 11083 | | Barclays | 605,69 | -0,08 | 606,50 | 23009 | | BP | 549,61 | -0,81 | 555,00 | 57293 | | BAT | 988,09 | +0,41 | 986,50 | 4225 | | British Airways | 280,70 | +0,90 | 279,00 | 5852 | | British Telecom | 211,87 | +1,19 | 209,25 | 124242 | | Cable & Wireless | 129,81 | +0,19 | 129,75 | 9523 | | Cadbury Schweppes | 511,25 | -0,92 | 518,00 | 6465 | | HSBC Hldg | 902,88 | -0,44 | 906,50 | 19501 | | Lloyds TSB Grp | 506,56 | -0,29 | 508,75 | 32405 | | Marks & Spencer | 369,11 | -0,07 | 369,75 | 8809 | | Prudential | 474,09 | -0,42 | 476,00 | 9888 | | Reuters Group | 409,70 | +0,98 | 409,00 | 23145 | | Rio Tinto | 1699,15 | -0,06 | 1688,00 | 6848 | | Sainsbury | 290,17 | +0,69 | 291,00 | 7053 | | Shell Trnpt | 469,68 | -0,79 | 473,75 | 34755 | | Unilever | 510,45 | -0,54 | 513,25 | 15076 | | Vodafone Airtch | 139,81 | — | 140,00 | 133923 | | Германия (EUR) | | Allianz AG | 95,50 | +0,36 | 95,16 | 1622 | | BASF | 55,83 | +0,41 | 55,60 | 1625 | | Bayer AG | 26,46 | +0,42 | 26,35 | 4764 | | BMW | 32,99 | -0,63 | 33,20 | 2111 | | Commerzbank AG | 16,97 | — | 16,97 | 1857 | | Daimler-Chrysler | 35,59 | -0,70 | 35,84 | 4911 | | Deutsche Bank n | 67,67 | -0,03 | 67,69 | 2454 | | Dt Telekom n | 16,33 | — | 16,33 | 15986 | | Hypovereinsbank | 16,45 | -0,90 | 16,60 | 6233 | | Infineon Tech | 7,73 | +2,25 | 7,56 | 11711 | | Merck KGaA | 51,60 | +0,49 | 51,35 | 96 | | Munich Re | 91,17 | +0,24 | 90,95 | 1256 | | Sap AG | 125,21 | +1,32 | 123,58 | 1559 | | Siemens | 61,20 | -0,33 | 61,40 | 3348 | | Volkswagen AG | 38,38 | +2,65 | 37,39 | 6803 | | Финляндия (EUR) | | Nokia | 12,35 | — | 12,35 | 23388 | | Stora Enso | 11,21 | -0,97 | 11,32 | 2914 | | Швейцария (CHF) | | Ciba Special | 82,30 | +1,11 | 81,40 | 595 | | Lonza Grp AG | 72,60 | +0,07 | 72,55 | 436 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,05 | +0,49 | 50,80 | 7350 | | Nestle | 317,25 | -0,16 | 317,75 | 1390 | | Novartis | 57,70 | -0,17 | 57,80 | 8745 | | Roche | 143,00 | -0,97 | 144,40 | 18 | | Swiss Re | 82,65 | +0,79 | 82,00 | 2111 | | UBS AG | 104,30 | -0,29 | 104,60 | 7101 | | Zurich Fin | 201,50 | +0,35 | 200,80 | 750 | | Швеция (SEK) | | ABB | 39,70 | — | 39,70 | 736 | | Electrolux | 146,50 | -1,68 | 149,00 | 2620 | | Ericsson | 20,40 | +0,99 | 20,20 | 99572 | | Nordea | 68,75 | -0,36 | 69,00 | 5256 | | Volvo | 304,00 | +0,66 | 302,00 | 2022 | | Италия (EUR) | | Bank di Lavoro | 2,13 | -0,51 | 2,14 | 9260 | | Fiat | 6,22 | +4,91 | 5,93 | 104077 | | TIM | 5,40 | -0,37 | 5,42 | 12094 | | Голландия (EUR) | | ABN Amro Hld | 21,35 | +0,33 | 21,28 | 5373 | | Aegon NV | 10,34 | +0,39 | 10,30 | 8350 | | Ahold Kon | 6,66 | -0,60 | 6,70 | 3820 | | Fortis | 21,43 | -0,51 | 21,54 | 2725 | | ING Grp | 22,85 | +0,22 | 22,80 | 6343 | | Philips | 21,23 | +0,57 | 21,11 | 5614 | | Royal Dutch | 45,54 | -0,46 | 45,75 | 6043 | | Канада (CAD) | | Alcan Inc | 45,24 | -2,16 | 46,24 | 504 | | Bank of Montreal | 56,35 | +0,04 | 56,33 | 378 | | Bank Nova Scotia | 40,32 | +0,67 | 40,05 | 623 | | BCE Inc | 29,11 | -0,55 | 29,27 | 472 | | Imperial Oil | 83,70 | -0,64 | 84,24 | 100 | | Loblaw Cos Ltd | 73,56 | -0,63 | 74,03 | 97 | | Nortel Networks | 3,87 | -1,28 | 3,92 | 2391 | | Royal Bank of Canada | 65,60 | -0,08 | 65,65 | 331 | | США ($) | | Abbott Labs | 46,38 | +0,39 | 46,20 | 982 | | Agilent Tech | 23,71 | -0,04 | 23,72 | 639 | | Alcoa | 30,00 | +0,50 | 29,85 | 950 | | Allstate Corp | 53,35 | +0,79 | 52,93 | 865 | | Alltel | 55,61 | +0,54 | 55,31 | 449 | | Amer Electric Power | 34,61 | +0,17 | 34,55 | 549 | | Amer Express Co | 54,74 | -0,82 | 55,19 | 1272 | | AIG | 70,85 | -3,10 | 73,12 | 6046 | | Amgen | 63,57 | +0,24 | 63,42 | 2422 | | Analog Devices | 37,48 | -1,50 | 38,05 | 1341 | | Anheuser-Busch | 48,30 | -0,17 | 48,38 | 811 | | Time Warner Inc | 17,93 | -0,39 | 18,00 | 2884 | | Apple Comp Inc | 83,15 | +2,39 | 81,21 | 12393 | | Applied Materials | 17,03 | -0,64 | 17,14 | 13640 | | AT&T | 19,46 | +0,46 | 19,37 | 4266 | | Automatic Data Proc | 42,78 | -0,37 | 42,94 | 358 | | Bank of America | 46,94 | +0,26 | 46,82 | 2126 | | Bank of New York | 30,61 | +0,26 | 30,53 | 412 | | Baxter Int | 34,25 | -0,44 | 34,40 | 272 | | BCE Inc | 23,56 | -0,42 | 23,66 | 38 | | Bellsouth Corp | 26,35 | +0,38 | 26,25 | 1638 | | Berkshire cl a* | 91,50 | -0,22 | 91,70 | 1 | | Berkshire cl b* | 3,05 | -0,29 | 3,06 | 2 | | Boeing Co | 53,91 | -0,42 | 54,14 | 1099 | | Bristol Myers sq | 23,90 | -0,83 | 24,10 | 1058 | | Cardinal Health | 57,16 | -0,12 | 57,23 | 353 | | Carnival | 55,97 | +0,76 | 55,55 | 715 | | Caterpillar Inc | 92,57 | -0,23 | 92,78 | 322 | | Charles Schwab | 11,04 | +2,51 | 10,77 | 3999 | | ChevronTexaco | 58,15 | +0,68 | 58,16 | 1701 | | Cigna | 89,30 | -0,40 | 89,66 | 783 | | Cisco | 17,93 | +1,30 | 17,70 | 32136 | | Citigroup | 49,16 | -0,49 | 49,40 | 2862 | | Coca-Cola Co | 42,69 | -0,16 | 42,76 | 1188 | | Colgate Palmoliv | 54,66 | +0,02 | 54,65 | 503 | | Costco Wholesale | 46,57 | +0,28 | 46,44 | 1180 | | Daimler-Chrysler | 46,11 | +0,48 | 45,89 | 229 | | Delta Air Lines | 5,49 | -1,96 | 5,60 | 432 | | Dow Chemical Co | 51,58 | -0,14 | 51,65 | 827 | | Du Pont Co | 51,08 | -0,04 | 51,10 | 1379 | | Eastman Kodak | 35,01 | +0,86 | 34,71 | 719 | | Eli Lilly | 55,26 | -0,43 | 55,50 | 778 | | EMC Corp | 13,01 | -0,91 | 13,13 | 4719 | | Emerson Electric | 67,79 | -0,66 | 68,24 | 403 | | Exelon | 45,39 | +0,29 | 45,26 | 515 | | Exxon Mobil | 56,40 | +0,52 | 56,11 | 3740 | | Fannie Mae | 62,99 | +0,91 | 62,42 | 1839 | | First Data Corp | 40,88 | +0,44 | 40,70 | 810 | | Ford Motor Co | 13,14 | +0,61 | 13,06 | 1786 | | Gap Inc | 21,57 | -0,55 | 21,69 | 698 | | Genentech | 46,68 | -0,32 | 46,83 | 1107 | | General Elec Co | 36,26 | +0,08 | 36,23 | 3373 | | General Motors | 37,59 | +1,21 | 37,14 | 2663 | | Gillette Co | 49,90 | +0,71 | 49,55 | 3027 | | Goldman Sachs Gr | 112,18 | -0,52 | 112,77 | 966 | | HJ Heinz Co | 37,38 | +0,13 | 37,33 | 228 | | Halliburton Co | 41,69 | -0,50 | 41,90 | 1278 | | HCA-Healthcare | 46,75 | -0,64 | 47,05 | 692 | | Hewlett-Packard | 20,67 | -2,96 | 21,30 | 6704 | | Home Depot Inc | 42,67 | -0,33 | 42,81 | 1082 | | Honeywell Int | 39,40 | +0,66 | 39,14 | 1525 | | Illinois Tool Works | 88,78 | -0,22 | 88,98 | 135 | | Intel Corp | 24,06 | -0,46 | 24,17 | 27848 | | IBM | 93,96 | +0,71 | 93,30 | 1069 | | Intl Paper | 37,37 | +0,27 | 37,27 | 728 | | Johnson&Johnson | 65,95 | -0,98 | 66,60 | 1764 | | J P Morgan Chase | 37,30 | -0,48 | 37,48 | 2499 | | Kimberly-Clark | 67,89 | +0,33 | 67,67 | 325 | | Kohls | 47,33 | -0,73 | 47,68 | 282 | | Kroger | 17,43 | +0,87 | 17,28 | 383 | | Lehman Brothers | 93,81 | -0,54 | 94,32 | 340 | | Lockheed Martin | 59,98 | +0,49 | 59,69 | 337 | | Lowes Cos | 59,04 | -0,94 | 59,60 | 481 | | Lucent Tech | 3,42 | +1,79 | 3,36 | 10233 | | Marsh & McLennan | 32,24 | -2,27 | 32,99 | 813 | | MBNA Corp | 26,35 | +0,23 | 26,29 | 1595 | | McDonalds Corp | 32,45 | +0,62 | 32,25 | 1120 | | Medtronic | 52,57 | -1,59 | 53,42 | 1465 | | Merck & Co | 29,34 | +0,45 | 29,21 | 2006 | | Merrill Lynch | 60,53 | +0,30 | 60,35 | 1114 | | Metlife Inc | 40,08 | +0,35 | 39,94 | 678 | | Micron Tech | 11,71 | -0,17 | 11,73 | 1603 | | Microsoft | 26,02 | +0,19 | 25,97 | 31192 | | Minnesota Mining | 84,65 | +0,73 | 84,04 | 753 | | MS Dean Witter | 60,11 | -0,35 | 60,32 | 1339 | | Motorola Inc | 16,01 | +0,63 | 15,91 | 2832 | | Occidental Petr | 65,71 | +0,89 | 65,13 | 1472 | | Omnicom Group | 86,05 | +0,06 | 86,00 | 208 | | Oracle Corp | 13,30 | -0,37 | 13,35 | 18052 | | Pfizer Inc | 25,20 | +0,20 | 25,15 | 7463 | | Philip Morris | 66,11 | -0,14 | 66,20 | 1548 | | Raytheon Co | 38,24 | +0,50 | 38,05 | 308 | | SBC Comms | 24,43 | +0,70 | 24,26 | 4596 | | Schering-plough | 19,18 | -1,18 | 19,41 | 613 | | Sears Roebuck | 51,97 | -0,63 | 52,30 | 894 | | Sprint | 23,30 | -0,04 | 23,31 | 6699 | | Tenet Healthcare | 10,17 | +0,79 | 10,09 | 833 | | Texas Instrument | 25,72 | -0,54 | 25,86 | 4270 | | Textron Inc | 75,00 | +0,07 | 74,95 | 82 | | Time Warner Inc | 17,93 | -0,39 | 18,00 | 2884 | | Tyco Int | 33,98 | -0,70 | 34,22 | 1329 | | Unisys Corp | 7,91 | +0,38 | 7,88 | 306 | | UPS | 75,21 | +0,01 | 75,20 | 563 | | United Tech | 101,00 | -0,39 | 101,40 | 523 | | Unitedhealth Gr | 88,00 | +0,28 | 87,75 | 576 | | US Bancorp | 30,32 | +0,07 | 30,30 | 1014 | | Verizon Comm | 36,80 | +1,35 | 36,31 | 5698 | | Wachovia | 55,29 | -1,29 | 56,01 | 1651 | | Wal-Mart Stores | 52,34 | +0,46 | 52,10 | 2682 | | Walt Disney Co | 29,29 | -0,17 | 29,34 | 1667 | | Washington Mutual | 40,60 | +0,37 | 40,45 | 682 | | Wells Fargo | 61,07 | +1,28 | 60,30 | 1288 | | Xerox Corp | 15,18 | +0,33 | 15,13 | 1125 |
|
