| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,40 | 7,5 | 23751 | | ANZ Banking Grp | 21,2 | -0,84 | 21,4 | 2973 | | CommonWealth Bank | 35,1 | -1,10 | 35,5 | 2772 | | National Australian Bank | 29,6 | -0,30 | 29,7 | 4489 | | Telstra Corp | 5,3 | +0,38 | 5,3 | 24055 | | Westpac Banking | 19,2 | -0,72 | 19,3 | 3720 | | Япония (JPY) | | Asahi Kasei | 519,0 | +0,78 | 515,0 | 2851 | | Daiwa Securities | 710,0 | -0,98 | 717,0 | 5344 | | Fuji Photo Film | 3870,0 | -0,51 | 3890,0 | 1343 | | Fujitsu Ltd | 657,0 | -1,05 | 664,0 | 7345 | | Honda Motor Co | 5560,0 | +0,36 | 5540,0 | 1049 | | Japan Telecom* | 284,0 | +0,35 | 283,0 | 0 | | Kao Corp | 2460,0 | +1,44 | 2425,0 | 1788 | | KDDI* | 551,0 | +0,55 | 548,0 | 8 | | Mitsubishi Fin Gr* | 973,0 | -1,52 | 988,0 | 19 | | Mitsubishi Chem | 347,0 | +0,87 | 344,0 | 10066 | | Mitsubishi Electric | 551,0 | -0,54 | 554,0 | 4337 | | NEC Corp | 638,0 | — | 638,0 | 14170 | | Nippon Steel Corp | 276,0 | +0,36 | 275,0 | 40692 | | Nissan Motor Co | 1127,0 | -0,18 | 1129,0 | 6388 | | NTT* | 462,0 | +1,76 | 454,0 | 32 | | NTT DoCoMo* | 182,0 | -1,09 | 184,0 | 91 | | Pioneer | 1894,0 | +1,01 | 1875,0 | 1174 | | Ricoh | 1963,0 | +0,31 | 1957,0 | 1347 | | Seikisui House | 1146,0 | — | 1146,0 | 1278 | | Shin-Etsu Chem | 4130,0 | -0,72 | 4160,0 | 744 | | Sony | 3970,0 | — | 3970,0 | 2068 | | Sumitomo Chem | 548,0 | — | 548,0 | 2377 | | TDK Corp | 7400,0 | -1,73 | 7530,0 | 668 | | Toshiba Corp | 441,0 | -1,34 | 447,0 | 17098 | | Toyota Motor Co | 4120,0 | -1,20 | 4170,0 | 4835 | | UFJ Holdings* | 569,0 | +0,71 | 565,0 | 47 | | Гонконг (HKD) | | Cheung Kong | 73,25 | -0,34 | 73,50 | 4627 | | China Mobile | 25,15 | -0,79 | 25,35 | 16318 | | China Unicom | 6,45 | -1,53 | 6,55 | 13802 | | CLP Holdings | 44,50 | -0,45 | 44,70 | 1378 | | CNOOC | 4,23 | +1,81 | 4,15 | 58512 | | Hang Seng Bank | 105,50 | -0,47 | 106,00 | 2047 | | Henderson Land | 36,30 | — | 36,30 | 2246 | | HSBC Holdings | 133,00 | — | 133,00 | 4565 | | Hutchison | 70,25 | -1,06 | 71,00 | 9025 | | Франция (EUR) | | Alcatel | 9,57 | -1,75 | 9,74 | 13258 | | Axa | 19,29 | +0,84 | 19,13 | 6025 | | BNP Paribas | 55,35 | -0,63 | 55,70 | 2467 | | Bouygues | 32,68 | +1,33 | 32,25 | 1229 | | Danon | 72,55 | -0,07 | 72,60 | 982 | | EADS | 24,12 | +0,08 | 24,10 | 1483 | | France Telecom | 23,82 | -2,58 | 24,45 | 13195 | | Lafarge | 79,90 | -0,25 | 80,10 | 603 | | Michelin | 53,65 | +2,09 | 52,55 | 1002 | | Peugeot | 51,10 | +0,69 | 50,75 | 752 | | Renault | 68,75 | +0,36 | 68,50 | 1368 | | Sanofi-Synthelab | 57,55 | -0,35 | 57,75 | 4967 | | Schneider Elec | 58,60 | -0,26 | 58,75 | 930 | | STMicroelectronics | 13,00 | -1,52 | 13,20 | 7238 | | Total Fina Elf | 174,20 | +0,93 | 172,60 | 4163 | | Vivendi Universal | 24,80 | -0,12 | 24,83 | 3192 | | Великобритания (GBp) | | ARM Holdings | 105,16 | -0,71 | 105,50 | 11586 | | BAE System | 254,53 | +1,19 | 251,25 | 11597 | | Barclays | 612,22 | +0,25 | 607,00 | 41688 | | BP | 563,16 | +0,45 | 555,00 | 66930 | | BAT | 975,18 | -0,51 | 982,00 | 6802 | | British Airways | 277,23 | -0,45 | 279,00 | 12785 | | British Telecom | 214,33 | -0,46 | 216,25 | 29148 | | Cable & Wireless | 130,70 | -0,38 | 131,75 | 19927 | | Cadbury Schweppes | 508,33 | -0,39 | 511,00 | 6186 | | HSBC Hldg | 901,03 | -0,55 | 906,00 | 25884 | | Lloyds TSB Grp | 507,24 | — | 507,50 | 13124 | | Marks & Spencer | 371,49 | -0,74 | 370,50 | 8395 | | Prudential | 468,28 | — | 468,00 | 19277 | | Reuters Group | 420,70 | +0,42 | 420,00 | 22400 | | Rio Tinto | 1736,61 | +0,40 | 1731,00 | 7211 | | Sainsbury | 302,00 | +2,72 | 294,00 | 27688 | | Shell Trnpt | 485,00 | +0,83 | 481,00 | 34692 | | Unilever | 501,37 | -0,25 | 504,00 | 16115 | | Vodafone Airtch | 141,37 | +0,53 | 140,50 | 245736 | | Германия (EUR) | | Allianz AG | 94,22 | +0,01 | 94,21 | 1983 | | BASF | 56,30 | +0,46 | 56,04 | 2379 | | Bayer AG | 26,42 | +1,50 | 26,03 | 3453 | | BMW | 32,71 | +0,18 | 32,65 | 1789 | | Commerzbank AG | 16,86 | +0,36 | 16,80 | 2627 | | Daimler-Chrysler | 35,48 | -0,20 | 35,55 | 2727 | | Deutsche Bank n | 67,40 | -0,28 | 67,59 | 3323 | | Dt Telekom n | 16,12 | -0,92 | 16,27 | 30901 | | Hypovereinsbank | 16,65 | +0,24 | 16,61 | 2356 | | Infineon Tech | 7,45 | -1,32 | 7,55 | 8094 | | Merck KGaA | 53,44 | +4,78 | 51,00 | 711 | | Munich Re | 91,33 | +0,36 | 91,00 | 1294 | | Sap AG | 122,98 | -0,73 | 123,88 | 1118 | | Siemens | 60,17 | -1,00 | 60,78 | 4349 | | Volkswagen AG | 38,02 | +0,53 | 37,82 | 1274 | | Финляндия (EUR) | | Nokia | 12,07 | -1,07 | 12,20 | 29221 | | Stora Enso | 11,36 | -0,44 | 11,41 | 2333 | | Швейцария (CHF) | | Ciba Special | 82,50 | +0,12 | 82,40 | 341 | | Lonza Grp AG | 71,90 | -0,28 | 72,10 | 190 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,40 | +2,70 | 50,05 | 15024 | | Nestle | 314,75 | -0,08 | 315,00 | 2603 | | Novartis | 57,15 | -0,87 | 57,65 | 13013 | | Roche | 143,70 | -0,62 | 144,60 | 11 | | Swiss Re | 82,85 | +0,18 | 82,70 | 1734 | | UBS AG | 102,50 | +0,20 | 102,30 | 4962 | | Zurich Fin | 212,00 | +4,69 | 202,50 | 2912 | | Швеция (SEK) | | ABB | 41,20 | +2,74 | 40,10 | 14515 | | Electrolux | 164,50 | +0,61 | 163,50 | 2624 | | Ericsson | 20,10 | -1,47 | 20,40 | 190930 | | Nordea | 69,00 | +0,73 | 68,50 | 6414 | | Volvo | 312,50 | +2,46 | 305,00 | 2287 | | Италия (EUR) | | Bank di Lavoro | 2,07 | -0,14 | 2,09 | 73 | | Fiat | 5,94 | -0,24 | 5,95 | 5 | | TIM | 5,33 | -1,09 | 5,39 | 22954 | | Голландия (EUR) | | ABN Amro Hld | 21,12 | -0,33 | 21,19 | 5616 | | Aegon NV | 10,30 | +0,29 | 10,27 | 9713 | | Ahold Kon | 6,83 | — | 6,83 | 3598 | | Fortis | 21,53 | -0,51 | 21,64 | 3514 | | ING Grp | 23,00 | +0,57 | 22,87 | 11768 | | Philips | 20,92 | -0,19 | 20,96 | 5341 | | Royal Dutch | 46,87 | +0,93 | 46,44 | 10025 | | Канада (CAD) | | Alcan Inc | 47,50 | +1,26 | 47,10 | 1018 | | Bank of Montreal | 56,60 | -0,18 | 56,70 | 481 | | Bank Nova Scotia | 40,35 | +0,32 | 40,22 | 678 | | BCE Inc | 29,35 | -0,03 | 29,36 | 486 | | Imperial Oil | 83,58 | -0,02 | 83,60 | 218 | | Loblaw Cos Ltd | 73,00 | +0,41 | 72,70 | 34 | | Nortel Networks | 3,79 | — | 3,79 | 4342 | | Royal Bank of Canada | 65,82 | +0,34 | 65,60 | 528 | | США ($) | | Abbott Labs | 46,54 | -0,62 | 46,83 | 898 | | Agilent Tech | 23,85 | -0,33 | 23,93 | 544 | | Alcoa | 31,02 | +1,37 | 30,60 | 2197 | | Allstate Corp | 53,35 | -0,37 | 53,55 | 832 | | Alltel | 56,40 | -0,35 | 56,60 | 395 | | Amer Electric Power | 34,61 | +0,35 | 34,49 | 242 | | Amer Express Co | 54,84 | +0,40 | 54,62 | 1325 | | AIG | 69,85 | -1,06 | 70,60 | 2033 | | Amgen | 63,14 | -0,32 | 63,34 | 2776 | | Analog Devices | 37,15 | +0,05 | 37,13 | 861 | | Anheuser-Busch | 48,01 | -0,76 | 48,38 | 1397 | | Time Warner Inc | 18,14 | +0,44 | 18,06 | 5756 | | Apple Comp Inc | 89,76 | -0,41 | 90,13 | 13597 | | Applied Materials | 17,43 | -0,41 | 17,50 | 17808 | | AT&T | 19,44 | -0,05 | 19,45 | 1329 | | Automatic Data Proc | 42,33 | +0,26 | 42,22 | 525 | | Bank of America | 46,65 | -0,26 | 46,77 | 2784 | | Bank of New York | 30,11 | -0,95 | 30,40 | 1317 | | Baxter Int | 34,39 | +0,26 | 34,30 | 413 | | BCE Inc | 23,85 | +0,34 | 23,77 | 68 | | Bellsouth Corp | 25,91 | -0,92 | 26,15 | 1409 | | Berkshire cl a* | 90,50 | -0,01 | 90,51 | 1 | | Berkshire cl b* | 3,02 | -0,25 | 3,02 | 4 | | Boeing Co | 54,41 | +0,91 | 53,92 | 1420 | | Bristol Myers sq | 24,02 | +0,04 | 24,01 | 1108 | | Cardinal Health | 57,38 | — | 57,38 | 265 | | Carnival | 56,23 | -0,21 | 56,35 | 622 | | Caterpillar Inc | 92,48 | -0,06 | 92,54 | 596 | | Charles Schwab | 10,87 | -0,18 | 10,89 | 1028 | | ChevronTexaco | 59,37 | -0,22 | 59,50 | 1816 | | Cigna | 88,78 | -1,03 | 89,70 | 471 | | Cisco | 17,57 | -0,79 | 17,71 | 21123 | | Citigroup | 48,88 | -0,61 | 49,18 | 4313 | | Coca-Cola Co | 43,04 | -0,60 | 43,30 | 2398 | | Colgate Palmoliv | 54,21 | +0,43 | 53,98 | 930 | | Costco Wholesale | 46,40 | -1,15 | 46,94 | 947 | | Daimler-Chrysler | 46,33 | +0,26 | 46,21 | 157 | | Delta Air Lines | 5,50 | -2,31 | 5,63 | 367 | | Dow Chemical Co | 53,60 | -0,50 | 53,87 | 1019 | | Du Pont Co | 52,44 | -0,02 | 52,45 | 1385 | | Eastman Kodak | 34,07 | -0,79 | 34,34 | 470 | | Eli Lilly | 55,18 | -0,45 | 55,43 | 766 | | EMC Corp | 13,00 | -1,22 | 13,16 | 4799 | | Emerson Electric | 67,58 | -0,88 | 68,18 | 421 | | Exelon | 45,33 | -0,18 | 45,41 | 442 | | Exxon Mobil | 58,35 | -0,22 | 58,48 | 5663 | | Fannie Mae | 60,80 | -1,97 | 62,02 | 1575 | | First Data Corp | 41,09 | -0,05 | 41,11 | 1111 | | Ford Motor Co | 13,11 | -1,06 | 13,25 | 1224 | | Gap Inc | 21,33 | -0,65 | 21,47 | 706 | | Genentech | 47,28 | -0,11 | 47,33 | 804 | | General Elec Co | 36,19 | -0,08 | 36,22 | 4162 | | General Motors | 37,28 | +0,27 | 37,18 | 1116 | | Gillette Co | 50,45 | -0,12 | 50,51 | 974 | | Goldman Sachs Gr | 112,08 | -0,17 | 112,27 | 597 | | HJ Heinz Co | 37,05 | -0,67 | 37,30 | 417 | | Halliburton Co | 41,97 | -1,15 | 42,46 | 1834 | | HCA-Healthcare | 45,77 | -0,20 | 45,86 | 408 | | Hewlett-Packard | 20,95 | -0,52 | 21,06 | 9624 | | Home Depot Inc | 42,08 | -0,68 | 42,37 | 2078 | | Honeywell Int | 38,24 | -0,65 | 38,49 | 1073 | | Illinois Tool Works | 90,67 | +2,00 | 88,89 | 768 | | Intel Corp | 24,07 | -0,29 | 24,14 | 36178 | | IBM | 94,23 | -0,41 | 94,62 | 1299 | | Intl Paper | 38,11 | +1,49 | 37,55 | 2248 | | Johnson&Johnson | 65,53 | -0,32 | 65,74 | 1539 | | J P Morgan Chase | 37,10 | -0,62 | 37,33 | 2608 | | Kimberly-Clark | 65,94 | — | 65,94 | 409 | | Kohls | 47,26 | -1,50 | 47,98 | 708 | | Kroger | 17,96 | -0,17 | 17,99 | 835 | | Lehman Brothers | 92,01 | -0,82 | 92,77 | 569 | | Lockheed Martin | 59,87 | -0,13 | 59,95 | 497 | | Lowes Cos | 58,73 | -1,31 | 59,51 | 663 | | Lucent Tech | 3,30 | -1,20 | 3,34 | 5473 | | Marsh & McLennan | 30,83 | -2,93 | 31,76 | 1559 | | MBNA Corp | 25,80 | -1,38 | 26,16 | 2996 | | McDonalds Corp | 32,31 | -0,89 | 32,60 | 1140 | | Medtronic | 53,32 | +2,93 | 51,80 | 3189 | | Merck & Co | 28,61 | -1,41 | 29,02 | 2186 | | Merrill Lynch | 59,95 | -0,53 | 60,27 | 1489 | | Metlife Inc | 40,82 | -1,33 | 41,37 | 786 | | Micron Tech | 11,70 | -0,85 | 11,80 | 2638 | | Microsoft | 25,68 | -0,43 | 25,79 | 27711 | | Minnesota Mining | 86,43 | -0,43 | 86,80 | 928 | | MS Dean Witter | 59,71 | -0,03 | 59,73 | 1459 | | Motorola Inc | 15,62 | -0,70 | 15,73 | 4937 | | Occidental Petr | 66,25 | -0,53 | 66,60 | 807 | | Omnicom Group | 84,81 | +0,28 | 84,57 | 164 | | Oracle Corp | 13,15 | -1,35 | 13,33 | 17221 | | Pfizer Inc | 24,87 | -0,32 | 24,95 | 7872 | | Philip Morris | 64,98 | -0,81 | 65,51 | 2314 | | Raytheon Co | 38,59 | +0,84 | 38,27 | 520 | | SBC Comms | 24,34 | -0,69 | 24,51 | 2765 | | Schering-plough | 19,04 | -0,05 | 19,05 | 1151 | | Sears Roebuck | 51,97 | +0,58 | 51,67 | 682 | | Sprint | 23,29 | -0,51 | 23,41 | 2757 | | Tenet Healthcare | 10,54 | +0,19 | 10,52 | 694 | | Texas Instrument | 25,83 | -1,00 | 26,09 | 5093 | | Textron Inc | 76,88 | -0,01 | 76,89 | 281 | | Time Warner Inc | 18,14 | +0,44 | 18,06 | 5756 | | Tyco Int | 33,28 | -1,28 | 33,71 | 4728 | | Unisys Corp | 7,62 | -0,39 | 7,65 | 329 | | UPS | 77,93 | -0,78 | 78,87 | 1278 | | United Tech | 102,08 | -0,75 | 102,85 | 707 | | Unitedhealth Gr | 88,88 | -1,10 | 89,87 | 571 | | US Bancorp | 29,83 | -0,40 | 29,95 | 1442 | | Verizon Comm | 35,84 | -0,78 | 36,12 | 2309 | | Wachovia | 54,05 | -0,90 | 54,54 | 1569 | | Wal-Mart Stores | 52,57 | -0,06 | 52,60 | 4103 | | Walt Disney Co | 29,25 | -0,27 | 29,33 | 1293 | | Washington Mutual | 41,61 | +0,14 | 41,55 | 1400 | | Wells Fargo | 60,63 | -0,21 | 60,76 | 714 | | Xerox Corp | 15,16 | -1,17 | 15,34 | 561 |
|
