| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +2,09 | 7,2 | 8056 | | ANZ Banking Grp | 21,4 | -0,05 | 21,4 | 3914 | | CommonWealth Bank | 36,2 | +0,78 | 36,0 | 2911 | | National Australian Bank | 28,8 | -0,35 | 28,9 | 4459 | | Telstra Corp | 5,3 | -0,38 | 5,3 | 12601 | | Westpac Banking | 19,1 | +0,79 | 19,0 | 3677 | | Япония (JPY) | | Asahi Kasei | 554,0 | +3,36 | 536,0 | 9621 | | Daiwa Securities | 713,0 | +0,99 | 706,0 | 2611 | | Fuji Photo Film | 3950,0 | +0,51 | 3930,0 | 2136 | | Fujitsu Ltd | 688,0 | +2,23 | 673,0 | 11835 | | Honda Motor Co | 5610,0 | +0,54 | 5580,0 | 1253 | | Japan Telecom* | 279,0 | -0,71 | 281,0 | 0 | | Kao Corp | 2480,0 | +0,20 | 2475,0 | 1780 | | KDDI* | 537,0 | -0,37 | 539,0 | 7 | | Mitsubishi Fin Gr* | 954,0 | +1,27 | 942,0 | 17 | | Mitsubishi Chem | 355,0 | +2,31 | 347,0 | 7526 | | Mitsubishi Electric | 549,0 | +0,73 | 545,0 | 4094 | | NEC Corp | 679,0 | +1,34 | 670,0 | 9794 | | Nippon Steel Corp | 288,0 | +3,60 | 278,0 | 93656 | | Nissan Motor Co | 1125,0 | +1,44 | 1109,0 | 6426 | | NTT* | 453,0 | -0,22 | 454,0 | 19 | | NTT DoCoMo* | 178,0 | +0,56 | 177,0 | 94 | | Pioneer | 1837,0 | -0,60 | 1848,0 | 2343 | | Ricoh | 1946,0 | -1,47 | 1975,0 | 1587 | | Seikisui House | 1153,0 | +1,77 | 1133,0 | 1291 | | Shin-Etsu Chem | 4270,0 | +0,23 | 4260,0 | 833 | | Sony | 3990,0 | +0,76 | 3960,0 | 3152 | | Sumitomo Chem | 558,0 | +0,18 | 557,0 | 3613 | | TDK Corp | 7570,0 | +0,66 | 7520,0 | 442 | | Toshiba Corp | 460,0 | +2,00 | 451,0 | 34316 | | Toyota Motor Co | 4070,0 | +0,74 | 4040,0 | 4892 | | UFJ Holdings* | 578,0 | +0,70 | 574,0 | 19 | | Гонконг (HKD) | | Cheung Kong | 74,25 | — | 74,25 | 3529 | | China Mobile | 25,45 | +0,59 | 25,30 | 23813 | | China Unicom | 6,95 | -0,71 | 7,00 | 11900 | | CLP Holdings | 44,70 | +0,22 | 44,60 | 4479 | | CNOOC | 4,53 | +2,26 | 4,43 | 77516 | | Hang Seng Bank | 106,50 | -0,47 | 107,00 | 2724 | | Henderson Land | 36,60 | — | 36,60 | 3142 | | HSBC Holdings | 133,50 | +0,38 | 133,00 | 20772 | | Hutchison | 70,50 | — | 70,50 | 12208 | | Франция (EUR) | | Alcatel | 9,85 | -1,70 | 10,02 | 8163 | | Axa | 20,31 | +0,25 | 20,26 | 8689 | | BNP Paribas | 54,80 | -0,45 | 55,05 | 3012 | | Bouygues | 32,74 | +1,30 | 32,32 | 1417 | | Danon | 75,25 | +0,33 | 75,00 | 868 | | EADS | 23,74 | -0,17 | 23,78 | 1613 | | France Telecom | 22,80 | -1,81 | 23,22 | 14866 | | Lafarge | 78,70 | +0,38 | 78,40 | 868 | | Michelin | 53,90 | -0,55 | 54,20 | 608 | | Peugeot | 49,48 | -0,86 | 49,91 | 1181 | | Renault | 68,40 | -0,58 | 68,80 | 912 | | Sanofi-Synthelab | 60,40 | +0,75 | 59,95 | 6500 | | Schneider Elec | 60,30 | +0,42 | 60,05 | 1204 | | STMicroelectronics | 13,48 | -0,37 | 13,53 | 4559 | | Total Fina Elf | 179,30 | -0,22 | 179,70 | 4307 | | Vivendi Universal | 23,84 | -1,08 | 24,10 | 5033 | | Великобритания (GBp) | | ARM Holdings | 108,00 | -0,23 | 108,25 | 16672 | | BAE System | 256,00 | +0,99 | 253,50 | 31166 | | Barclays | 565,00 | -0,70 | 569,00 | 39327 | | BP | 568,82 | -1,06 | 568,00 | 79842 | | BAT | 955,00 | -0,37 | 958,50 | 7016 | | British Airways | 267,50 | -1,74 | 272,25 | 20332 | | British Telecom | 209,52 | -0,83 | 210,25 | 54295 | | Cable & Wireless | 128,25 | -1,35 | 130,00 | 24391 | | Cadbury Schweppes | 511,00 | -0,78 | 515,00 | 5809 | | HSBC Hldg | 865,35 | -2,80 | 893,00 | 137267 | | Lloyds TSB Grp | 490,27 | -0,71 | 493,25 | 88863 | | Marks & Spencer | 350,60 | -2,03 | 357,75 | 10534 | | Prudential | 474,43 | -0,05 | 473,25 | 25382 | | Reuters Group | 415,47 | -1,78 | 420,25 | 13798 | | Rio Tinto | 1835,00 | +0,44 | 1827,00 | 8719 | | Sainsbury | 286,70 | -0,70 | 287,50 | 8249 | | Shell Trnpt | 488,00 | -0,10 | 488,50 | 36783 | | Unilever | 497,75 | -0,05 | 498,00 | 11853 | | Vodafone Airtch | 138,00 | -0,91 | 137,50 | 246075 | | Германия (EUR) | | Allianz AG | 95,62 | +0,42 | 95,22 | 1966 | | BASF | 56,54 | +0,32 | 56,36 | 2413 | | Bayer AG | 26,40 | -0,75 | 26,60 | 3348 | | BMW | 32,35 | +0,03 | 32,34 | 1731 | | Commerzbank AG | 16,90 | +0,30 | 16,85 | 2264 | | Daimler-Chrysler | 34,99 | -0,48 | 35,16 | 3528 | | Deutsche Bank n | 66,30 | -1,16 | 67,08 | 3178 | | Dt Telekom n | 15,82 | -0,75 | 15,94 | 25947 | | Hypovereinsbank | 18,44 | +1,60 | 18,15 | 10168 | | Infineon Tech | 7,88 | -2,35 | 8,07 | 12846 | | Merck KGaA | 58,15 | +0,43 | 57,90 | 329 | | Munich Re | 93,30 | +1,24 | 92,16 | 1671 | | Sap AG | 122,69 | -0,17 | 122,90 | 1177 | | Siemens | 59,23 | -0,77 | 59,69 | 4240 | | Volkswagen AG | 37,35 | +0,65 | 37,11 | 1682 | | Финляндия (EUR) | | Nokia | 12,28 | -0,65 | 12,36 | 23559 | | Stora Enso | 11,50 | — | 11,50 | 3487 | | Швейцария (CHF) | | Ciba Special | 82,25 | -0,30 | 82,50 | 220 | | Lonza Grp AG | 72,55 | +0,55 | 72,15 | 539 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,65 | +1,00 | 50,15 | 5449 | | Nestle | 322,50 | +0,08 | 322,25 | 1207 | | Novartis | 58,25 | +0,09 | 58,20 | 24441 | | Roche | 145,00 | -1,63 | 147,40 | 38 | | Swiss Re | 85,25 | +0,06 | 85,20 | 2561 | | UBS AG | 100,90 | -0,59 | 101,50 | 3108 | | Zurich Fin | 214,10 | -0,51 | 215,20 | 643 | | Швеция (SEK) | | ABB | 41,50 | -0,48 | 41,70 | 3969 | | Electrolux | 164,50 | -0,30 | 165,00 | 1876 | | Ericsson | 20,20 | — | 20,20 | 156521 | | Nordea | 72,00 | +1,05 | 71,25 | 17408 | | Volvo | 314,50 | -0,16 | 315,00 | 1756 | | Италия (EUR) | | Bank di Lavoro | 2,11 | -0,98 | 2,13 | 13675 | | Fiat | 5,65 | -2,74 | 5,81 | 31828 | | TIM | 5,19 | -0,80 | 5,23 | 17164 | | Голландия (EUR) | | ABN Amro Hld | 20,79 | +0,10 | 20,77 | 6586 | | Aegon NV | 10,90 | -0,46 | 10,95 | 10051 | | Ahold Kon | 6,83 | -1,30 | 6,92 | 6554 | | Fortis | 21,25 | — | 21,25 | 4511 | | ING Grp | 23,25 | +0,87 | 23,05 | 12615 | | Philips | 20,89 | -0,85 | 21,07 | 5565 | | Royal Dutch | 47,60 | +0,23 | 47,49 | 11238 | | Канада (CAD) | | Alcan Inc | 48,95 | +0,29 | 48,81 | 360 | | Bank of Montreal | 55,08 | +0,16 | 54,99 | 628 | | Bank Nova Scotia | 40,26 | +0,52 | 40,05 | 1406 | | BCE Inc | 29,00 | -0,89 | 29,26 | 1191 | | Imperial Oil | 89,65 | -0,28 | 89,90 | 128 | | Loblaw Cos Ltd | 71,25 | +0,66 | 70,78 | 141 | | Nortel Networks | 3,27 | -5,76 | 3,47 | 6105 | | Royal Bank of Canada | 72,75 | -0,48 | 73,10 | 985 | | США ($) | | Abbott Labs | 45,99 | -0,61 | 46,27 | 873 | | Agilent Tech | 23,92 | +1,57 | 23,55 | 743 | | Alcoa | 32,03 | +1,26 | 31,63 | 2063 | | Allstate Corp | 53,35 | -0,65 | 53,70 | 606 | | Alltel | 57,27 | +0,02 | 57,26 | 389 | | Amer Electric Power | 33,59 | +0,54 | 33,41 | 508 | | Amer Express Co | 54,53 | -0,09 | 54,58 | 1223 | | AIG | 66,35 | -2,93 | 68,35 | 4077 | | Amgen | 61,95 | -1,37 | 62,81 | 4142 | | Analog Devices | 37,35 | -0,40 | 37,50 | 1157 | | Anheuser-Busch | 47,47 | -0,11 | 47,52 | 833 | | Time Warner Inc | 16,93 | -1,23 | 17,14 | 11270 | | Apple Comp Inc | 44,50 | — | 88,99 | 11795 | | Applied Materials | 17,69 | -1,28 | 17,92 | 14647 | | AT&T | 19,52 | +0,31 | 19,46 | 1334 | | Automatic Data Proc | 42,82 | -0,42 | 43,00 | 503 | | Bank of America | 46,71 | -0,17 | 46,79 | 2330 | | Bank of New York | 30,48 | +0,30 | 30,39 | 1006 | | Baxter Int | 35,89 | -0,97 | 36,24 | 521 | | BCE Inc | 23,56 | -0,34 | 23,64 | 99 | | Bellsouth Corp | 25,90 | -0,12 | 25,93 | 1509 | | Berkshire cl a* | 90,30 | -0,21 | 90,49 | 1 | | Berkshire cl b* | 3,01 | -0,26 | 3,02 | 4 | | Boeing Co | 54,97 | -0,04 | 54,99 | 1475 | | Bristol Myers sq | 25,11 | +0,72 | 24,93 | 2722 | | Cardinal Health | 59,01 | -0,82 | 59,50 | 448 | | Carnival | 54,04 | -1,30 | 54,75 | 546 | | Caterpillar Inc | 95,10 | +0,30 | 94,82 | 1133 | | Charles Schwab | 10,57 | -1,40 | 10,72 | 1203 | | ChevronTexaco | 61,29 | -1,05 | 61,94 | 2491 | | Cigna | 90,65 | -0,82 | 91,40 | 400 | | Cisco | 17,39 | +1,10 | 17,20 | 25607 | | Citigroup | 48,08 | -0,41 | 48,28 | 5588 | | Coca-Cola Co | 43,02 | — | 43,02 | 1433 | | Colgate Palmoliv | 52,72 | +0,23 | 52,60 | 525 | | Costco Wholesale | 46,81 | +0,52 | 46,57 | 988 | | Daimler-Chrysler | 46,25 | -0,81 | 46,63 | 155 | | Delta Air Lines | 4,66 | -1,06 | 4,71 | 504 | | Dow Chemical Co | 54,69 | -2,76 | 56,24 | 2149 | | Du Pont Co | 53,66 | -0,56 | 53,96 | 1105 | | Eastman Kodak | 33,95 | +0,09 | 33,92 | 276 | | Eli Lilly | 56,07 | +0,43 | 55,83 | 740 | | EMC Corp | 12,73 | -0,86 | 12,84 | 3110 | | Emerson Electric | 66,81 | +0,13 | 66,72 | 378 | | Exelon | 45,89 | +0,86 | 45,50 | 832 | | Exxon Mobil | 62,72 | -0,85 | 63,26 | 9571 | | Fannie Mae | 57,81 | +0,19 | 57,70 | 2125 | | First Data Corp | 41,00 | +0,64 | 40,74 | 891 | | Ford Motor Co | 12,58 | -3,23 | 13,00 | 5336 | | Gap Inc | 21,32 | +0,14 | 21,29 | 1720 | | Genentech | 47,06 | -2,45 | 48,24 | 2225 | | General Elec Co | 35,31 | -0,87 | 35,62 | 4767 | | General Motors | 35,47 | -3,85 | 36,89 | 4570 | | Gillette Co | 50,75 | -1,36 | 51,45 | 1091 | | Goldman Sachs Gr | 109,25 | -0,77 | 110,10 | 948 | | HJ Heinz Co | 37,87 | +1,28 | 37,39 | 839 | | Halliburton Co | 44,36 | -0,87 | 44,75 | 1945 | | HCA-Healthcare | 47,01 | -0,02 | 47,02 | 520 | | Hewlett-Packard | 20,60 | -0,29 | 20,66 | 1975 | | Home Depot Inc | 40,23 | -0,86 | 40,58 | 2390 | | Honeywell Int | 37,96 | -0,45 | 38,13 | 597 | | Illinois Tool Works | 90,27 | -0,20 | 90,45 | 389 | | Intel Corp | 24,26 | +0,70 | 24,09 | 32398 | | IBM | 92,58 | -0,24 | 92,80 | 1538 | | Intl Paper | 37,52 | -1,55 | 38,11 | 874 | | Johnson&Johnson | 65,98 | -0,36 | 66,22 | 1722 | | J P Morgan Chase | 36,95 | -0,05 | 36,97 | 2500 | | Kimberly-Clark | 65,99 | -0,47 | 66,30 | 357 | | Kohls | 48,00 | +0,42 | 47,80 | 1102 | | Kroger | 17,69 | +0,28 | 17,64 | 580 | | Lehman Brothers | 91,73 | -0,62 | 92,30 | 511 | | Lockheed Martin | 59,64 | -0,28 | 59,81 | 499 | | Lowes Cos | 59,20 | +0,34 | 59,00 | 1017 | | Lucent Tech | 3,10 | -1,27 | 3,14 | 7321 | | Marsh & McLennan | 32,36 | +2,31 | 31,63 | 1200 | | MBNA Corp | 25,68 | +0,55 | 25,54 | 1496 | | McDonalds Corp | 33,06 | +0,24 | 32,98 | 1466 | | Medtronic | 52,34 | -1,06 | 52,90 | 1299 | | Merck & Co | 31,58 | -1,00 | 31,90 | 2619 | | Merrill Lynch | 58,81 | -0,88 | 59,33 | 1561 | | Metlife Inc | 41,38 | +0,24 | 41,28 | 857 | | Micron Tech | 11,61 | -0,60 | 11,68 | 1621 | | Microsoft | 25,25 | — | 25,25 | 34723 | | Minnesota Mining | 84,35 | -0,30 | 84,60 | 550 | | MS Dean Witter | 56,70 | -1,66 | 57,66 | 1510 | | Motorola Inc | 15,69 | +0,64 | 15,59 | 3112 | | Occidental Petr | 69,44 | -2,69 | 71,36 | 1062 | | Omnicom Group | 90,58 | +0,70 | 89,95 | 561 | | Oracle Corp | 13,11 | -0,15 | 13,13 | 15634 | | Pfizer Inc | 26,76 | -0,37 | 26,86 | 8942 | | Philip Morris | 65,78 | +0,12 | 65,70 | 1553 | | Raytheon Co | 38,46 | -0,34 | 38,59 | 272 | | SBC Comms | 24,16 | -0,21 | 24,21 | 2222 | | Schering-plough | 19,04 | -0,52 | 19,14 | 955 | | Sears Roebuck | 49,77 | -0,32 | 49,93 | 633 | | Sprint | 23,93 | +0,38 | 23,84 | 2884 | | Tenet Healthcare | 10,80 | -0,46 | 10,85 | 480 | | Texas Instrument | 26,91 | +0,79 | 26,70 | 7506 | | Textron Inc | 78,05 | -0,90 | 78,76 | 164 | | Time Warner Inc | 16,93 | -1,23 | 17,14 | 11270 | | Tyco Int | 33,81 | +0,18 | 33,75 | 2345 | | Unisys Corp | 7,60 | -0,91 | 7,67 | 446 | | UPS | 77,22 | +0,04 | 77,19 | 577 | | United Tech | 100,40 | -0,61 | 101,02 | 506 | | Unitedhealth Gr | 90,75 | -0,70 | 91,39 | 779 | | US Bancorp | 29,88 | +0,10 | 29,85 | 1658 | | Verizon Comm | 36,19 | -0,03 | 36,20 | 1514 | | Wachovia | 53,14 | -0,69 | 53,51 | 1169 | | Wal-Mart Stores | 52,19 | +1,36 | 51,49 | 3923 | | Walt Disney Co | 27,70 | -0,68 | 27,89 | 2193 | | Washington Mutual | 41,90 | +0,02 | 41,89 | 967 | | Wells Fargo | 59,67 | -0,38 | 59,90 | 1454 | | Xerox Corp | 15,74 | +2,67 | 15,33 | 1243 |
|
