| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | — | 7,3 | 4994 | | ANZ Banking Grp | 21,5 | +0,42 | 21,4 | 3123 | | CommonWealth Bank | 35,8 | +0,70 | 35,5 | 2187 | | National Australian Bank | 29,3 | +0,55 | 29,1 | 2326 | | Telstra Corp | 5,4 | +1,32 | 5,3 | 12026 | | Westpac Banking | 19,3 | +0,68 | 19,2 | 2962 | | Япония (JPY) | | Asahi Kasei | 555,0 | +0,18 | 554,0 | 3569 | | Daiwa Securities | 742,0 | — | 742,0 | 4520 | | Fuji Photo Film | 3770,0 | -1,05 | 3810,0 | 1424 | | Fujitsu Ltd | 658,0 | -2,37 | 674,0 | 8939 | | Honda Motor Co | 5450,0 | -0,73 | 5490,0 | 1809 | | Japan Telecom* | 269,0 | -0,74 | 271,0 | 0 | | Kao Corp | 2475,0 | +0,20 | 2470,0 | 809 | | KDDI* | 530,0 | -0,93 | 535,0 | 8 | | Mitsubishi Fin Gr* | 968,0 | +0,31 | 965,0 | 33 | | Mitsubishi Chem | 354,0 | -1,94 | 361,0 | 4895 | | Mitsubishi Electric | 543,0 | -1,27 | 550,0 | 1650 | | NEC Corp | 651,0 | -1,81 | 663,0 | 12750 | | Nippon Steel Corp | 283,0 | -1,05 | 286,0 | 19875 | | Nissan Motor Co | 1110,0 | -0,89 | 1120,0 | 6596 | | NTT* | 468,0 | -1,47 | 475,0 | 15 | | NTT DoCoMo* | 185,0 | — | 185,0 | 53 | | Pioneer | 1957,0 | +2,68 | 1906,0 | 3380 | | Ricoh | 1914,0 | -1,34 | 1940,0 | 1633 | | Seikisui House | 1189,0 | -0,08 | 1190,0 | 1209 | | Shin-Etsu Chem | 4210,0 | — | 4210,0 | 802 | | Sony | 4220,0 | +0,24 | 4210,0 | 3258 | | Sumitomo Chem | 550,0 | -2,31 | 563,0 | 4977 | | TDK Corp | 7690,0 | -2,04 | 7850,0 | 585 | | Toshiba Corp | 460,0 | -1,08 | 465,0 | 11434 | | Toyota Motor Co | 4100,0 | — | 4100,0 | 2877 | | UFJ Holdings* | 582,0 | — | 582,0 | 23 | | Гонконг (HKD) | | Cheung Kong | 70,75 | -0,35 | 71,00 | 3088 | | China Mobile | 26,10 | +1,95 | 25,60 | 46681 | | China Unicom | 6,50 | -4,41 | 6,80 | 50972 | | CLP Holdings | 44,60 | -0,22 | 44,70 | 1649 | | CNOOC | 4,40 | — | 4,40 | 41381 | | Hang Seng Bank | 105,00 | -0,10 | 105,10 | 2973 | | Henderson Land | 35,00 | — | 35,00 | 2214 | | HSBC Holdings | 128,50 | +0,39 | 128,00 | 13220 | | Hutchison | 68,00 | — | 68,00 | 7190 | | Франция (EUR) | | Alcatel | 9,82 | -0,91 | 9,91 | 7280 | | Axa | 20,92 | +0,53 | 20,81 | 5358 | | BNP Paribas | 55,40 | +0,18 | 55,30 | 1822 | | Bouygues | 30,55 | -0,26 | 30,63 | 761 | | Danon | 75,40 | +0,60 | 74,95 | 607 | | EADS | 22,17 | -0,85 | 22,36 | 2888 | | France Telecom | 22,70 | -0,13 | 22,73 | 4412 | | Lafarge | 76,95 | +0,59 | 76,50 | 430 | | Michelin | 54,35 | -1,27 | 55,05 | 811 | | Peugeot | 49,69 | +0,26 | 49,56 | 456 | | Renault | 68,80 | -0,51 | 69,15 | 715 | | Sanofi-Synthelab | 61,85 | -0,56 | 62,20 | 3782 | | Schneider Elec | 61,30 | +1,41 | 60,45 | 637 | | STMicroelectronics | 13,34 | -0,45 | 13,40 | 3321 | | Total Fina Elf | 180,00 | +0,28 | 179,50 | 1552 | | Vivendi Universal | 23,25 | -0,94 | 23,47 | 6121 | | Великобритания (GBp) | | ARM Holdings | 110,19 | -0,45 | 110,25 | 3481 | | BAE System | 249,13 | -0,30 | 252,00 | 28097 | | Barclays | 565,78 | -0,70 | 569,50 | 26977 | | BP | 561,50 | +0,27 | 560,00 | 56553 | | BAT | 927,50 | -0,27 | 930,00 | 36287 | | British Airways | 275,81 | -1,34 | 279,25 | 11347 | | British Telecom | 202,00 | — | 202,00 | 35719 | | Cable & Wireless | 130,99 | -1,50 | 133,00 | 18430 | | Cadbury Schweppes | 508,75 | -1,11 | 515,75 | 14287 | | HSBC Hldg | 854,00 | +0,71 | 848,00 | 43080 | | Lloyds TSB Grp | 501,50 | -0,74 | 504,75 | 73238 | | Marks & Spencer | 346,73 | -1,01 | 348,25 | 5419 | | Prudential | 500,58 | -0,40 | 503,50 | 18622 | | Reuters Group | 408,51 | -0,85 | 411,50 | 4858 | | Rio Tinto | 1796,94 | -0,45 | 1797,00 | 5977 | | Sainsbury | 297,40 | -0,58 | 299,25 | 3965 | | Shell Trnpt | 490,97 | -0,20 | 492,50 | 21593 | | Unilever | 503,50 | -0,30 | 506,50 | 9768 | | Vodafone Airtch | 138,50 | -0,72 | 139,50 | 224607 | | Германия (EUR) | | Allianz AG | 99,60 | +0,87 | 98,74 | 2454 | | BASF | 56,00 | -0,18 | 56,10 | 2663 | | Bayer AG | 26,23 | -0,61 | 26,39 | 2470 | | BMW | 34,60 | -0,40 | 34,74 | 2170 | | Commerzbank AG | 16,85 | -0,65 | 16,96 | 1503 | | Daimler-Chrysler | 34,70 | +0,06 | 34,68 | 2833 | | Deutsche Bank n | 68,97 | -0,06 | 69,01 | 1703 | | Dt Telekom n | 15,38 | +0,26 | 15,34 | 18712 | | Hypovereinsbank | 18,80 | -0,21 | 18,84 | 1672 | | Infineon Tech | 7,60 | — | 7,60 | 4845 | | Merck KGaA | 56,40 | -1,52 | 57,27 | 110 | | Munich Re | 93,97 | +0,61 | 93,40 | 1062 | | Sap AG | 122,45 | -0,04 | 122,50 | 977 | | Siemens | 62,10 | -0,03 | 62,12 | 2546 | | Volkswagen AG | 36,00 | -0,28 | 36,10 | 1570 | | Финляндия (EUR) | | Nokia | 12,15 | +0,16 | 12,13 | 19638 | | Stora Enso | 11,39 | -1,04 | 11,51 | 3180 | | Швейцария (CHF) | | Ciba Special | 79,50 | -0,38 | 79,10 | 295 | | Lonza Grp AG | 72,05 | -0,07 | 71,70 | 134 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,90 | -0,19 | 52,70 | 3470 | | Nestle | 329,00 | +0,46 | 325,50 | 2138 | | Novartis | 56,35 | -0,53 | 56,50 | 3376 | | Roche | 142,70 | -1,65 | 145,10 | 5 | | Swiss Re | 86,45 | +0,88 | 85,10 | 1303 | | UBS AG | 102,90 | -0,19 | 102,90 | 5402 | | Zurich Fin | 215,30 | +0,05 | 216,30 | 498 | | Швеция (SEK) | | ABB | 42,60 | -0,70 | 42,90 | 1904 | | Electrolux | 166,00 | -0,90 | 167,50 | 969 | | Ericsson | 20,50 | -0,49 | 20,60 | 114239 | | Nordea | 72,25 | -0,34 | 72,50 | 11360 | | Volvo | 328,00 | +2,82 | 319,00 | 2844 | | Италия (EUR) | | Bank di Lavoro | 2,17 | -0,23 | 2,17 | 20 | | Fiat | 5,68 | -0,21 | 5,70 | 3 | | TIM | 0,00 | — | 5,05 | 0 | | Голландия (EUR) | | ABN Amro Hld | 20,41 | +0,15 | 20,38 | 5232 | | Aegon NV | 10,78 | -0,19 | 10,80 | 4988 | | Ahold Kon | 6,73 | +0,30 | 6,71 | 2820 | | Fortis | 21,74 | -0,32 | 21,81 | 2544 | | ING Grp | 23,50 | — | 23,50 | 5274 | | Philips | 21,23 | +0,19 | 21,19 | 3949 | | Royal Dutch | 47,02 | -0,11 | 47,07 | 4433 | | Канада (CAD) | | Alcan Inc | 48,00 | -0,10 | 48,05 | 475 | | Bank of Montreal | 55,53 | +0,87 | 55,05 | 336 | | Bank Nova Scotia | 40,42 | +0,42 | 40,25 | 588 | | BCE Inc | 29,44 | +0,07 | 29,42 | 881 | | Imperial Oil | 86,66 | -0,05 | 86,70 | 101 | | Loblaw Cos Ltd | 72,29 | +0,26 | 72,10 | 58 | | Nortel Networks | 3,61 | +0,84 | 3,58 | 2500 | | Royal Bank of Canada | 71,90 | -0,98 | 72,61 | 862 | | США ($) | | Abbott Labs | 46,03 | +0,07 | 46,00 | 904 | | Agilent Tech | 23,50 | +0,69 | 23,34 | 936 | | Alcoa | 30,98 | -0,06 | 31,00 | 1663 | | Allstate Corp | 55,02 | +1,12 | 54,41 | 1296 | | Alltel | 56,64 | +0,16 | 56,55 | 318 | | Amer Electric Power | 34,08 | +1,52 | 33,57 | 604 | | Amer Express Co | 53,92 | +0,71 | 53,54 | 1065 | | AIG | 63,69 | -1,58 | 64,71 | 10880 | | Amgen | 59,63 | -0,30 | 59,81 | 2707 | | Analog Devices | 37,40 | +0,73 | 37,13 | 1252 | | Anheuser-Busch | 47,95 | +0,86 | 47,54 | 640 | | Time Warner Inc | 17,50 | — | 17,50 | 6724 | | Apple Comp Inc | 40,06 | -0,52 | 40,27 | 12317 | | Applied Materials | 16,46 | +0,37 | 16,40 | 9845 | | AT&T | 19,28 | -0,36 | 19,35 | 893 | | Automatic Data Proc | 43,68 | +0,39 | 43,51 | 428 | | Bank of America | 45,54 | -0,50 | 45,77 | 3036 | | Bank of New York | 30,56 | +1,19 | 30,20 | 597 | | Baxter Int | 34,91 | -0,40 | 35,05 | 605 | | BCE Inc | 24,37 | -0,12 | 24,40 | 86 | | Bellsouth Corp | 26,17 | +0,62 | 26,01 | 1328 | | Berkshire cl a* | 90,60 | -0,03 | 90,63 | 1 | | Berkshire cl b* | 3,01 | +0,23 | 3,00 | 2 | | Boeing Co | 57,51 | +0,03 | 57,49 | 979 | | Bristol Myers sq | 24,58 | -0,69 | 24,75 | 1546 | | Cardinal Health | 56,87 | -0,19 | 56,98 | 418 | | Carnival | 53,71 | -0,30 | 53,87 | 956 | | Caterpillar Inc | 96,90 | -2,12 | 99,00 | 1568 | | Charles Schwab | 10,89 | -0,09 | 10,90 | 1429 | | ChevronTexaco | 58,27 | -0,05 | 58,30 | 2461 | | Cigna | 87,15 | -0,06 | 87,20 | 367 | | Cisco | 18,57 | +0,65 | 18,45 | 19271 | | Citigroup | 48,07 | +0,59 | 47,79 | 3765 | | Coca-Cola Co | 42,37 | -0,26 | 42,48 | 2141 | | Colgate Palmoliv | 52,34 | — | 52,34 | 575 | | Costco Wholesale | 45,32 | +0,85 | 44,94 | 1042 | | Daimler-Chrysler | 46,29 | -0,15 | 46,36 | 69 | | Delta Air Lines | 4,64 | +7,91 | 4,30 | 1853 | | Dow Chemical Co | 53,66 | -1,69 | 54,58 | 1749 | | Du Pont Co | 53,81 | +0,64 | 53,47 | 1405 | | Eastman Kodak | 34,32 | +0,35 | 34,20 | 708 | | Eli Lilly | 54,17 | -1,24 | 54,85 | 1725 | | EMC Corp | 12,37 | -1,59 | 12,57 | 4951 | | Emerson Electric | 67,77 | +0,89 | 67,17 | 410 | | Exelon | 46,27 | +0,35 | 46,11 | 702 | | Exxon Mobil | 60,63 | -0,69 | 61,05 | 7102 | | Fannie Mae | 57,61 | +0,54 | 57,30 | 1308 | | First Data Corp | 41,00 | +0,12 | 40,95 | 875 | | Ford Motor Co | 12,38 | -0,08 | 12,39 | 1970 | | Gap Inc | 22,68 | +0,44 | 22,58 | 2130 | | Genentech | 44,12 | +0,09 | 44,08 | 1640 | | General Elec Co | 36,05 | +0,64 | 35,82 | 5056 | | General Motors | 34,22 | -0,35 | 34,34 | 1243 | | Gillette Co | 50,42 | +0,70 | 50,07 | 675 | | Goldman Sachs Gr | 110,47 | +0,84 | 109,55 | 938 | | HJ Heinz Co | 37,09 | +0,73 | 36,82 | 279 | | Halliburton Co | 40,84 | +1,14 | 40,38 | 2371 | | HCA-Healthcare | 48,78 | +0,47 | 48,55 | 627 | | Hewlett-Packard | 20,28 | +2,11 | 19,94 | 3424 | | Home Depot Inc | 39,22 | -0,51 | 39,42 | 3572 | | Honeywell Int | 39,03 | +1,32 | 38,52 | 1183 | | Illinois Tool Works | 93,39 | +0,34 | 93,07 | 361 | | Intel Corp | 24,27 | +0,29 | 24,20 | 24899 | | IBM | 91,93 | +0,46 | 91,51 | 1460 | | Intl Paper | 39,64 | +0,99 | 39,25 | 1022 | | Johnson&Johnson | 67,75 | +0,22 | 67,60 | 1908 | | J P Morgan Chase | 36,03 | -0,22 | 36,11 | 5632 | | Kimberly-Clark | 65,90 | +0,47 | 65,59 | 417 | | Kohls | 53,00 | +0,08 | 52,96 | 621 | | Kroger | 16,13 | +1,00 | 15,97 | 970 | | Lehman Brothers | 93,50 | +0,67 | 92,88 | 1105 | | Lockheed Martin | 59,91 | +0,71 | 59,49 | 552 | | Lowes Cos | 57,27 | -0,66 | 57,65 | 826 | | Lucent Tech | 2,93 | +0,34 | 2,92 | 7022 | | Marsh & McLennan | 30,45 | +0,73 | 30,23 | 651 | | MBNA Corp | 25,54 | +0,27 | 25,47 | 1572 | | McDonalds Corp | 32,91 | +0,98 | 32,59 | 1483 | | Medtronic | 54,21 | +0,44 | 53,97 | 789 | | Merck & Co | 32,20 | +0,12 | 32,16 | 2249 | | Merrill Lynch | 60,43 | +0,68 | 60,02 | 1126 | | Metlife Inc | 41,06 | +1,63 | 40,40 | 534 | | Micron Tech | 10,31 | -1,06 | 10,42 | 2097 | | Microsoft | 25,04 | -0,20 | 25,09 | 24181 | | Minnesota Mining | 86,03 | +0,47 | 85,63 | 911 | | MS Dean Witter | 59,01 | +0,89 | 58,49 | 1409 | | Motorola Inc | 15,41 | +0,92 | 15,27 | 2474 | | Occidental Petr | 71,74 | +0,62 | 71,30 | 1021 | | Omnicom Group | 88,88 | +0,89 | 88,10 | 275 | | Oracle Corp | 13,23 | +1,07 | 13,09 | 15377 | | Pfizer Inc | 26,52 | +0,61 | 26,36 | 5811 | | Philip Morris | 65,80 | +1,01 | 65,14 | 1780 | | Raytheon Co | 39,02 | +0,98 | 38,64 | 479 | | SBC Comms | 24,01 | +0,04 | 24,00 | 1957 | | Schering-plough | 18,45 | — | 18,45 | 1116 | | Sears Roebuck | 57,80 | +0,42 | 57,56 | 2777 | | Sprint | 23,14 | -0,26 | 23,20 | 2783 | | Tenet Healthcare | 10,68 | +1,04 | 10,57 | 417 | | Texas Instrument | 26,06 | -0,53 | 26,20 | 5554 | | Textron Inc | 78,01 | +0,81 | 77,38 | 91 | | Time Warner Inc | 17,50 | — | 17,50 | 6724 | | Tyco Int | 35,19 | -0,51 | 35,37 | 2133 | | Unisys Corp | 7,09 | +2,31 | 6,93 | 610 | | UPS | 76,27 | +0,28 | 76,06 | 904 | | United Tech | 103,12 | +1,74 | 101,36 | 839 | | Unitedhealth Gr | 90,73 | +0,50 | 90,28 | 525 | | US Bancorp | 29,81 | +0,85 | 29,56 | 1301 | | Verizon Comm | 36,06 | -0,03 | 36,07 | 1706 | | Wachovia | 52,74 | +0,80 | 52,32 | 1094 | | Wal-Mart Stores | 51,78 | +0,35 | 51,60 | 5062 | | Walt Disney Co | 27,97 | +1,38 | 27,59 | 2944 | | Washington Mutual | 41,55 | +1,22 | 41,05 | 729 | | Wells Fargo | 60,20 | +0,67 | 59,80 | 1244 | | Xerox Corp | 15,39 | +1,92 | 15,10 | 1454 |
|
