| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,81 | 7,4 | 6150 | | ANZ Banking Grp | 21,4 | -1,11 | 21,7 | 5222 | | CommonWealth Bank | 35,9 | -0,75 | 36,2 | 4011 | National Australian
Bank | 29,1 | -0,65 | 29,3 | 3772 | | Telstra Corp | 5,4 | +0,19 | 5,4 | 13363 | | Westpac Banking | 19,5 | -1,12 | 19,7 | 6576 | | Япония (JPY) | | Asahi Kasei | 551,0 | +0,36 | 549,0 | 1875 | | Daiwa Securities | 744,0 | +1,92 | 730,0 | 3795 | | Fuji Photo Film | 3920,0 | +0,77 | 3890,0 | 1024 | | Fujitsu Ltd | 665,0 | +0,91 | 659,0 | 4849 | | Honda Motor Co | 5370,0 | -0,56 | 5400,0 | 2254 | | Japan Telecom* | 257,0 | +0,39 | 256,0 | 1 | | Kao Corp | 2495,0 | +0,20 | 2490,0 | 1033 | | KDDI* | 541,0 | +0,93 | 536,0 | 7 | | Mitsubishi Fin Gr* | 958,0 | +0,74 | 951,0 | 21 | | Mitsubishi Chem | 350,0 | — | 350,0 | 11804 | | Mitsubishi Electric | 541,0 | +1,50 | 533,0 | 4644 | | NEC Corp | 657,0 | +1,70 | 646,0 | 9140 | | Nippon Steel Corp | 284,0 | +0,71 | 282,0 | 36458 | | Nissan Motor Co | 1098,0 | +0,27 | 1095,0 | 6876 | | NTT* | 474,0 | +0,42 | 472,0 | 12 | | NTT DoCoMo* | 188,0 | +1,62 | 185,0 | 83 | | Pioneer | 1963,0 | +1,13 | 1941,0 | 1580 | | Ricoh | 1854,0 | -0,80 | 1869,0 | 4753 | | Seikisui House | 1175,0 | +0,43 | 1170,0 | 2489 | | Shin-Etsu Chem | 4170,0 | -0,24 | 4180,0 | 1854 | | Sony | 4260,0 | +0,47 | 4240,0 | 6621 | | Sumitomo Chem | 542,0 | +0,93 | 537,0 | 4135 | | TDK Corp | 7480,0 | +0,13 | 7470,0 | 616 | | Toshiba Corp | 473,0 | +2,60 | 461,0 | 19302 | | Toyota Motor Co | 4010,0 | +0,25 | 4000,0 | 7752 | | UFJ Holdings* | 576,0 | +0,70 | 572,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 71,50 | — | 71,50 | 7188 | | China Mobile | 26,25 | -0,19 | 26,30 | 27110 | | China Unicom | 6,35 | — | 6,35 | 7512 | | CLP Holdings | 44,50 | — | 44,50 | 2337 | | CNOOC | 4,50 | +2,86 | 4,38 | 73689 | | Hang Seng Bank | 104,50 | — | 104,50 | 1057 | | Henderson Land | 34,80 | -0,57 | 35,00 | 3172 | | HSBC Holdings | 126,00 | — | 126,00 | 16578 | | Hutchison | 67,50 | — | 67,50 | 8839 | | Франция (EUR) | | Alcatel | 9,67 | -0,31 | 9,70 | 8865 | | Axa | 20,72 | +0,68 | 20,58 | 9296 | | BNP Paribas | 55,10 | +0,64 | 54,75 | 4339 | | Bouygues | 30,88 | +0,39 | 30,76 | 733 | | Danon | 75,65 | +0,46 | 75,30 | 1115 | | EADS | 22,08 | -1,03 | 22,31 | 2074 | | France Telecom | 22,82 | +0,53 | 22,70 | 9785 | | Lafarge | 76,00 | +0,46 | 75,65 | 614 | | Michelin | 50,90 | -0,20 | 51,00 | 558 | | Peugeot | 48,63 | — | 48,63 | 531 | | Renault | 67,85 | +0,97 | 67,20 | 1105 | | Sanofi-Synthelab | 63,15 | +0,40 | 62,90 | 4482 | | Schneider Elec | 61,00 | — | 61,00 | 622 | | STMicroelectronics | 12,89 | -0,69 | 12,98 | 6371 | | Total Fina Elf | 182,70 | +1,16 | 180,60 | 3043 | | Vivendi Universal | 23,63 | +1,33 | 23,32 | 6554 | | Великобритания (GBp) | | ARM Holdings | 105,89 | -0,70 | 106,75 | 17581 | | BAE System | 262,00 | +2,04 | 256,75 | 35695 | | Barclays | 547,27 | -1,09 | 551,00 | 65798 | | BP | 565,28 | +1,16 | 558,50 | 57319 | | BAT | 923,43 | -0,27 | 922,50 | 40071 | | British Airways | 269,24 | -0,37 | 268,75 | 14154 | | British Telecom | 197,78 | -0,38 | 197,25 | 47276 | | Cable & Wireless | 124,50 | -0,60 | 125,25 | 50911 | | Cadbury Schweppes | 512,00 | +0,39 | 510,00 | 19890 | | HSBC Hldg | 836,00 | +0,24 | 834,00 | 38866 | | Lloyds TSB Grp | 478,36 | +0,21 | 476,00 | 141364 | | Marks & Spencer | 337,00 | +0,15 | 336,50 | 11033 | | Prudential | 483,02 | -0,21 | 482,50 | 9819 | | Reuters Group | 403,03 | -0,56 | 405,00 | 16872 | | Rio Tinto | 1818,00 | — | 1818,00 | 4527 | | Sainsbury | 294,00 | +0,09 | 293,25 | 12189 | | Shell Trnpt | 484,54 | +0,52 | 482,50 | 110478 | | Unilever | 505,00 | -0,15 | 505,50 | 10973 | | Vodafone Airtch | 139,04 | -0,18 | 138,50 | 288331 | | Германия (EUR) | | Allianz AG | 97,75 | +0,51 | 97,25 | 4123 | | BASF | 54,70 | -0,33 | 54,88 | 5770 | | Bayer AG | 25,68 | +0,43 | 25,57 | 7445 | | BMW | 34,46 | +1,17 | 34,06 | 4682 | | Commerzbank AG | 16,64 | +1,09 | 16,46 | 6337 | | DaimlerChrysler | 33,69 | -0,33 | 33,80 | 8764 | | Deutsche Bank n | 67,43 | +0,21 | 67,29 | 4859 | | Dt Telekom n | 15,39 | +0,13 | 15,37 | 30858 | | Hypovereinsbank | 18,15 | +0,89 | 17,99 | 7092 | | Infineon Tech | 7,24 | -1,50 | 7,35 | 10672 | | Merck KGaA | 56,75 | -0,44 | 57,00 | 210 | | Munich Re | 92,75 | -0,49 | 93,21 | 2357 | | Sap AG | 121,03 | +0,47 | 120,46 | 2166 | | Siemens | 61,18 | -0,33 | 61,38 | 8181 | | Volkswagen AG | 35,43 | +0,97 | 35,09 | 3275 | | Финляндия (EUR) | | Nokia | 12,16 | -0,33 | 12,20 | 27976 | | Stora Enso | 11,50 | +1,50 | 11,33 | 9088 | | Швейцария (CHF) | | Ciba Special | 78,45 | -0,51 | 78,85 | 518 | | Lonza Grp AG | 73,25 | -0,75 | 73,80 | 176 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,35 | -0,68 | 51,70 | 12554 | | Nestle | 323,25 | -0,54 | 325,00 | 3124 | | Novartis | 56,25 | -0,79 | 56,70 | 36087 | | Roche | 143,00 | -4,67 | 150,00 | 10 | | Swiss Re | 84,45 | +0,36 | 84,15 | 1939 | | UBS AG | 101,10 | -0,49 | 101,60 | 7566 | | Zurich Fin | 210,90 | -0,71 | 212,40 | 859 | | Швеция (SEK) | | ABB | 42,20 | +0,24 | 42,10 | 3203 | | Electrolux | 163,50 | -0,30 | 164,00 | 2182 | | Ericsson | 19,90 | — | 19,90 | 59085 | | Nordea | 72,50 | -0,68 | 73,00 | 18027 | | Volvo | 323,50 | -0,15 | 324,00 | 1489 | | Италия (EUR) | | Bank di Lavoro | 2,39 | +1,79 | 2,30 | 2084 | | Fiat | 5,70 | -0,51 | 5,68 | 63 | | TIM | 4,90 | +0,04 | 4,95 | 119 | | Голландия (EUR) | | ABN Amro Hld | 20,06 | -0,94 | 20,25 | 15228 | | Aegon NV | 10,44 | -0,48 | 10,49 | 11456 | | Ahold Kon | 6,52 | +0,31 | 6,50 | 6857 | | Fortis | 22,04 | +1,66 | 21,68 | 8159 | | ING Grp | 23,42 | +1,17 | 23,15 | 10346 | | Philips | 21,02 | +0,67 | 20,88 | 8224 | | Royal Dutch | 46,86 | +1,23 | 46,29 | 9817 | | Канада (CAD) | | Alcan Inc | 48,20 | -0,39 | 48,39 | 1814 | | Bank of Montreal | 54,09 | -0,51 | 54,37 | 2512 | | Bank Nova Scotia | 39,90 | -1,07 | 40,33 | 5011 | | BCE Inc | 29,99 | +0,44 | 29,86 | 4145 | | Imperial Oil | 91,25 | +0,35 | 90,93 | 890 | | Loblaw Cos Ltd | 73,10 | -0,23 | 73,27 | 405 | | Nortel Networks | 3,59 | +4,06 | 3,45 | 51719 | | Royal Bank of Canada | 72,28 | -1,12 | 73,10 | 2980 | | США ($) | | Abbott Labs | 44,47 | -0,13 | 44,53 | 6311 | | Agilent Tech | 22,35 | -1,37 | 22,66 | 5794 | | Alcoa | 31,68 | +0,38 | 31,56 | 5695 | | Allstate Corp | 53,02 | -1,36 | 53,75 | 4444 | | Alltel | 55,75 | +0,25 | 55,61 | 1186 | | Amer Electric Power | 33,57 | -1,00 | 33,91 | 1794 | | Amer Express Co | 52,40 | -0,10 | 52,45 | 10637 | | AIG | 59,76 | -1,71 | 60,80 | 25623 | | Amgen | 58,86 | -0,15 | 58,95 | 9381 | | Analog Devices | 35,83 | -0,53 | 36,02 | 2272 | | Anheuser-Busch | 47,60 | +0,42 | 47,40 | 2393 | | Time Warner Inc | 18,70 | +0,54 | 18,60 | 24486 | | Apple Comp Inc | 42,96 | +1,68 | 42,25 | 34887 | | Applied Materials | 15,99 | -1,11 | 16,17 | 21713 | | AT&T | 18,85 | -0,16 | 18,88 | 4810 | | Automatic Data Proc | 44,78 | +0,25 | 44,67 | 3534 | | Bank of America | 44,94 | +0,36 | 44,78 | 17038 | | Bank of New York | 30,39 | +1,57 | 29,92 | 4183 | | Baxter Int | 33,89 | -0,38 | 34,02 | 3214 | | BCE Inc | 24,90 | +0,20 | 24,85 | 167 | | Bellsouth Corp | 25,28 | -0,39 | 25,38 | 7275 | | Berkshire cl a* | 87,60 | -0,68 | 88,20 | 1 | | Berkshire cl b* | 2,92 | -0,49 | 2,93 | 8 | | Boeing Co | 57,16 | +0,47 | 56,89 | 4910 | | Bristol Myers sq | 24,43 | +1,12 | 24,16 | 7184 | | Cardinal Health | 56,12 | +0,20 | 56,01 | 2247 | | Carnival | 54,83 | -1,03 | 55,40 | 10167 | | Caterpillar Inc | 96,40 | -0,42 | 96,81 | 4035 | | Charles Schwab | 10,46 | -2,61 | 10,74 | 17185 | | ChevronTexaco | 60,38 | +1,56 | 59,45 | 9203 | | Cigna | 86,12 | +0,26 | 85,90 | 761 | | Cisco | 17,80 | -1,28 | 18,03 | 53205 | | Citigroup | 46,85 | -0,83 | 47,24 | 32096 | | Coca-Cola Co | 41,46 | -1,29 | 42,00 | 13854 | | Colgate Palmoliv | 52,14 | +0,35 | 51,96 | 1964 | | Costco Wholesale | 43,70 | -1,02 | 44,15 | 4915 | | DaimlerChrysler | 45,00 | -0,33 | 45,15 | 630 | | Delta Air Lines | 4,10 | -0,49 | 4,12 | 2642 | | Dow Chemical Co | 52,49 | +0,32 | 52,32 | 5584 | | Du Pont Co | 52,14 | +1,09 | 51,58 | 6076 | | Eastman Kodak | 32,37 | -2,47 | 33,19 | 2563 | | Eli Lilly | 52,52 | +0,56 | 52,23 | 4620 | | EMC Corp | 12,43 | +0,24 | 12,40 | 12946 | | Emerson Electric | 66,02 | -0,53 | 66,37 | 1490 | | Exelon | 45,70 | +0,02 | 45,69 | 3369 | | Exxon Mobil | 62,65 | +1,89 | 61,49 | 25602 | | Fannie Mae | 55,01 | +0,94 | 54,50 | 13196 | | First Data Corp | 40,65 | -0,64 | 40,91 | 3737 | | Ford Motor Co | 11,39 | -2,40 | 11,67 | 13745 | | Gap Inc | 21,49 | -0,83 | 21,67 | 11243 | | Genentech | 52,51 | -0,72 | 52,89 | 3444 | | General Elec Co | 35,88 | +1,44 | 35,37 | 36936 | | General Motors | 28,62 | +0,95 | 28,35 | 14370 | | Gillette Co | 50,95 | +1,17 | 50,36 | 4094 | | Goldman Sachs Gr | 109,98 | -0,05 | 110,04 | 6713 | | HJ Heinz Co | 36,63 | +0,19 | 36,56 | 1715 | | Halliburton Co | 43,92 | +3,05 | 42,62 | 15072 | | HCA-Healthcare | 49,09 | +0,14 | 49,02 | 1652 | | Hewlett-Packard | 20,10 | -1,37 | 20,38 | 17102 | | Home Depot Inc | 38,88 | -0,08 | 38,91 | 9992 | | Honeywell Int | 38,42 | -0,03 | 38,43 | 5052 | | Illinois Tool Works | 92,38 | -0,79 | 93,12 | 2473 | | Intel Corp | 23,41 | — | 23,41 | 64253 | | IBM | 89,28 | -0,65 | 89,86 | 6557 | | Intl Paper | 38,93 | +1,22 | 38,46 | 3276 | | Johnson&Johnson | 67,25 | +0,39 | 66,99 | 9758 | | J P Morgan Chase | 36,01 | -0,39 | 36,15 | 16306 | | Kimberly-Clark | 64,90 | — | 64,90 | 1743 | | Kohls | 51,03 | -2,07 | 52,11 | 3711 | | Kroger | 15,62 | -0,83 | 15,75 | 2750 | | Lehman Brothers | 96,20 | +0,63 | 95,60 | 2782 | | Lockheed Martin | 60,55 | +0,53 | 60,23 | 4821 | | Lowes Cos | 57,01 | -0,30 | 57,18 | 3889 | | Lucent Tech | 2,87 | +2,14 | 2,81 | 24127 | | Marsh & McLennan | 30,00 | -0,99 | 30,30 | 2750 | | MBNA Corp | 24,70 | -1,12 | 24,98 | 6636 | | McDonalds Corp | 31,90 | +0,31 | 31,80 | 8186 | | Medtronic | 53,36 | -0,02 | 53,37 | 4751 | | Merck & Co | 32,04 | +1,01 | 31,72 | 9467 | | Merrill Lynch | 59,56 | +0,91 | 59,02 | 5361 | | Metlife Inc | 39,45 | -0,45 | 39,63 | 2401 | | Micron Tech | 10,29 | -1,53 | 10,45 | 3675 | | Microsoft | 24,31 | -0,94 | 24,54 | 158388 | | Minnesota Mining | 86,16 | +0,22 | 85,97 | 4640 | | MS Dean Witter | 57,78 | +1,24 | 57,07 | 7844 | | Motorola Inc | 15,01 | -0,99 | 15,16 | 18416 | | Occidental Petr | 74,02 | +1,73 | 72,76 | 2933 | | Omnicom Group | 88,00 | +0,63 | 87,45 | 922 | | Oracle Corp | 12,54 | -4,71 | 13,16 | 153018 | | Pfizer Inc | 25,83 | -0,69 | 26,01 | 24490 | | Philip Morris | 64,72 | -0,28 | 64,90 | 10352 | | Raytheon Co | 38,51 | -0,18 | 38,58 | 2174 | | SBC Comms | 23,35 | -0,21 | 23,40 | 12433 | | Schering-plough | 17,80 | -2,09 | 18,18 | 7187 | | Sears Roebuck | 56,95 | +0,12 | 56,88 | 4176 | | Sprint | 22,80 | -0,70 | 22,96 | 12612 | | Tenet Healthcare | 10,59 | — | 10,59 | 2036 | | Texas Instrument | 25,44 | -0,78 | 25,64 | 13943 | | Textron Inc | 75,43 | -1,05 | 76,23 | 609 | | Time Warner Inc | 18,70 | +0,54 | 18,60 | 24486 | | Tyco Int | 34,65 | -0,12 | 34,69 | 8707 | | Unisys Corp | 6,84 | -1,72 | 6,96 | 1598 | | UPS | 73,50 | -1,38 | 74,53 | 6364 | | United Tech | 103,75 | +1,35 | 102,37 | 4118 | | Unitedhealth Gr | 91,25 | +0,16 | 91,10 | 2974 | | US Bancorp | 29,29 | +0,24 | 29,22 | 7443 | | Verizon Comm | 35,15 | -0,17 | 35,21 | 10259 | | Wachovia | 51,13 | -0,81 | 51,55 | 5097 | | Wal-Mart Stores | 51,45 | -1,68 | 52,33 | 77139 | | Walt Disney Co | 28,09 | -0,99 | 28,37 | 9999 | | Washington Mutual | 41,20 | -0,53 | 41,42 | 6016 | | Wells Fargo | 59,38 | -0,37 | 59,60 | 7237 | | Xerox Corp | 14,73 | -0,54 | 14,81 | 4924 |
|
