| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +0,57 | 7,1 | 7997 | | ANZ Banking Grp | 21,1 | -0,89 | 21,3 | 3938 | | CommonWealth Bank | 35,4 | -0,65 | 35,6 | 3491 | | National Australian Bank | 28,6 | -2,05 | 29,2 | 6598 | | Telstra Corp | 5,2 | -1,32 | 5,3 | 25142 | | Westpac Banking | 18,9 | -1,36 | 19,2 | 4721 | | Япония (JPY) | | Asahi Kasei | 518,0 | +1,37 | 511,0 | 3498 | | Daiwa Securities | 699,0 | — | 699,0 | 6549 | | Fuji Photo Film | 3810,0 | -0,26 | 3820,0 | 2195 | | Fujitsu Ltd | 671,0 | +1,51 | 661,0 | 8007 | | Honda Motor Co | 5550,0 | +0,91 | 5500,0 | 2046 | | Japan Telecom* | 284,0 | +1,79 | 279,0 | 0 | | Kao Corp | 2435,0 | -0,20 | 2440,0 | 865 | | KDDI* | 533,0 | -0,74 | 537,0 | 7 | | Mitsubishi Fin Gr* | 940,0 | -0,21 | 942,0 | 24 | | Mitsubishi Chem | 345,0 | +1,47 | 340,0 | 4634 | | Mitsubishi Electric | 540,0 | +1,50 | 532,0 | 6216 | | NEC Corp | 672,0 | +1,51 | 662,0 | 19471 | | Nippon Steel Corp | 274,0 | +1,48 | 270,0 | 44917 | | Nissan Motor Co | 1100,0 | -1,26 | 1114,0 | 10162 | | NTT* | 454,0 | +0,67 | 451,0 | 17 | | NTT DoCoMo* | 175,0 | -0,57 | 176,0 | 87 | | Pioneer | 1834,0 | -1,87 | 1869,0 | 2766 | | Ricoh | 1944,0 | +1,04 | 1924,0 | 1745 | | Seikisui House | 1123,0 | +0,63 | 1116,0 | 1432 | | Shin-Etsu Chem | 4200,0 | +0,72 | 4170,0 | 860 | | Sony | 3960,0 | +0,25 | 3950,0 | 2731 | | Sumitomo Chem | 544,0 | — | 544,0 | 3813 | | TDK Corp | 7350,0 | +0,68 | 7300,0 | 384 | | Toshiba Corp | 441,0 | -0,90 | 445,0 | 15423 | | Toyota Motor Co | 4040,0 | -0,25 | 4050,0 | 5301 | | UFJ Holdings* | 570,0 | -0,52 | 573,0 | 28 | | Гонконг (HKD) | | Cheung Kong | 73,75 | +0,68 | 73,25 | 4697 | | China Mobile | 25,10 | +0,60 | 24,95 | 15948 | | China Unicom | 6,80 | — | 6,80 | 11220 | | CLP Holdings | 44,30 | -0,23 | 44,40 | 2039 | | CNOOC | 4,33 | +0,58 | 4,30 | 41559 | | Hang Seng Bank | 106,00 | -0,47 | 106,50 | 1113 | | Henderson Land | 36,60 | +1,39 | 36,10 | 1278 | | HSBC Holdings | 133,00 | +0,76 | 132,00 | 14216 | | Hutchison | 70,25 | +0,72 | 69,75 | 10940 | | Франция (EUR) | | Alcatel | 9,89 | -0,50 | 9,94 | 10279 | | Axa | 19,86 | +1,90 | 19,49 | 13503 | | BNP Paribas | 54,60 | +0,09 | 54,55 | 2615 | | Bouygues | 31,95 | +1,04 | 31,62 | 853 | | Danon | 74,20 | +0,88 | 73,55 | 1030 | | EADS | 23,73 | +1,58 | 23,36 | 1542 | | France Telecom | 23,13 | +0,17 | 23,09 | 8224 | | Lafarge | 76,50 | -1,48 | 77,65 | 1783 | | Michelin | 52,80 | +1,25 | 52,15 | 699 | | Peugeot | 49,50 | +3,13 | 48,00 | 1906 | | Renault | 68,45 | +2,16 | 67,00 | 1394 | | Sanofi-Synthelab | 58,85 | -0,76 | 59,30 | 5349 | | Schneider Elec | 58,45 | -0,43 | 58,70 | 405 | | STMicroelectronics | 13,31 | -0,22 | 13,34 | 4793 | | Total Fina Elf | 175,40 | +0,17 | 175,10 | 3812 | | Vivendi Universal | 23,91 | +0,84 | 23,71 | 5190 | | Великобритания (GBp) | | ARM Holdings | 104,21 | +0,48 | 103,75 | 12560 | | BAE System | 253,77 | +1,20 | 250,00 | 52260 | | Barclays | 575,05 | -1,72 | 583,00 | 32231 | | BP | 559,63 | -0,18 | 556,50 | 113926 | | BAT | 956,43 | +0,79 | 947,50 | 6141 | | British Airways | 267,69 | -0,83 | 270,00 | 15618 | | British Telecom | 206,55 | -0,24 | 206,75 | 41622 | | Cable & Wireless | 129,16 | -1,15 | 130,00 | 52674 | | Cadbury Schweppes | 508,72 | -0,54 | 511,75 | 9126 | | HSBC Hldg | 886,37 | +0,17 | 884,50 | 24647 | | Lloyds TSB Grp | 489,79 | -0,96 | 494,75 | 32742 | | Marks & Spencer | 361,60 | -1,77 | 367,00 | 26068 | | Prudential | 463,60 | +0,65 | 458,25 | 11499 | | Reuters Group | 413,67 | +1,29 | 407,00 | 29329 | | Rio Tinto | 1774,64 | — | 1766,00 | 12498 | | Sainsbury | 287,16 | -0,09 | 286,00 | 13228 | | Shell Trnpt | 486,45 | -0,36 | 484,25 | 31961 | | Unilever | 496,53 | -0,90 | 498,50 | 21220 | | Vodafone Airtch | 138,03 | +0,36 | 137,25 | 183712 | | Германия (EUR) | | Allianz AG | 93,96 | +1,44 | 92,63 | 2791 | | BASF | 56,00 | +0,18 | 55,90 | 2426 | | Bayer AG | 26,32 | +1,23 | 26,00 | 5907 | | BMW | 32,15 | -0,25 | 32,23 | 1950 | | Commerzbank AG | 16,67 | -0,66 | 16,78 | 2762 | | Daimler-Chrysler | 34,85 | -0,51 | 35,03 | 5454 | | Deutsche Bank n | 66,25 | -0,44 | 66,54 | 2275 | | Dt Telekom n | 15,74 | -0,38 | 15,80 | 18269 | | Hypovereinsbank | 17,79 | +5,58 | 16,85 | 19098 | | Infineon Tech | 8,00 | +2,04 | 7,84 | 15248 | | Merck KGaA | 56,81 | +2,01 | 55,69 | 243 | | Munich Re | 90,44 | +0,27 | 90,20 | 1128 | | Sap AG | 121,93 | +0,12 | 121,78 | 1229 | | Siemens | 59,08 | -0,69 | 59,49 | 4103 | | Volkswagen AG | 36,88 | -0,78 | 37,17 | 1985 | | Финляндия (EUR) | | Nokia | 12,05 | +0,33 | 12,01 | 24773 | | Stora Enso | 11,43 | — | 11,43 | 2865 | | Швейцария (CHF) | | Ciba Special | 81,85 | -0,18 | 82,00 | 268 | | Lonza Grp AG | 70,30 | -1,40 | 71,30 | 455 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,95 | — | 49,95 | 6646 | | Nestle | 317,50 | +1,20 | 313,75 | 3981 | | Novartis | 57,75 | -0,60 | 58,10 | 7449 | | Roche | 146,00 | +1,32 | 144,10 | 54 | | Swiss Re | 84,65 | +0,47 | 84,25 | 1413 | | UBS AG | 101,70 | +0,69 | 101,00 | 9137 | | Zurich Fin | 210,40 | +0,91 | 208,50 | 569 | | Швеция (SEK) | | ABB | 41,20 | -0,48 | 41,40 | 1334 | | Electrolux | 165,50 | — | 165,50 | 2015 | | Ericsson | 19,60 | -0,51 | 19,70 | 97461 | | Nordea | 70,00 | +1,45 | 69,00 | 17507 | | Volvo | 315,00 | +0,48 | 313,50 | 4147 | | Италия (EUR) | | Bank di Lavoro | 2,07 | +1,47 | 2,04 | 14754 | | Fiat | 5,76 | +0,40 | 5,74 | 10601 | | TIM | 5,21 | +1,26 | 5,15 | 38949 | | Голландия (EUR) | | ABN Amro Hld | 20,66 | — | 20,66 | 5179 | | Aegon NV | 10,75 | +2,09 | 10,53 | 18888 | | Ahold Kon | 6,84 | +0,88 | 6,78 | 6875 | | Fortis | 21,24 | +0,28 | 21,18 | 3454 | | ING Grp | 22,57 | -0,44 | 22,67 | 9633 | | Philips | 20,80 | -0,14 | 20,83 | 4162 | | Royal Dutch | 46,60 | -0,13 | 46,66 | 6842 | | Канада (CAD) | | Alcan Inc | 47,65 | +0,74 | 47,30 | 628 | | Bank of Montreal | 54,80 | -1,51 | 55,64 | 1173 | | Bank Nova Scotia | 40,18 | -1,62 | 40,84 | 1350 | | BCE Inc | 29,36 | -0,68 | 29,56 | 522 | | Imperial Oil | 88,81 | +0,67 | 88,22 | 163 | | Loblaw Cos Ltd | 71,50 | -0,93 | 72,17 | 104 | | Nortel Networks | 3,52 | -3,56 | 3,65 | 7187 | | Royal Bank of Canada | 66,80 | -0,58 | 67,19 | 591 | | США ($) | | Abbott Labs | 45,62 | -0,26 | 45,74 | 977 | | Agilent Tech | 23,00 | +0,09 | 22,98 | 721 | | Alcoa | 30,97 | -0,06 | 30,99 | 1789 | | Allstate Corp | 52,83 | +0,97 | 52,32 | 559 | | Alltel | 55,97 | -0,27 | 56,12 | 347 | | Amer Electric Power | 32,75 | +0,77 | 32,50 | 641 | | Amer Express Co | 54,36 | +0,69 | 53,99 | 1166 | | AIG | 68,13 | -0,76 | 68,65 | 1987 | | Amgen | 61,20 | -0,23 | 61,34 | 3008 | | Analog Devices | 36,70 | +0,30 | 36,59 | 1103 | | Anheuser-Busch | 47,52 | +0,21 | 47,42 | 593 | | Time Warner Inc | 17,58 | -0,79 | 17,72 | 6398 | | Apple Comp Inc | 88,88 | +0,74 | 88,23 | 11527 | | Applied Materials | 17,29 | +0,23 | 17,25 | 13169 | | AT&T | 19,26 | -0,31 | 19,32 | 1442 | | Automatic Data Proc | 42,03 | +0,24 | 41,93 | 513 | | Bank of America | 45,87 | +0,31 | 45,73 | 1521 | | Bank of New York | 29,76 | +0,54 | 29,60 | 834 | | Baxter Int | 35,29 | -0,93 | 35,62 | 667 | | BCE Inc | 23,62 | -1,13 | 23,89 | 84 | | Bellsouth Corp | 25,44 | -0,74 | 25,63 | 1374 | | Berkshire cl a* | 90,40 | -0,77 | 91,10 | 1 | | Berkshire cl b* | 3,01 | -0,84 | 3,03 | 5 | | Boeing Co | 53,18 | +0,87 | 52,72 | 1423 | | Bristol Myers sq | 24,66 | -0,84 | 24,87 | 1109 | | Cardinal Health | 58,05 | -0,05 | 58,08 | 317 | | Carnival | 53,42 | -0,60 | 53,74 | 1001 | | Caterpillar Inc | 91,43 | +1,07 | 90,46 | 663 | | Charles Schwab | 10,50 | -0,47 | 10,55 | 2110 | | ChevronTexaco | 60,02 | -0,23 | 60,16 | 1682 | | Cigna | 89,63 | +0,13 | 89,51 | 203 | | Cisco | 17,26 | -0,12 | 17,28 | 20726 | | Citigroup | 48,30 | -0,17 | 48,38 | 3464 | | Coca-Cola Co | 42,46 | -0,28 | 42,58 | 1482 | | Colgate Palmoliv | 52,57 | -0,06 | 52,60 | 556 | | Costco Wholesale | 46,20 | +1,20 | 45,65 | 1043 | | Daimler-Chrysler | 45,96 | -0,78 | 46,32 | 126 | | Delta Air Lines | 4,89 | -0,20 | 4,90 | 673 | | Dow Chemical Co | 54,63 | +0,52 | 54,35 | 1787 | | Du Pont Co | 53,00 | -0,58 | 53,31 | 1360 | | Eastman Kodak | 33,92 | +0,80 | 33,65 | 402 | | Eli Lilly | 54,84 | +0,02 | 54,83 | 702 | | EMC Corp | 12,71 | -0,70 | 12,80 | 2693 | | Emerson Electric | 65,73 | +0,34 | 65,51 | 395 | | Exelon | 44,16 | +0,62 | 43,89 | 537 | | Exxon Mobil | 60,02 | +1,01 | 59,42 | 7529 | | Fannie Mae | 56,91 | -0,44 | 57,16 | 3037 | | First Data Corp | 40,28 | +0,50 | 40,08 | 1115 | | Ford Motor Co | 12,82 | +0,08 | 12,81 | 1469 | | Gap Inc | 21,05 | -0,57 | 21,17 | 710 | | Genentech | 46,27 | -0,71 | 46,60 | 1035 | | General Elec Co | 35,21 | +0,46 | 35,27 | 4194 | | General Motors | 36,42 | -0,92 | 36,76 | 1376 | | Gillette Co | 50,91 | +0,32 | 50,75 | 1787 | | Goldman Sachs Gr | 108,70 | -0,38 | 109,11 | 755 | | HJ Heinz Co | 36,49 | -0,30 | 36,60 | 508 | | Halliburton Co | 42,73 | -0,86 | 43,10 | 1862 | | HCA-Healthcare | 46,09 | +1,14 | 45,57 | 540 | | Hewlett-Packard | 20,27 | -0,44 | 20,36 | 3655 | | Home Depot Inc | 39,47 | -0,70 | 39,75 | 3074 | | Honeywell Int | 37,27 | -0,29 | 37,38 | 1016 | | Illinois Tool Works | 89,45 | -0,75 | 90,13 | 383 | | Intel Corp | 23,26 | -0,21 | 23,31 | 30955 | | IBM | 92,15 | +0,05 | 92,10 | 1142 | | Intl Paper | 37,46 | -1,24 | 37,93 | 1357 | | Johnson&Johnson | 65,41 | — | 65,41 | 1426 | | J P Morgan Chase | 36,68 | +0,55 | 36,48 | 2683 | | Kimberly-Clark | 65,98 | +0,17 | 65,87 | 331 | | Kohls | 45,80 | -0,87 | 46,20 | 1347 | | Kroger | 17,85 | +1,02 | 17,67 | 850 | | Lehman Brothers | 89,92 | -0,23 | 90,13 | 441 | | Lockheed Martin | 59,02 | +0,80 | 58,55 | 621 | | Lowes Cos | 58,47 | +0,98 | 57,90 | 1413 | | Lucent Tech | 3,15 | -1,25 | 3,19 | 6374 | | Marsh & McLennan | 31,60 | -0,32 | 31,70 | 708 | | MBNA Corp | 25,14 | — | 25,14 | 2347 | | McDonalds Corp | 32,30 | -0,43 | 32,44 | 824 | | Medtronic | 52,31 | -0,70 | 52,68 | 917 | | Merck & Co | 31,66 | -0,31 | 31,76 | 2379 | | Merrill Lynch | 58,30 | -0,14 | 58,38 | 1848 | | Metlife Inc | 40,95 | +1,11 | 40,50 | 1010 | | Micron Tech | 11,33 | -0,26 | 11,36 | 1677 | | Microsoft | 25,24 | +0,16 | 25,20 | 36139 | | Minnesota Mining | 83,43 | -0,58 | 83,92 | 687 | | MS Dean Witter | 56,55 | -0,84 | 57,03 | 1348 | | Motorola Inc | 15,30 | -0,78 | 15,42 | 2407 | | Occidental Petr | 68,70 | +0,22 | 68,55 | 1110 | | Omnicom Group | 89,18 | +1,19 | 88,13 | 613 | | Oracle Corp | 12,97 | +0,15 | 12,95 | 17450 | | Pfizer Inc | 26,04 | -1,03 | 26,31 | 8266 | | Philip Morris | 64,85 | +0,78 | 64,35 | 1551 | | Raytheon Co | 38,09 | -0,42 | 38,25 | 316 | | SBC Comms | 24,03 | -0,46 | 24,14 | 1731 | | Schering-plough | 19,44 | +1,14 | 19,22 | 1374 | | Sears Roebuck | 49,66 | -0,42 | 49,87 | 1100 | | Sprint | 23,50 | +0,47 | 23,39 | 2285 | | Tenet Healthcare | 10,60 | -2,21 | 10,84 | 416 | | Texas Instrument | 25,79 | +1,26 | 25,47 | 3870 | | Textron Inc | 76,62 | -0,03 | 76,64 | 132 | | Time Warner Inc | 17,58 | -0,79 | 17,72 | 6398 | | Tyco Int | 33,46 | -0,03 | 33,47 | 2463 | | Unisys Corp | 7,60 | -0,26 | 7,62 | 251 | | UPS | 76,63 | -0,03 | 76,65 | 827 | | United Tech | 99,25 | -0,50 | 99,75 | 506 | | Unitedhealth Gr | 88,09 | -0,29 | 88,35 | 606 | | US Bancorp | 29,76 | +0,27 | 29,68 | 1680 | | Verizon Comm | 35,35 | -0,56 | 35,55 | 2404 | | Wachovia | 52,12 | -1,10 | 53,16 | 1857 | | Wal-Mart Stores | 51,68 | +0,16 | 51,60 | 3363 | | Walt Disney Co | 28,38 | -0,94 | 28,65 | 1888 | | Washington Mutual | 41,49 | +0,31 | 41,36 | 585 | | Wells Fargo | 59,69 | +0,34 | 59,49 | 1591 | | Xerox Corp | 15,37 | -0,45 | 15,44 | 755 |
|
