| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,27 | 7,3 | 5909 | | ANZ Banking Grp | 21,8 | +0,42 | 21,7 | 4154 | | CommonWealth Bank | 35,9 | +0,93 | 35,5 | 3321 | | National Australian Bank | 29,5 | +1,06 | 29,2 | 4088 | | Telstra Corp | 5,4 | +0,56 | 5,4 | 16315 | | Westpac Banking | 19,7 | +1,08 | 19,5 | 3890 | | Япония (JPY) | | Asahi Kasei | 553,0 | — | 553,0 | 3051 | | Daiwa Securities | 733,0 | -0,14 | 734,0 | 4690 | | Fuji Photo Film | 3940,0 | +2,60 | 3840,0 | 3112 | | Fujitsu Ltd | 666,0 | +1,22 | 658,0 | 5273 | | Honda Motor Co | 5480,0 | +1,11 | 5420,0 | 2586 | | Japan Telecom* | 256,0 | -3,03 | 264,0 | 2 | | Kao Corp | 2505,0 | +1,01 | 2480,0 | 1438 | | KDDI* | 538,0 | +1,32 | 531,0 | 16 | | Mitsubishi Fin Gr* | 958,0 | -0,73 | 965,0 | 19 | | Mitsubishi Chem | 355,0 | — | 355,0 | 6381 | | Mitsubishi Electric | 539,0 | -0,55 | 542,0 | 4479 | | NEC Corp | 646,0 | -0,77 | 651,0 | 14257 | | Nippon Steel Corp | 285,0 | — | 285,0 | 30326 | | Nissan Motor Co | 1107,0 | +0,91 | 1097,0 | 8863 | | NTT* | 476,0 | +1,71 | 468,0 | 16 | | NTT DoCoMo* | 189,0 | +2,72 | 184,0 | 146 | | Pioneer | 1964,0 | — | 1964,0 | 1619 | | Ricoh | 1875,0 | -1,99 | 1913,0 | 6135 | | Seikisui House | 1178,0 | -0,42 | 1183,0 | 1945 | | Shin-Etsu Chem | 4260,0 | +0,71 | 4230,0 | 1022 | | Sony | 4270,0 | +1,43 | 4210,0 | 4157 | | Sumitomo Chem | 539,0 | -1,28 | 546,0 | 6488 | | TDK Corp | 7570,0 | -0,53 | 7610,0 | 663 | | Toshiba Corp | 458,0 | -0,43 | 460,0 | 9078 | | Toyota Motor Co | 4070,0 | +0,25 | 4060,0 | 5700 | | UFJ Holdings* | 573,0 | -1,21 | 580,0 | 17 | | Гонконг (HKD) | | Cheung Kong | 71,00 | +1,07 | 70,25 | 4822 | | China Mobile | 26,45 | +1,93 | 25,95 | 30275 | | China Unicom | 6,40 | +1,59 | 6,30 | 19471 | | CLP Holdings | 44,50 | -0,22 | 44,60 | 3659 | | CNOOC | 4,30 | -1,15 | 4,35 | 48560 | | Hang Seng Bank | 105,00 | — | 105,00 | 2828 | | Henderson Land | 35,10 | +0,57 | 34,90 | 5972 | | HSBC Holdings | 126,00 | +0,08 | 125,89 | 19237 | | Hutchison | 67,50 | +0,75 | 67,00 | 11263 | | Франция (EUR) | | Alcatel | 9,65 | -1,93 | 9,84 | 12297 | | Axa | 20,58 | -3,70 | 21,37 | 12835 | | BNP Paribas | 54,45 | -2,24 | 55,70 | 4016 | | Bouygues | 30,61 | -0,91 | 30,89 | 873 | | Danon | 74,90 | -0,79 | 75,50 | 1058 | | EADS | 22,22 | -1,94 | 22,66 | 2381 | | France Telecom | 22,28 | -2,32 | 22,81 | 7908 | | Lafarge | 75,50 | -2,14 | 77,15 | 1174 | | Michelin | 50,95 | -1,16 | 51,55 | 1520 | | Peugeot | 48,60 | -1,98 | 49,58 | 1200 | | Renault | 67,00 | -2,33 | 68,60 | 1523 | | Sanofi-Synthelab | 62,70 | -0,32 | 62,90 | 5256 | | Schneider Elec | 60,80 | -1,30 | 61,60 | 829 | | STMicroelectronics | 13,04 | -1,06 | 13,18 | 6614 | | Total Fina Elf | 180,40 | -1,20 | 182,60 | 3473 | | Vivendi Universal | 22,91 | -1,72 | 23,31 | 7659 | | Великобритания (GBp) | | ARM Holdings | 107,00 | -3,20 | 109,50 | 13031 | | BAE System | 255,50 | +1,39 | 252,00 | 50193 | | Barclays | 565,34 | -2,09 | 573,00 | 36421 | | BP | 559,19 | -1,15 | 567,00 | 56721 | | BAT | 925,50 | -0,54 | 930,50 | 68667 | | British Airways | 269,57 | -2,11 | 272,25 | 18279 | | British Telecom | 201,30 | -1,00 | 200,00 | 84245 | | Cable & Wireless | 129,17 | -1,35 | 129,75 | 16986 | | Cadbury Schweppes | 509,00 | +0,15 | 507,50 | 10932 | | HSBC Hldg | 830,62 | -2,80 | 856,00 | 30879 | | Lloyds TSB Grp | 482,23 | -6,64 | 508,00 | 59755 | | Marks & Spencer | 340,50 | -0,51 | 341,50 | 9150 | | Prudential | 485,50 | -3,67 | 504,00 | 22219 | | Reuters Group | 408,00 | -1,86 | 415,75 | 11168 | | Rio Tinto | 1792,00 | +0,45 | 1785,00 | 8657 | | Sainsbury | 296,00 | -0,08 | 296,25 | 6981 | | Shell Trnpt | 487,53 | -0,86 | 493,00 | 48370 | | Unilever | 502,83 | -0,69 | 505,50 | 12803 | | Vodafone Airtch | 138,75 | -0,36 | 139,25 | 251286 | | Германия (EUR) | | Allianz AG | 98,70 | -2,23 | 100,95 | 4429 | | BASF | 55,30 | -2,04 | 56,45 | 3644 | | Bayer AG | 25,34 | -1,52 | 25,73 | 7078 | | BMW | 34,22 | -0,93 | 34,54 | 5491 | | Commerzbank AG | 16,75 | -0,89 | 16,90 | 4340 | | Daimler-Chrysler | 33,87 | -2,87 | 34,87 | 14359 | | Deutsche Bank n | 67,29 | -3,03 | 69,39 | 6055 | | Dt Telekom n | 15,25 | -1,42 | 15,47 | 26732 | | Hypovereinsbank | 18,00 | -3,54 | 18,66 | 6687 | | Infineon Tech | 7,37 | -1,60 | 7,49 | 8016 | | Merck KGaA | 57,41 | -0,67 | 57,80 | 108 | | Munich Re | 93,06 | -1,68 | 94,65 | 2394 | | Sap AG | 120,65 | -1,35 | 122,30 | 1687 | | Siemens | 61,19 | -1,89 | 62,37 | 5550 | | Volkswagen AG | 35,21 | -2,68 | 36,18 | 4624 | | Финляндия (EUR) | | Nokia | 12,07 | -1,95 | 12,31 | 28362 | | Stora Enso | 11,30 | -1,99 | 11,53 | 4219 | | Швейцария (CHF) | | Ciba Special | 79,65 | -0,44 | 80,00 | 268 | | Lonza Grp AG | 74,00 | +0,82 | 73,40 | 1227 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,85 | -1,71 | 52,75 | 10274 | | Nestle | 327,00 | -0,61 | 329,00 | 1005 | | Novartis | 56,05 | -1,06 | 56,65 | 19789 | | Roche | 150,00 | -0,60 | 150,90 | 28 | | Swiss Re | 86,95 | -0,69 | 87,55 | 1933 | | UBS AG | 102,10 | -1,26 | 103,40 | 4805 | | Zurich Fin | 213,00 | -1,84 | 217,00 | 713 | | Швеция (SEK) | | ABB | 42,30 | -0,70 | 42,60 | 4803 | | Electrolux | 162,50 | -2,11 | 166,00 | 1779 | | Ericsson | 19,80 | -3,41 | 20,50 | 231345 | | Nordea | 72,00 | -2,37 | 73,75 | 22119 | | Volvo | 323,50 | -1,52 | 328,50 | 2325 | | Италия (EUR) | | Bank di Lavoro | 0,00 | — | 2,19 | 0 | | Fiat | 5,66 | -0,60 | 5,76 | 4 | | TIM | 4,97 | +0,20 | 5,03 | 1 | | Голландия (EUR) | | ABN Amro Hld | 20,14 | -1,85 | 20,52 | 9249 | | Aegon NV | 10,61 | -2,66 | 10,90 | 14517 | | Ahold Kon | 6,50 | -3,56 | 6,74 | 9788 | | Fortis | 21,62 | -1,19 | 21,88 | 4722 | | ING Grp | 23,27 | -1,48 | 23,62 | 9641 | | Philips | 20,76 | -1,61 | 21,10 | 9311 | | Royal Dutch | 46,63 | -1,50 | 47,34 | 10085 | | Канада (CAD) | | Alcan Inc | 47,90 | -1,44 | 48,60 | 374 | | Bank of Montreal | 54,95 | -0,88 | 55,44 | 813 | | Bank Nova Scotia | 40,54 | -0,20 | 40,62 | 530 | | BCE Inc | 29,75 | +0,54 | 29,59 | 988 | | Imperial Oil | 88,94 | +0,79 | 88,24 | 173 | | Loblaw Cos Ltd | 72,75 | +0,34 | 72,50 | 111 | | Nortel Networks | 3,40 | -2,86 | 3,50 | 4063 | | Royal Bank of Canada | 73,10 | +0,48 | 72,75 | 595 | | США ($) | | Abbott Labs | 45,43 | -0,50 | 45,66 | 975 | | Agilent Tech | 22,92 | -1,46 | 23,26 | 955 | | Alcoa | 31,24 | -1,11 | 31,59 | 1839 | | Allstate Corp | 54,24 | -0,93 | 54,75 | 1141 | | Alltel | 55,56 | -1,35 | 56,32 | 519 | | Amer Electric Power | 33,85 | -0,15 | 33,90 | 621 | | Amer Express Co | 52,88 | -1,16 | 53,50 | 2242 | | AIG | 63,06 | +1,84 | 61,92 | 7810 | | Amgen | 59,00 | +0,67 | 58,61 | 4220 | | Analog Devices | 36,45 | -0,33 | 36,57 | 1316 | | Anheuser-Busch | 47,43 | -0,08 | 47,47 | 955 | | Time Warner Inc | 18,09 | +0,33 | 18,03 | 6885 | | Apple Comp Inc | 41,44 | +1,17 | 40,96 | 14803 | | Applied Materials | 16,14 | -0,37 | 16,20 | 13899 | | AT&T | 19,03 | -0,21 | 19,07 | 1015 | | Automatic Data Proc | 43,92 | -0,70 | 44,23 | 849 | | Bank of America | 44,88 | -1,45 | 45,54 | 4248 | | Bank of New York | 29,94 | -0,93 | 30,22 | 938 | | Baxter Int | 33,94 | -1,16 | 34,34 | 961 | | BCE Inc | 24,76 | +1,14 | 24,48 | 193 | | Bellsouth Corp | 25,76 | -1,00 | 26,02 | 2468 | | Berkshire cl a* | 87,80 | -2,34 | 89,90 | 1 | | Berkshire cl b* | 2,89 | -2,92 | 2,98 | 20 | | Boeing Co | 57,09 | -2,38 | 58,48 | 2007 | | Bristol Myers sq | 24,36 | -0,45 | 24,47 | 1680 | | Cardinal Health | 56,40 | -0,56 | 56,72 | 441 | | Carnival | 55,21 | +1,28 | 54,51 | 1516 | | Caterpillar Inc | 96,35 | -0,41 | 96,75 | 775 | | Charles Schwab | 10,71 | +0,47 | 10,66 | 1516 | | ChevronTexaco | 58,47 | +0,52 | 58,17 | 2569 | | Cigna | 85,02 | -2,25 | 86,98 | 441 | | Cisco | 18,12 | -0,71 | 18,25 | 23324 | | Citigroup | 47,46 | -0,67 | 47,78 | 4331 | | Coca-Cola Co | 42,04 | -0,47 | 42,24 | 2443 | | Colgate Palmoliv | 52,09 | -0,97 | 52,60 | 468 | | Costco Wholesale | 44,60 | -1,59 | 45,32 | 1472 | | Daimler-Chrysler | 45,38 | -1,58 | 46,11 | 871 | | Delta Air Lines | 4,18 | -3,02 | 4,31 | 492 | | Dow Chemical Co | 51,94 | -2,84 | 53,46 | 2611 | | Du Pont Co | 51,94 | -2,24 | 53,13 | 1836 | | Eastman Kodak | 33,18 | -0,96 | 33,50 | 517 | | Eli Lilly | 52,64 | -0,11 | 52,70 | 1249 | | EMC Corp | 12,05 | -0,58 | 12,12 | 7786 | | Emerson Electric | 66,43 | -0,70 | 66,90 | 359 | | Exelon | 45,95 | -0,80 | 46,32 | 985 | | Exxon Mobil | 60,45 | +0,17 | 60,35 | 8178 | | Fannie Mae | 56,88 | -0,91 | 57,40 | 2136 | | First Data Corp | 40,60 | -0,85 | 40,95 | 1121 | | Ford Motor Co | 11,83 | -3,27 | 12,23 | 12344 | | Gap Inc | 21,77 | -1,80 | 22,17 | 2108 | | Genentech | 54,35 | +0,18 | 54,25 | 3500 | | General Elec Co | 35,79 | -0,58 | 36,00 | 6467 | | General Motors | 29,19 | -13,43 | 33,72 | 21923 | | Gillette Co | 50,38 | -0,10 | 50,43 | 1046 | | Goldman Sachs Gr | 109,08 | -1,32 | 110,54 | 1251 | | HJ Heinz Co | 36,80 | -0,59 | 37,02 | 407 | | Halliburton Co | 42,04 | +1,20 | 41,54 | 2688 | | HCA-Healthcare | 48,95 | +0,31 | 48,80 | 665 | | Hewlett-Packard | 20,07 | -0,35 | 20,14 | 3076 | | Home Depot Inc | 39,09 | -1,69 | 39,76 | 2499 | | Honeywell Int | 38,46 | -1,51 | 39,05 | 1217 | | Illinois Tool Works | 93,72 | -0,60 | 94,29 | 695 | | Intel Corp | 23,71 | -0,71 | 23,88 | 30467 | | IBM | 90,65 | -0,80 | 91,38 | 1621 | | Intl Paper | 38,81 | -1,60 | 39,44 | 852 | | Johnson&Johnson | 67,19 | -0,10 | 67,26 | 1846 | | J P Morgan Chase | 36,20 | -0,14 | 36,25 | 3731 | | Kimberly-Clark | 65,06 | -0,75 | 65,55 | 260 | | Kohls | 52,06 | -0,93 | 52,55 | 719 | | Kroger | 15,50 | -0,77 | 15,62 | 1935 | | Lehman Brothers | 94,87 | -1,37 | 96,19 | 1819 | | Lockheed Martin | 59,90 | -0,17 | 60,00 | 615 | | Lowes Cos | 56,99 | -1,01 | 57,57 | 867 | | Lucent Tech | 2,84 | -2,41 | 2,91 | 11351 | | Marsh & McLennan | 30,08 | -1,22 | 30,45 | 624 | | MBNA Corp | 24,74 | -1,98 | 25,24 | 2156 | | McDonalds Corp | 32,24 | -0,59 | 32,43 | 1013 | | Medtronic | 53,41 | -0,91 | 53,90 | 1326 | | Merck & Co | 31,94 | -0,19 | 32,00 | 1952 | | Merrill Lynch | 59,39 | -1,02 | 60,00 | 1694 | | Metlife Inc | 39,72 | -1,12 | 40,17 | 608 | | Micron Tech | 10,34 | +0,88 | 10,25 | 2531 | | Microsoft | 24,73 | -0,72 | 24,91 | 34500 | | Minnesota Mining | 86,58 | +0,84 | 85,86 | 980 | | MS Dean Witter | 57,67 | -2,01 | 58,85 | 2092 | | Motorola Inc | 15,49 | +1,04 | 15,33 | 7660 | | Occidental Petr | 71,10 | +0,59 | 70,68 | 900 | | Omnicom Group | 87,21 | -1,89 | 88,89 | 605 | | Oracle Corp | 13,01 | -1,06 | 13,15 | 21580 | | Pfizer Inc | 26,12 | -0,65 | 26,29 | 6038 | | Philip Morris | 64,88 | -0,57 | 65,25 | 1126 | | Raytheon Co | 38,22 | -1,32 | 38,73 | 275 | | SBC Comms | 23,59 | -0,30 | 23,66 | 3823 | | Schering-plough | 18,09 | -1,15 | 18,30 | 1535 | | Sears Roebuck | 57,68 | -1,32 | 58,45 | 1832 | | Sprint | 22,74 | -0,79 | 22,92 | 2940 | | Tenet Healthcare | 10,49 | +0,29 | 10,46 | 729 | | Texas Instrument | 25,60 | -0,47 | 25,72 | 4332 | | Textron Inc | 77,76 | -0,19 | 77,91 | 214 | | Time Warner Inc | 18,09 | +0,33 | 18,03 | 6885 | | Tyco Int | 34,57 | -1,68 | 35,16 | 2856 | | Unisys Corp | 7,11 | +2,16 | 6,96 | 615 | | UPS | 74,70 | -0,90 | 75,38 | 1099 | | United Tech | 101,59 | -0,69 | 102,30 | 617 | | Unitedhealth Gr | 89,45 | -0,70 | 90,08 | 801 | | US Bancorp | 29,43 | -0,74 | 29,65 | 1516 | | Verizon Comm | 35,58 | -0,28 | 35,68 | 2109 | | Wachovia | 51,64 | -1,09 | 52,21 | 1885 | | Wal-Mart Stores | 51,03 | +0,29 | 51,03 | 5487 | | Walt Disney Co | 28,71 | +0,38 | 28,60 | 3331 | | Washington Mutual | 41,05 | -0,85 | 41,40 | 901 | | Wells Fargo | 59,60 | -0,63 | 59,98 | 1436 | | Xerox Corp | 14,98 | -0,66 | 15,08 | 1649 |
|
