| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,41 | 7,3 | 4787 | | ANZ Banking Grp | 21,7 | -0,55 | 21,8 | 3567 | | CommonWealth Bank | 36,2 | +0,86 | 35,9 | 4798 | | National Australian Bank | 29,3 | -0,64 | 29,5 | 3470 | | Telstra Corp | 5,4 | -0,19 | 5,4 | 18772 | | Westpac Banking | 19,7 | -0,05 | 19,7 | 5362 | | Япония (JPY) | | Asahi Kasei | 549,0 | -0,72 | 553,0 | 2878 | | Daiwa Securities | 730,0 | -0,41 | 733,0 | 4283 | | Fuji Photo Film | 3890,0 | -1,27 | 3940,0 | 1869 | | Fujitsu Ltd | 659,0 | -1,05 | 666,0 | 5387 | | Honda Motor Co | 5400,0 | -1,46 | 5480,0 | 1842 | | Japan Telecom* | 256,0 | — | 256,0 | 1 | | Kao Corp | 2490,0 | -0,60 | 2505,0 | 893 | | KDDI* | 536,0 | -0,37 | 538,0 | 8 | | Mitsubishi Fin Gr* | 951,0 | -0,73 | 958,0 | 22 | | Mitsubishi Chem | 350,0 | -1,41 | 355,0 | 8853 | | Mitsubishi Electric | 533,0 | -1,11 | 539,0 | 6837 | | NEC Corp | 646,0 | — | 646,0 | 6614 | | Nippon Steel Corp | 282,0 | -1,05 | 285,0 | 32641 | | Nissan Motor Co | 1095,0 | -1,08 | 1107,0 | 10994 | | NTT* | 472,0 | -0,84 | 476,0 | 12 | | NTT DoCoMo* | 185,0 | -2,12 | 189,0 | 159 | | Pioneer | 1941,0 | -1,17 | 1964,0 | 1407 | | Ricoh | 1869,0 | -0,32 | 1875,0 | 2473 | | Seikisui House | 1170,0 | -0,68 | 1178,0 | 1647 | | Shin-Etsu Chem | 4180,0 | -1,88 | 4260,0 | 826 | | Sony | 4240,0 | -0,70 | 4270,0 | 5287 | | Sumitomo Chem | 537,0 | -0,37 | 539,0 | 3704 | | TDK Corp | 7470,0 | -1,32 | 7570,0 | 850 | | Toshiba Corp | 461,0 | +0,66 | 458,0 | 8951 | | Toyota Motor Co | 4000,0 | -1,72 | 4070,0 | 8486 | | UFJ Holdings* | 572,0 | -0,17 | 573,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 71,50 | +0,70 | 71,00 | 5832 | | China Mobile | 26,30 | -0,57 | 26,45 | 27594 | | China Unicom | 6,35 | -0,78 | 6,40 | 16914 | | CLP Holdings | 44,50 | — | 44,50 | 1495 | | CNOOC | 4,38 | +1,74 | 4,30 | 80626 | | Hang Seng Bank | 104,50 | -0,48 | 105,00 | 2663 | | Henderson Land | 35,00 | -0,28 | 35,10 | 2251 | | HSBC Holdings | 126,00 | — | 126,00 | 22061 | | Hutchison | 67,50 | — | 67,50 | 9490 | | Франция (EUR) | | Alcatel | 9,70 | +0,52 | 9,65 | 7980 | | Axa | 20,58 | — | 20,58 | 8559 | | BNP Paribas | 54,75 | +0,55 | 54,45 | 4705 | | Bouygues | 30,76 | +0,49 | 30,61 | 520 | | Danon | 75,30 | +0,53 | 74,90 | 798 | | EADS | 22,31 | +0,41 | 22,22 | 1615 | | France Telecom | 22,70 | +1,89 | 22,28 | 8539 | | Lafarge | 75,65 | +0,20 | 75,50 | 763 | | Michelin | 51,00 | +0,10 | 50,95 | 832 | | Peugeot | 48,63 | +0,06 | 48,60 | 549 | | Renault | 67,20 | +0,30 | 67,00 | 464 | | Sanofi-Synthelab | 62,90 | +0,32 | 62,70 | 2345 | | Schneider Elec | 61,00 | +0,33 | 60,80 | 463 | | STMicroelectronics | 12,98 | -0,46 | 13,04 | 4104 | | Total Fina Elf | 180,60 | +0,11 | 180,40 | 2145 | | Vivendi Universal | 23,32 | +1,79 | 22,91 | 5886 | | Великобритания (GBp) | | ARM Holdings | 106,50 | +0,71 | 106,00 | 13225 | | BAE System | 256,94 | +0,49 | 255,50 | 28182 | | Barclays | 552,50 | -1,78 | 561,00 | 79675 | | BP | 558,50 | -0,36 | 560,50 | 49888 | | BAT | 924,81 | -0,32 | 925,50 | 36579 | | British Airways | 265,44 | +0,84 | 266,50 | 12709 | | British Telecom | 198,27 | -0,38 | 198,00 | 45555 | | Cable & Wireless | 125,41 | -2,15 | 128,00 | 29984 | | Cadbury Schweppes | 511,00 | +0,34 | 508,25 | 22725 | | HSBC Hldg | 834,83 | +0,24 | 832,00 | 33557 | | Lloyds TSB Grp | 475,15 | +0,37 | 474,25 | 28143 | | Marks & Spencer | 335,02 | -0,96 | 339,75 | 22470 | | Prudential | 482,25 | -0,67 | 485,50 | 10084 | | Reuters Group | 404,35 | -0,74 | 408,00 | 12171 | | Rio Tinto | 1802,90 | +1,39 | 1793,00 | 4322 | | Sainsbury | 293,25 | -0,93 | 296,00 | 22104 | | Shell Trnpt | 482,50 | -1,28 | 488,75 | 120483 | | Unilever | 505,50 | +0,70 | 502,00 | 14390 | | Vodafone Airtch | 138,50 | -0,18 | 138,75 | 129929 | | Германия (EUR) | | Allianz AG | 97,12 | -1,60 | 98,70 | 3670 | | BASF | 54,93 | -0,67 | 55,30 | 3366 | | Bayer AG | 25,62 | +1,10 | 25,34 | 4752 | | BMW | 34,04 | -0,53 | 34,22 | 2269 | | Commerzbank AG | 16,50 | -1,49 | 16,75 | 3450 | | Daimler-Chrysler | 33,80 | -0,21 | 33,87 | 5263 | | Deutsche Bank n | 67,35 | +0,09 | 67,29 | 3428 | | Dt Telekom n | 15,38 | +0,85 | 15,25 | 24321 | | Hypovereinsbank | 18,01 | +0,06 | 18,00 | 4568 | | Infineon Tech | 7,33 | -0,54 | 7,37 | 5616 | | Merck KGaA | 56,98 | -0,75 | 57,41 | 243 | | Munich Re | 93,05 | -0,01 | 93,06 | 1485 | | Sap AG | 120,61 | -0,03 | 120,65 | 1289 | | Siemens | 61,43 | +0,39 | 61,19 | 2659 | | Volkswagen AG | 35,16 | -0,14 | 35,21 | 1831 | | Финляндия (EUR) | | Nokia | 12,20 | +1,08 | 12,07 | 24726 | | Stora Enso | 11,33 | +0,27 | 11,30 | 5234 | | Швейцария (CHF) | | Ciba Special | 78,50 | -1,44 | 79,65 | 613 | | Lonza Grp AG | 73,85 | -0,20 | 74,00 | 170 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,65 | -0,39 | 51,85 | 6400 | | Nestle | 324,25 | -0,84 | 327,00 | 1433 | | Novartis | 56,85 | +1,43 | 56,05 | 13799 | | Roche | 150,00 | — | 150,00 | 7 | | Swiss Re | 84,50 | -2,82 | 86,95 | 3099 | | UBS AG | 101,60 | -0,49 | 102,10 | 4774 | | Zurich Fin | 212,90 | -0,05 | 213,00 | 782 | | Швеция (SEK) | | ABB | 42,10 | -0,47 | 42,30 | 1122 | | Electrolux | 164,00 | +0,92 | 162,50 | 1449 | | Ericsson | 19,90 | +0,51 | 19,80 | 106579 | | Nordea | 73,00 | +1,39 | 72,00 | 40547 | | Volvo | 324,00 | +0,15 | 323,50 | 1680 | | Италия (EUR) | | Bank di Lavoro | 2,29 | +1,78 | 2,25 | 74426 | | Fiat | 5,68 | -0,33 | 5,69 | 5485 | | TIM | 4,96 | +0,05 | 4,96 | 25223 | | Голландия (EUR) | | ABN Amro Hld | 20,25 | +0,55 | 20,14 | 6440 | | Aegon NV | 10,49 | -1,13 | 10,61 | 21206 | | Ahold Kon | 6,50 | — | 6,50 | 10073 | | Fortis | 21,68 | +0,28 | 21,62 | 3845 | | ING Grp | 23,15 | -0,52 | 23,27 | 8734 | | Philips | 20,88 | +0,58 | 20,76 | 4732 | | Royal Dutch | 46,29 | -0,73 | 46,63 | 9418 | | Канада (CAD) | | Alcan Inc | 48,30 | +0,21 | 48,20 | 320 | | Bank of Montreal | 54,24 | -0,79 | 54,67 | 435 | | Bank Nova Scotia | 40,09 | -0,40 | 40,25 | 505 | | BCE Inc | 29,83 | +0,10 | 29,80 | 612 | | Imperial Oil | 90,40 | +1,70 | 88,89 | 172 | | Loblaw Cos Ltd | 72,99 | +0,25 | 72,81 | 37 | | Nortel Networks | 3,45 | +1,77 | 3,39 | 2827 | | Royal Bank of Canada | 72,81 | -0,29 | 73,02 | 294 | | США ($) | | Abbott Labs | 44,73 | -1,52 | 45,42 | 1687 | | Agilent Tech | 22,60 | +0,31 | 22,53 | 623 | | Alcoa | 31,31 | -0,22 | 31,38 | 1431 | | Allstate Corp | 54,04 | -0,30 | 54,20 | 612 | | Alltel | 55,55 | +0,36 | 55,35 | 342 | | Amer Electric Power | 33,79 | -0,09 | 33,82 | 529 | | Amer Express Co | 52,58 | -0,19 | 52,68 | 2007 | | AIG | 61,60 | -2,07 | 62,90 | 4588 | | Amgen | 58,42 | +0,76 | 57,98 | 3920 | | Analog Devices | 36,03 | +0,31 | 35,92 | 777 | | Anheuser-Busch | 47,37 | +0,06 | 47,34 | 755 | | Time Warner Inc | 18,67 | +3,15 | 18,10 | 12771 | | Apple Comp Inc | 42,50 | +3,20 | 41,18 | 12579 | | Applied Materials | 16,13 | +0,62 | 16,03 | 7939 | | AT&T | 18,78 | -0,11 | 18,80 | 1179 | | Automatic Data Proc | 44,71 | +0,68 | 44,41 | 913 | | Bank of America | 45,14 | +0,76 | 44,80 | 2332 | | Bank of New York | 30,00 | -0,37 | 30,11 | 578 | | Baxter Int | 33,78 | +0,78 | 33,52 | 725 | | BCE Inc | 24,81 | — | 24,81 | 48 | | Bellsouth Corp | 25,51 | +0,04 | 25,50 | 1137 | | Berkshire cl a* | 88,70 | +2,91 | 86,20 | 1 | | Berkshire cl b* | 2,93 | +2,27 | 2,87 | 13 | | Boeing Co | 57,19 | +0,74 | 56,77 | 1256 | | Bristol Myers sq | 24,21 | -0,16 | 24,25 | 1094 | | Cardinal Health | 56,20 | +0,38 | 55,99 | 488 | | Carnival | 55,69 | +0,89 | 55,20 | 1273 | | Caterpillar Inc | 97,03 | +0,79 | 96,27 | 713 | | Charles Schwab | 10,75 | +0,09 | 10,74 | 1003 | | ChevronTexaco | 58,69 | +0,14 | 58,61 | 2164 | | Cigna | 86,25 | +1,05 | 85,35 | 235 | | Cisco | 18,27 | +1,11 | 18,07 | 19463 | | Citigroup | 47,29 | -0,17 | 47,37 | 3831 | | Coca-Cola Co | 41,88 | -0,14 | 41,94 | 1386 | | Colgate Palmoliv | 52,12 | -0,17 | 52,21 | 319 | | Costco Wholesale | 44,50 | -0,34 | 44,65 | 1113 | | Daimler-Chrysler | 45,25 | +0,11 | 45,20 | 438 | | Delta Air Lines | 4,24 | -1,17 | 4,29 | 311 | | Dow Chemical Co | 52,46 | +1,59 | 51,64 | 1546 | | Du Pont Co | 52,18 | +0,87 | 51,73 | 935 | | Eastman Kodak | 33,01 | +0,30 | 32,91 | 828 | | Eli Lilly | 52,50 | +0,40 | 52,29 | 1380 | | EMC Corp | 12,23 | +1,33 | 12,07 | 3131 | | Emerson Electric | 66,71 | +0,86 | 66,14 | 322 | | Exelon | 45,66 | +0,20 | 45,57 | 553 | | Exxon Mobil | 60,75 | +0,76 | 60,29 | 6096 | | Fannie Mae | 55,04 | -3,35 | 56,95 | 3457 | | First Data Corp | 40,78 | +0,17 | 40,71 | 942 | | Ford Motor Co | 11,77 | -1,18 | 11,91 | 6098 | | Gap Inc | 21,64 | -1,01 | 21,86 | 1157 | | Genentech | 53,01 | -2,52 | 54,38 | 2372 | | General Elec Co | 35,56 | -0,14 | 35,61 | 4829 | | General Motors | 28,37 | -2,21 | 29,01 | 9213 | | Gillette Co | 50,32 | -0,18 | 50,41 | 459 | | Goldman Sachs Gr | 110,88 | +0,83 | 109,97 | 2343 | | HJ Heinz Co | 36,55 | +0,03 | 36,54 | 306 | | Halliburton Co | 42,79 | +2,12 | 41,90 | 2766 | | HCA-Healthcare | 49,38 | +0,35 | 49,21 | 652 | | Hewlett-Packard | 20,40 | +0,89 | 20,22 | 3189 | | Home Depot Inc | 38,91 | +0,08 | 38,88 | 2235 | | Honeywell Int | 38,55 | +1,05 | 38,15 | 956 | | Illinois Tool Works | 93,26 | -0,28 | 93,52 | 350 | | Intel Corp | 23,55 | +0,04 | 23,54 | 23946 | | IBM | 90,19 | -0,51 | 90,65 | 1403 | | Intl Paper | 38,63 | +0,91 | 38,28 | 600 | | Johnson&Johnson | 67,32 | +0,40 | 67,05 | 1407 | | J P Morgan Chase | 36,15 | -0,28 | 36,25 | 3261 | | Kimberly-Clark | 64,90 | -0,14 | 64,99 | 460 | | Kohls | 52,26 | +0,67 | 51,91 | 460 | | Kroger | 15,76 | +2,87 | 15,32 | 1306 | | Lehman Brothers | 94,99 | +1,32 | 93,75 | 1336 | | Lockheed Martin | 60,03 | +0,13 | 59,95 | 617 | | Lowes Cos | 57,27 | -0,17 | 57,37 | 660 | | Lucent Tech | 2,90 | +3,20 | 2,81 | 11036 | | Marsh & McLennan | 30,37 | +0,10 | 30,34 | 505 | | MBNA Corp | 24,84 | -0,20 | 24,89 | 1955 | | McDonalds Corp | 31,83 | -1,52 | 32,32 | 1409 | | Medtronic | 52,94 | -0,24 | 53,07 | 1032 | | Merck & Co | 31,68 | -0,06 | 31,70 | 2063 | | Merrill Lynch | 59,59 | +0,32 | 59,40 | 1731 | | Metlife Inc | 39,76 | +0,38 | 39,61 | 462 | | Micron Tech | 10,50 | +1,16 | 10,38 | 1610 | | Microsoft | 24,64 | +0,04 | 24,63 | 21720 | | Minnesota Mining | 86,19 | +0,22 | 86,00 | 657 | | MS Dean Witter | 57,88 | -0,12 | 57,95 | 3039 | | Motorola Inc | 15,26 | +0,07 | 15,25 | 2163 | | Occidental Petr | 71,59 | +0,83 | 71,00 | 794 | | Omnicom Group | 87,46 | +1,13 | 86,48 | 361 | | Oracle Corp | 13,23 | +1,61 | 13,02 | 15949 | | Pfizer Inc | 26,08 | +0,12 | 26,05 | 5546 | | Philip Morris | 64,98 | +0,71 | 64,52 | 1222 | | Raytheon Co | 38,31 | +0,55 | 38,10 | 233 | | SBC Comms | 23,32 | -0,43 | 23,42 | 2285 | | Schering-plough | 18,20 | +0,72 | 18,07 | 1264 | | Sears Roebuck | 57,27 | +0,10 | 57,21 | 1407 | | Sprint | 23,08 | +1,32 | 22,78 | 2544 | | Tenet Healthcare | 10,58 | +0,57 | 10,52 | 515 | | Texas Instrument | 25,53 | +0,31 | 25,45 | 2630 | | Textron Inc | 76,08 | -2,34 | 77,90 | 381 | | Time Warner Inc | 18,67 | +3,15 | 18,10 | 12771 | | Tyco Int | 34,69 | +0,35 | 34,57 | 2344 | | Unisys Corp | 7,01 | -0,43 | 7,04 | 232 | | UPS | 74,87 | +0,62 | 74,41 | 1004 | | United Tech | 102,70 | +1,17 | 101,51 | 458 | | Unitedhealth Gr | 90,26 | +0,20 | 90,08 | 701 | | US Bancorp | 29,36 | -0,07 | 29,38 | 895 | | Verizon Comm | 35,22 | -0,34 | 35,34 | 1434 | | Wachovia | 51,80 | +0,47 | 51,56 | 835 | | Wal-Mart Stores | 52,04 | +1,38 | 51,33 | 6068 | | Walt Disney Co | 28,62 | -0,10 | 28,65 | 1895 | | Washington Mutual | 41,34 | +0,34 | 41,20 | 872 | | Wells Fargo | 59,77 | +0,40 | 59,53 | 1061 | | Xerox Corp | 14,75 | +0,14 | 14,73 | 1500 |
|
