| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,55 | 7,3 | 6239 | | ANZ Banking Grp | 21,6 | +0,84 | 21,4 | 1587 | | CommonWealth Bank | 36,0 | -0,06 | 36,0 | 1740 | | National Australian Bank | 29,5 | -0,03 | 29,5 | 2906 | | Telstra Corp | 5,4 | -1,29 | 5,4 | 31501 | | Westpac Banking | 19,2 | +0,84 | 19,1 | 2328 | | Япония (JPY) | | Asahi Kasei | 565,0 | +0,89 | 560,0 | 4117 | | Daiwa Securities | 719,0 | +0,14 | 718,0 | 5057 | | Fuji Photo Film | 3860,0 | — | 3860,0 | 1985 | | Fujitsu Ltd | 683,0 | -0,29 | 685,0 | 5430 | | Honda Motor Co | 5670,0 | +0,35 | 5650,0 | 1766 | | Japan Telecom* | 279,0 | -0,36 | 280,0 | 0 | | Kao Corp | 2520,0 | +1,00 | 2495,0 | 1524 | | KDDI* | 536,0 | +0,56 | 533,0 | 10 | | Mitsubishi Fin Gr* | 946,0 | -0,32 | 949,0 | 18 | | Mitsubishi Chem | 356,0 | — | 356,0 | 4299 | | Mitsubishi Electric | 548,0 | -0,54 | 551,0 | 3458 | | NEC Corp | 683,0 | +0,15 | 682,0 | 6951 | | Nippon Steel Corp | 285,0 | -0,70 | 287,0 | 139152 | | Nissan Motor Co | 1125,0 | +0,09 | 1124,0 | 9073 | | NTT* | 476,0 | +3,25 | 461,0 | 63 | | NTT DoCoMo* | 177,0 | -0,56 | 178,0 | 70 | | Pioneer | 1871,0 | +1,35 | 1846,0 | 1291 | | Ricoh | 1996,0 | +2,57 | 1946,0 | 3402 | | Seikisui House | 1185,0 | +0,51 | 1179,0 | 1420 | | Shin-Etsu Chem | 4330,0 | +0,70 | 4300,0 | 869 | | Sony | 4000,0 | +0,50 | 3980,0 | 2498 | | Sumitomo Chem | 565,0 | -0,70 | 569,0 | 4702 | | TDK Corp | 7670,0 | +1,32 | 7570,0 | 576 | | Toshiba Corp | 471,0 | +0,86 | 467,0 | 18437 | | Toyota Motor Co | 4090,0 | +0,25 | 4080,0 | 4914 | | UFJ Holdings* | 573,0 | -0,17 | 574,0 | 13 | | Гонконг (HKD) | | Cheung Kong | 71,25 | -0,70 | 71,75 | 8506 | | China Mobile | 24,75 | — | 24,75 | 19127 | | China Unicom | 7,25 | +2,84 | 7,05 | 23146 | | CLP Holdings | 44,30 | -0,45 | 44,50 | 2731 | | CNOOC | 4,43 | +1,14 | 4,38 | 42759 | | Hang Seng Bank | 106,50 | — | 106,50 | 2348 | | Henderson Land | 35,20 | -1,40 | 35,70 | 8429 | | HSBC Holdings | 129,00 | +0,39 | 128,50 | 25926 | | Hutchison | 69,50 | +0,36 | 69,25 | 12493 | | Франция (EUR) | | Alcatel | 10,01 | -0,40 | 10,05 | 5688 | | Axa | 20,73 | +0,24 | 20,68 | 6774 | | BNP Paribas | 55,15 | -0,18 | 55,25 | 2404 | | Bouygues | 31,79 | -1,00 | 32,11 | 1405 | | Danon | 76,15 | -0,20 | 76,30 | 900 | | EADS | 23,77 | -0,96 | 24,00 | 1639 | | France Telecom | 22,95 | -1,42 | 23,28 | 9010 | | Lafarge | 77,15 | -1,66 | 78,45 | 951 | | Michelin | 53,35 | -0,19 | 53,45 | 817 | | Peugeot | 49,02 | -0,37 | 49,20 | 822 | | Renault | 68,00 | +0,37 | 67,75 | 901 | | Sanofi-Synthelab | 63,05 | +1,04 | 62,40 | 7581 | | Schneider Elec | 61,20 | +1,49 | 60,30 | 1935 | | STMicroelectronics | 13,70 | -1,37 | 13,89 | 5424 | | Total Fina Elf | 180,70 | +0,50 | 179,80 | 2758 | | Vivendi Universal | 23,98 | +0,55 | 23,85 | 3635 | | Великобритания (GBp) | | ARM Holdings | 112,44 | +2,03 | 110,75 | 23160 | | BAE System | 250,99 | -0,69 | 253,00 | 17630 | | Barclays | 565,30 | -0,09 | 566,00 | 36752 | | BP | 572,50 | +1,25 | 562,00 | 83007 | | BAT | 972,20 | — | 973,00 | 13425 | | British Airways | 274,15 | -0,27 | 276,25 | 21987 | | British Telecom | 208,41 | -1,66 | 210,50 | 32744 | | Cable & Wireless | 131,25 | +1,35 | 129,50 | 13605 | | Cadbury Schweppes | 505,65 | -0,88 | 510,50 | 8503 | | HSBC Hldg | 859,90 | +0,17 | 858,50 | 36984 | | Lloyds TSB Grp | 485,02 | -0,51 | 490,75 | 96511 | | Marks & Spencer | 349,00 | -0,07 | 348,25 | 5766 | | Prudential | 492,09 | +2,16 | 486,25 | 37894 | | Reuters Group | 413,06 | -1,08 | 417,00 | 9541 | | Rio Tinto | 1815,00 | +2,58 | 1785,00 | 5909 | | Sainsbury | 292,16 | +0,17 | 291,00 | 11802 | | Shell Trnpt | 500,88 | +1,11 | 495,00 | 49795 | | Unilever | 504,25 | -0,15 | 505,75 | 20155 | | Vodafone Airtch | 140,50 | +0,36 | 140,00 | 200637 | | Германия (EUR) | | Allianz AG | 95,76 | -0,60 | 96,34 | 2143 | | BASF | 56,32 | -0,30 | 56,49 | 1822 | | Bayer AG | 26,50 | -1,19 | 26,82 | 3774 | | BMW | 33,23 | +0,76 | 32,98 | 2886 | | Commerzbank AG | 17,50 | +2,16 | 17,13 | 7823 | | Daimler-Chrysler | 34,96 | -0,11 | 35,00 | 3734 | | Deutsche Bank n | 67,33 | +0,04 | 67,30 | 4422 | | Dt Telekom n | 15,77 | -1,25 | 15,97 | 36528 | | Hypovereinsbank | 18,67 | -0,69 | 18,80 | 7372 | | Infineon Tech | 7,77 | -2,88 | 8,00 | 11930 | | Merck KGaA | 58,00 | +0,69 | 57,60 | 221 | | Munich Re | 93,15 | -0,64 | 93,75 | 1260 | | Sap AG | 122,75 | -0,20 | 123,00 | 1314 | | Siemens | 61,00 | +0,41 | 60,75 | 7017 | | Volkswagen AG | 37,49 | -0,64 | 37,73 | 1936 | | Финляндия (EUR) | | Nokia | 12,17 | -0,81 | 12,27 | 20968 | | Stora Enso | 11,81 | +1,81 | 11,60 | 4307 | | Швейцария (CHF) | | Ciba Special | 81,65 | -0,24 | 81,85 | 833 | | Lonza Grp AG | 73,35 | +0,07 | 73,30 | 382 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,15 | +0,68 | 51,80 | 9733 | | Nestle | 325,75 | -0,08 | 326,00 | 902 | | Novartis | 58,60 | -0,85 | 59,10 | 26076 | | Roche | 148,00 | -1,33 | 150,00 | 22 | | Swiss Re | 86,00 | -1,38 | 87,20 | 3121 | | UBS AG | 102,20 | +0,29 | 101,90 | 4580 | | Zurich Fin | 216,50 | +0,70 | 215,00 | 897 | | Швеция (SEK) | | ABB | 42,90 | +0,70 | 42,60 | 8250 | | Electrolux | 168,50 | -0,59 | 169,50 | 4061 | | Ericsson | 20,50 | -1,44 | 20,80 | 99978 | | Nordea | 72,75 | -1,02 | 73,50 | 14769 | | Volvo | 317,00 | +1,12 | 313,50 | 2062 | | Италия (EUR) | | Bank di Lavoro | 2,09 | — | 2,12 | 47 | | Fiat | 5,84 | — | 5,94 | 35 | | TIM | 5,15 | -0,29 | 5,17 | 72 | | Голландия (EUR) | | ABN Amro Hld | 20,79 | -0,67 | 20,93 | 5480 | | Aegon NV | 10,76 | -1,74 | 10,95 | 22355 | | Ahold Kon | 6,71 | -1,18 | 6,79 | 4556 | | Fortis | 21,31 | +0,33 | 21,24 | 2870 | | ING Grp | 23,65 | +0,30 | 23,58 | 8395 | | Philips | 21,61 | +0,46 | 21,51 | 6306 | | Royal Dutch | 48,52 | +0,94 | 48,07 | 11354 | | Канада (CAD) | | Alcan Inc | 48,76 | +0,85 | 48,35 | 615 | | Bank of Montreal | 55,94 | -0,05 | 55,97 | 794 | | Bank Nova Scotia | 40,75 | +0,37 | 40,60 | 1022 | | BCE Inc | 29,36 | -1,74 | 29,88 | 1262 | | Imperial Oil | 91,19 | +0,65 | 90,60 | 124 | | Loblaw Cos Ltd | 72,14 | -0,43 | 72,45 | 119 | | Nortel Networks | 3,69 | +1,10 | 3,65 | 11681 | | Royal Bank of Canada | 73,60 | +0,55 | 73,20 | 740 | | США ($) | | Abbott Labs | 45,71 | -0,76 | 46,06 | 1119 | | Agilent Tech | 24,25 | -0,37 | 24,34 | 772 | | Alcoa | 31,17 | -0,42 | 31,30 | 1793 | | Allstate Corp | 53,33 | -1,02 | 53,88 | 1199 | | Alltel | 57,17 | -1,06 | 57,78 | 590 | | Amer Electric Power | 33,89 | -0,06 | 33,91 | 633 | | Amer Express Co | 54,63 | -0,13 | 54,70 | 1664 | | AIG | 64,96 | -0,15 | 65,06 | 5381 | | Amgen | 61,71 | +0,44 | 61,44 | 4366 | | Analog Devices | 36,86 | -2,25 | 37,71 | 1627 | | Anheuser-Busch | 47,35 | -0,48 | 47,58 | 1205 | | Time Warner Inc | 17,55 | -0,96 | 17,72 | 6863 | | Apple Comp Inc | 41,90 | -5,03 | 44,12 | 35933 | | Applied Materials | 16,91 | -1,80 | 17,22 | 25364 | | AT&T | 19,62 | -0,05 | 19,63 | 1259 | | Automatic Data Proc | 42,63 | -0,58 | 42,88 | 762 | | Bank of America | 45,96 | -1,31 | 46,57 | 4371 | | Bank of New York | 30,36 | -0,36 | 30,47 | 808 | | Baxter Int | 34,88 | -1,33 | 35,35 | 947 | | BCE Inc | 23,61 | -2,15 | 24,13 | 104 | | Bellsouth Corp | 26,00 | -0,12 | 26,03 | 1694 | | Berkshire cl a* | 89,55 | -0,83 | 90,30 | 1 | | Berkshire cl b* | 2,98 | -0,81 | 3,00 | 7 | | Boeing Co | 57,30 | +3,62 | 55,30 | 3888 | | Bristol Myers sq | 24,81 | -1,39 | 25,16 | 1957 | | Cardinal Health | 57,50 | -0,66 | 57,88 | 608 | | Carnival | 53,84 | -0,85 | 54,30 | 1112 | | Caterpillar Inc | 96,46 | -0,73 | 97,17 | 1398 | | Charles Schwab | 10,82 | -1,01 | 10,93 | 2088 | | ChevronTexaco | 60,90 | -1,09 | 61,57 | 3719 | | Cigna | 90,94 | -0,99 | 91,85 | 454 | | Cisco | 17,73 | -0,06 | 17,74 | 28878 | | Citigroup | 47,76 | -0,77 | 48,13 | 5488 | | Coca-Cola Co | 43,13 | +0,21 | 43,04 | 2006 | | Colgate Palmoliv | 52,46 | -0,47 | 52,71 | 611 | | Costco Wholesale | 44,87 | -0,33 | 45,02 | 2544 | | Daimler-Chrysler | 45,82 | +0,04 | 45,80 | 178 | | Delta Air Lines | 4,67 | -1,48 | 4,74 | 1006 | | Dow Chemical Co | 54,55 | -0,09 | 54,60 | 1228 | | Du Pont Co | 52,99 | -0,64 | 53,33 | 1531 | | Eastman Kodak | 33,50 | +0,15 | 33,45 | 596 | | Eli Lilly | 55,63 | -1,28 | 56,35 | 834 | | EMC Corp | 12,76 | -1,92 | 13,01 | 3880 | | Emerson Electric | 66,01 | -0,33 | 66,23 | 648 | | Exelon | 45,26 | -0,64 | 45,55 | 1595 | | Exxon Mobil | 62,58 | -0,16 | 62,68 | 9330 | | Fannie Mae | 58,45 | -1,95 | 59,61 | 3720 | | First Data Corp | 40,99 | -0,17 | 41,06 | 1508 | | Ford Motor Co | 12,49 | +0,16 | 12,47 | 3276 | | Gap Inc | 21,54 | +1,32 | 21,26 | 3268 | | Genentech | 46,90 | -1,57 | 47,65 | 1271 | | General Elec Co | 35,50 | -0,28 | 35,60 | 6847 | | General Motors | 35,26 | -0,11 | 35,30 | 2241 | | Gillette Co | 50,84 | -0,10 | 50,89 | 978 | | Goldman Sachs Gr | 109,16 | -0,52 | 109,73 | 972 | | HJ Heinz Co | 37,37 | -0,48 | 37,55 | 640 | | Halliburton Co | 44,01 | +0,62 | 43,74 | 1570 | | HCA-Healthcare | 48,85 | +0,23 | 48,74 | 1174 | | Hewlett-Packard | 20,57 | -0,63 | 20,70 | 2776 | | Home Depot Inc | 39,72 | -0,65 | 39,98 | 3075 | | Honeywell Int | 37,68 | -0,24 | 37,77 | 1532 | | Illinois Tool Works | 91,06 | +0,29 | 90,80 | 508 | | Intel Corp | 24,29 | -0,94 | 24,52 | 54463 | | IBM | 92,30 | -0,67 | 92,92 | 1906 | | Intl Paper | 37,74 | -1,02 | 38,13 | 643 | | Johnson&Johnson | 66,53 | -0,64 | 66,96 | 2969 | | J P Morgan Chase | 36,78 | -0,57 | 36,99 | 3462 | | Kimberly-Clark | 65,80 | -0,15 | 65,90 | 659 | | Kohls | 51,80 | +3,52 | 50,04 | 4977 | | Kroger | 17,63 | -1,56 | 17,91 | 1330 | | Lehman Brothers | 90,79 | -1,07 | 91,77 | 636 | | Lockheed Martin | 59,84 | +0,18 | 59,73 | 627 | | Lowes Cos | 58,04 | +0,02 | 58,03 | 1458 | | Lucent Tech | 3,11 | -1,58 | 3,16 | 10381 | | Marsh & McLennan | 31,81 | -0,59 | 32,00 | 1281 | | MBNA Corp | 25,32 | -1,36 | 25,67 | 1663 | | McDonalds Corp | 33,10 | -0,54 | 33,28 | 1522 | | Medtronic | 53,22 | -0,15 | 53,30 | 2358 | | Merck & Co | 31,16 | -1,39 | 31,60 | 2649 | | Merrill Lynch | 59,92 | +0,02 | 59,91 | 2097 | | Metlife Inc | 40,68 | +0,30 | 40,56 | 680 | | Micron Tech | 11,15 | -2,36 | 11,42 | 4417 | | Microsoft | 25,16 | -0,40 | 25,26 | 29162 | | Minnesota Mining | 83,75 | -0,96 | 84,56 | 1020 | | MS Dean Witter | 56,54 | -0,35 | 56,74 | 2201 | | Motorola Inc | 15,18 | -2,57 | 15,58 | 7149 | | Occidental Petr | 72,59 | +2,33 | 70,94 | 1687 | | Omnicom Group | 89,80 | -0,09 | 89,88 | 403 | | Oracle Corp | 13,06 | +0,08 | 13,05 | 20842 | | Pfizer Inc | 26,71 | +0,38 | 26,61 | 8917 | | Philip Morris | 65,58 | -0,43 | 65,86 | 1943 | | Raytheon Co | 38,00 | -0,26 | 38,10 | 707 | | SBC Comms | 24,22 | -0,41 | 24,32 | 2395 | | Schering-plough | 18,83 | -2,64 | 19,34 | 2506 | | Sears Roebuck | 50,80 | +0,02 | 50,79 | 1753 | | Sprint | 23,85 | -1,28 | 24,16 | 3098 | | Tenet Healthcare | 11,19 | -2,10 | 11,43 | 1696 | | Texas Instrument | 26,48 | -1,82 | 26,97 | 8229 | | Textron Inc | 78,80 | -0,69 | 79,35 | 180 | | Time Warner Inc | 17,55 | -0,96 | 17,72 | 6863 | | Tyco Int | 34,35 | +0,03 | 34,34 | 2830 | | Unisys Corp | 7,36 | -0,54 | 7,40 | 605 | | UPS | 76,71 | -0,26 | 76,91 | 943 | | United Tech | 99,06 | -0,47 | 99,53 | 889 | | Unitedhealth Gr | 91,24 | -0,23 | 91,45 | 1215 | | US Bancorp | 29,59 | -0,50 | 29,74 | 1750 | | Verizon Comm | 36,22 | -0,69 | 36,47 | 2419 | | Wachovia | 52,34 | -1,11 | 52,93 | 1936 | | Wal-Mart Stores | 52,92 | +1,87 | 51,95 | 9479 | | Walt Disney Co | 28,51 | -0,63 | 28,69 | 2351 | | Washington Mutual | 41,95 | -0,17 | 42,02 | 860 | | Wells Fargo | 59,54 | +0,07 | 59,50 | 1716 | | Xerox Corp | 15,47 | -1,59 | 15,72 | 962 |
|
