| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -2,29 | 7,4 | 8374 | | ANZ Banking Grp | 20,9 | -1,42 | 21,2 | 5178 | | CommonWealth Bank | 35,1 | -2,09 | 35,9 | 2698 | | National Australian Bank | 28,8 | -1,40 | 29,2 | 5796 | | Telstra Corp | 5,4 | -1,64 | 5,5 | 26907 | | Westpac Banking | 19,0 | -1,60 | 19,3 | 4914 | | Япония (JPY) | | Asahi Kasei | 551,0 | +0,18 | 550,0 | 3694 | | Daiwa Securities | 729,0 | -1,49 | 740,0 | 4933 | | Fuji Photo Film | 3890,0 | -1,27 | 3940,0 | 1554 | | Fujitsu Ltd | 650,0 | -0,61 | 654,0 | 8236 | | Honda Motor Co | 5270,0 | -0,57 | 5300,0 | 2885 | | Japan Telecom* | 250,0 | -1,57 | 254,0 | 1 | | Kao Corp | 2485,0 | -0,60 | 2500,0 | 1603 | | KDDI* | 531,0 | -0,38 | 533,0 | 11 | | Mitsubishi Fin Gr* | 950,0 | -0,52 | 955,0 | 31 | | Mitsubishi Chem | 348,0 | +0,29 | 347,0 | 9160 | | Mitsubishi Electric | 543,0 | +0,37 | 541,0 | 4998 | | NEC Corp | 637,0 | -1,24 | 645,0 | 15155 | | Nippon Steel Corp | 285,0 | -1,38 | 289,0 | 63833 | | Nissan Motor Co | 1087,0 | -0,28 | 1090,0 | 16998 | | NTT* | 467,0 | +0,21 | 466,0 | 15 | | NTT DoCoMo* | 183,0 | +0,55 | 182,0 | 92 | | Pioneer | 1981,0 | -1,44 | 2010,0 | 2427 | | Ricoh | 1822,0 | -0,98 | 1840,0 | 5822 | | Seikisui House | 1160,0 | -1,19 | 1174,0 | 3504 | | Shin-Etsu Chem | 4060,0 | -1,69 | 4130,0 | 2114 | | Sony | 4380,0 | +1,15 | 4330,0 | 8697 | | Sumitomo Chem | 556,0 | +2,39 | 543,0 | 6840 | | TDK Corp | 7420,0 | +0,68 | 7370,0 | 833 | | Toshiba Corp | 464,0 | +0,22 | 463,0 | 11549 | | Toyota Motor Co | 4010,0 | +0,25 | 4000,0 | 10415 | | UFJ Holdings* | 570,0 | -0,52 | 573,0 | 18 | | Гонконг (HKD) | | Cheung Kong | 69,75 | -1,41 | 70,75 | 6049 | | China Mobile | 25,80 | -1,53 | 26,20 | 22565 | | China Unicom | 6,20 | -1,59 | 6,30 | 14937 | | CLP Holdings | 44,50 | -0,45 | 44,70 | 2786 | | CNOOC | 4,33 | -2,26 | 4,43 | 63578 | | Hang Seng Bank | 104,00 | — | 104,00 | 2367 | | Henderson Land | 34,80 | -1,69 | 35,40 | 4054 | | HSBC Holdings | 124,00 | -1,20 | 125,50 | 29248 | | Hutchison | 66,75 | -1,48 | 67,75 | 15795 | | Франция (EUR) | | Alcatel | 9,49 | -1,66 | 9,65 | 11277 | | Axa | 20,50 | +0,20 | 20,46 | 6433 | | BNP Paribas | 54,45 | -0,91 | 54,95 | 4059 | | Bouygues | 30,60 | +0,82 | 30,35 | 881 | | Danon | 75,10 | +0,47 | 74,75 | 1960 | | EADS | 22,82 | +2,98 | 22,16 | 3473 | | France Telecom | 22,67 | -1,09 | 22,92 | 7574 | | Lafarge | 75,35 | +0,60 | 74,90 | 959 | | Michelin | 51,15 | +1,89 | 50,20 | 619 | | Peugeot | 48,85 | +0,76 | 48,48 | 1095 | | Renault | 69,00 | +1,40 | 68,05 | 1088 | | Sanofi-Synthelab | 63,90 | -0,23 | 64,05 | 3063 | | Schneider Elec | 60,40 | -0,17 | 60,50 | 1053 | | STMicroelectronics | 12,92 | -0,15 | 12,94 | 2786 | | Total Fina Elf | 178,90 | -1,49 | 181,60 | 3168 | | Vivendi Universal | 23,40 | -0,34 | 23,48 | 4568 | | Великобритания (GBp) | | ARM Holdings | 102,88 | -0,48 | 103,75 | 22418 | | BAE System | 261,68 | — | 263,50 | 36026 | | Barclays | 543,12 | -0,46 | 546,50 | 71770 | | BP | 556,35 | -1,94 | 566,50 | 89983 | | BAT | 932,00 | -0,32 | 935,00 | 12722 | | British Airways | 262,65 | -0,19 | 266,50 | 11711 | | British Telecom | 200,00 | — | 200,00 | 45376 | | Cable & Wireless | 127,50 | +0,39 | 127,00 | 14316 | | Cadbury Schweppes | 523,50 | +0,96 | 520,50 | 14204 | | HSBC Hldg | 856,66 | +0,30 | 842,00 | 44197 | | Lloyds TSB Grp | 470,00 | -1,15 | 478,00 | 42186 | | Marks & Spencer | 343,93 | +0,51 | 343,50 | 9820 | | Prudential | 475,93 | -0,42 | 479,50 | 15759 | | Reuters Group | 408,04 | -0,73 | 410,00 | 19704 | | Rio Tinto | 1748,58 | -2,01 | 1788,00 | 7666 | | Sainsbury | 290,92 | -1,96 | 292,75 | 15300 | | Shell Trnpt | 481,00 | -0,93 | 485,50 | 55241 | | Unilever | 505,75 | +1,40 | 500,00 | 9084 | | Vodafone Airtch | 140,53 | +0,54 | 140,00 | 301658 | | Германия (EUR) | | Allianz AG | 97,63 | -0,39 | 98,01 | 1915 | | BASF | 55,34 | +0,62 | 55,00 | 2642 | | Bayer AG | 25,34 | -1,21 | 25,65 | 3515 | | BMW | 35,40 | -0,08 | 35,43 | 2887 | | Commerzbank AG | 16,63 | -0,36 | 16,69 | 2338 | | Daimler-Chrysler | 33,96 | +0,15 | 33,91 | 5196 | | Deutsche Bank n | 66,20 | -1,27 | 67,05 | 3357 | | Dt Telekom n | 15,33 | -0,65 | 15,43 | 24164 | | Hypovereinsbank | 18,16 | -1,47 | 18,43 | 3168 | | Infineon Tech | 7,35 | +0,27 | 7,33 | 4691 | | Merck KGaA | 56,60 | -0,07 | 56,64 | 253 | | Munich Re | 91,52 | -0,14 | 91,65 | 1562 | | Sap AG | 121,54 | +0,66 | 120,74 | 1349 | | Siemens | 60,99 | -0,02 | 61,00 | 3505 | | Volkswagen AG | 36,25 | +1,40 | 35,75 | 3435 | | Финляндия (EUR) | | Nokia | 11,90 | -1,24 | 12,05 | 37206 | | Stora Enso | 10,87 | -2,60 | 11,16 | 8097 | | Швейцария (CHF) | | Ciba Special | 78,50 | -0,06 | 78,55 | 543 | | Lonza Grp AG | 73,15 | -0,54 | 73,55 | 154 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,20 | -0,68 | 51,55 | 7723 | | Nestle | 322,75 | +1,02 | 319,50 | 2493 | | Novartis | 55,80 | +0,45 | 55,55 | 12944 | | Roche | 150,70 | +0,67 | 149,70 | 14 | | Swiss Re | 85,60 | +0,23 | 85,40 | 2637 | | UBS AG | 100,70 | -0,79 | 101,50 | 5202 | | Zurich Fin | 211,00 | +0,48 | 210,00 | 909 | | Швеция (SEK) | | ABB | 44,70 | +0,45 | 44,50 | 3594 | | Electrolux | 165,50 | +0,30 | 165,00 | 2117 | | Ericsson | 20,30 | +2,01 | 19,90 | 129022 | | Nordea | 72,25 | +1,05 | 71,50 | 12350 | | Volvo | 324,00 | -0,92 | 327,00 | 2172 | | Италия (EUR) | | Bank di Lavoro | 2,40 | -0,66 | 2,41 | 60323 | | Fiat | 5,57 | -0,94 | 5,62 | 8706 | | TIM | 5,05 | +0,80 | 5,01 | 26300 | | Голландия (EUR) | | ABN Amro Hld | 20,08 | -0,74 | 20,23 | 8022 | | Aegon NV | 10,44 | +0,38 | 10,40 | 7623 | | Ahold Kon | 6,58 | +0,46 | 6,55 | 5490 | | Fortis | 22,03 | -0,59 | 22,16 | 5962 | | ING Grp | 23,26 | -0,09 | 23,28 | 6840 | | Philips | 20,84 | -0,43 | 20,93 | 4842 | | Royal Dutch | 46,22 | -1,45 | 46,90 | 8475 | | Канада (CAD) | | Alcan Inc | 46,25 | -1,72 | 47,06 | 513 | | Bank of Montreal | 53,64 | -0,07 | 53,68 | 448 | | Bank Nova Scotia | 39,90 | -0,35 | 40,04 | 896 | | BCE Inc | 29,90 | -0,33 | 30,00 | 2292 | | Imperial Oil | 88,41 | -1,88 | 90,10 | 113 | | Loblaw Cos Ltd | 72,90 | +0,41 | 72,60 | 46 | | Nortel Networks | 3,33 | -2,06 | 3,40 | 2619 | | Royal Bank of Canada | 72,39 | -0,77 | 72,95 | 422 | | США ($) | | Abbott Labs | 44,47 | +1,62 | 43,76 | 1028 | | Agilent Tech | 22,56 | -0,09 | 22,58 | 738 | | Alcoa | 30,47 | -1,58 | 30,96 | 1694 | | Allstate Corp | 53,02 | +0,42 | 52,80 | 898 | | Alltel | 54,62 | -0,09 | 54,67 | 411 | | Amer Electric Power | 32,60 | -1,00 | 32,93 | 1093 | | Amer Express Co | 50,36 | -1,60 | 51,18 | 3549 | | AIG | 56,35 | +0,27 | 56,20 | 7946 | | Amgen | 58,75 | +0,98 | 58,18 | 2579 | | Analog Devices | 36,39 | +1,56 | 35,83 | 1177 | | Anheuser-Busch | 47,20 | -0,13 | 47,26 | 842 | | Time Warner Inc | 17,92 | -0,72 | 18,05 | 6479 | | Apple Comp Inc | 42,84 | +0,02 | 42,83 | 11859 | | Applied Materials | 16,00 | +1,20 | 15,81 | 14770 | | AT&T | 18,84 | +1,29 | 18,60 | 1447 | | Automatic Data Proc | 45,08 | +0,24 | 44,97 | 979 | | Bank of America | 43,99 | +0,76 | 43,66 | 4898 | | Bank of New York | 29,37 | -0,10 | 29,40 | 827 | | Baxter Int | 33,78 | +1,23 | 33,37 | 1295 | | BCE Inc | 24,65 | -0,72 | 24,83 | 70 | | Bellsouth Corp | 25,29 | +0,68 | 25,12 | 1895 | | Berkshire cl a* | 86,50 | -0,35 | 86,80 | 1 | | Berkshire cl b* | 2,86 | -0,76 | 2,88 | 4 | | Boeing Co | 57,00 | -0,38 | 57,22 | 1222 | | Bristol Myers sq | 25,00 | +1,17 | 24,71 | 2573 | | Cardinal Health | 56,25 | +1,42 | 55,46 | 618 | | Carnival | 52,19 | -0,69 | 52,55 | 1935 | | Caterpillar Inc | 93,68 | -1,09 | 94,71 | 1006 | | Charles Schwab | 10,15 | -0,29 | 10,18 | 1443 | | ChevronTexaco | 58,37 | -1,35 | 59,17 | 3718 | | Cigna | 85,93 | +1,09 | 85,00 | 526 | | Cisco | 17,86 | -0,32 | 17,92 | 19467 | | Citigroup | 44,32 | -0,27 | 44,44 | 14592 | | Coca-Cola Co | 41,24 | -0,39 | 41,40 | 2196 | | Colgate Palmoliv | 51,79 | +2,37 | 50,59 | 925 | | Costco Wholesale | 43,53 | +0,23 | 43,43 | 1022 | | Daimler-Chrysler | 44,08 | -0,27 | 44,20 | 180 | | Delta Air Lines | 4,27 | — | 4,27 | 1188 | | Dow Chemical Co | 51,99 | -0,55 | 52,28 | 1534 | | Du Pont Co | 51,37 | -0,72 | 51,74 | 1611 | | Eastman Kodak | 32,02 | -0,03 | 32,03 | 615 | | Eli Lilly | 52,52 | +1,31 | 51,84 | 1587 | | EMC Corp | 12,16 | -0,25 | 12,19 | 2658 | | Emerson Electric | 66,17 | -0,35 | 66,40 | 531 | | Exelon | 43,94 | -1,08 | 44,42 | 1300 | | Exxon Mobil | 60,23 | -1,10 | 60,90 | 8653 | | Fannie Mae | 54,12 | +0,30 | 53,96 | 1906 | | First Data Corp | 40,20 | -0,30 | 40,32 | 757 | | Ford Motor Co | 11,00 | -1,52 | 11,17 | 4578 | | Gap Inc | 21,25 | -0,23 | 21,30 | 2358 | | Genentech | 57,22 | -0,47 | 57,49 | 1187 | | General Elec Co | 35,58 | +0,23 | 35,50 | 6942 | | General Motors | 28,57 | -3,28 | 29,54 | 9547 | | Gillette Co | 49,95 | +0,71 | 49,60 | 1189 | | Goldman Sachs Gr | 108,27 | +0,26 | 107,99 | 1989 | | HJ Heinz Co | 36,29 | +0,19 | 36,22 | 443 | | Halliburton Co | 42,44 | -2,35 | 43,46 | 3378 | | HCA-Healthcare | 49,48 | +1,25 | 48,87 | 885 | | Hewlett-Packard | 19,62 | -1,95 | 20,01 | 4115 | | Home Depot Inc | 37,65 | -0,45 | 37,82 | 4831 | | Honeywell Int | 37,87 | -0,97 | 38,24 | 1787 | | Illinois Tool Works | 91,97 | -0,01 | 91,98 | 467 | | Intel Corp | 23,23 | +0,91 | 23,02 | 25103 | | IBM | 90,38 | +0,98 | 89,50 | 1753 | | Intl Paper | 37,32 | -0,61 | 37,55 | 1069 | | Johnson&Johnson | 67,55 | +1,14 | 66,79 | 2762 | | J P Morgan Chase | 35,02 | -0,11 | 35,06 | 7092 | | Kimberly-Clark | 65,55 | +1,39 | 64,65 | 487 | | Kohls | 49,85 | -0,89 | 50,30 | 1358 | | Kroger | 15,70 | +0,13 | 15,68 | 856 | | Lehman Brothers | 93,69 | -0,75 | 94,40 | 1199 | | Lockheed Martin | 60,06 | +0,27 | 59,90 | 529 | | Lowes Cos | 55,98 | -0,48 | 56,25 | 1267 | | Lucent Tech | 2,74 | — | 2,74 | 13371 | | Marsh & McLennan | 30,21 | +1,38 | 29,80 | 885 | | MBNA Corp | 24,33 | +0,16 | 24,29 | 1945 | | McDonalds Corp | 31,66 | +0,67 | 31,45 | 1811 | | Medtronic | 51,68 | -0,31 | 51,84 | 1054 | | Merck & Co | 32,10 | +0,38 | 31,98 | 2802 | | Merrill Lynch | 57,51 | -1,93 | 58,64 | 3602 | | Metlife Inc | 38,68 | +0,44 | 38,51 | 754 | | Micron Tech | 10,19 | +0,89 | 10,10 | 1526 | | Microsoft | 24,24 | +1,03 | 23,99 | 35262 | | Minnesota Mining | 84,88 | -0,59 | 85,38 | 823 | | MS Dean Witter | 55,44 | -0,47 | 55,70 | 2397 | | Motorola Inc | 14,89 | -0,67 | 14,99 | 3860 | | Occidental Petr | 69,16 | -2,82 | 71,17 | 1570 | | Omnicom Group | 87,16 | -0,17 | 87,31 | 239 | | Oracle Corp | 12,49 | — | 12,49 | 39450 | | Pfizer Inc | 25,73 | +1,22 | 25,42 | 12415 | | Philip Morris | 63,97 | +0,66 | 63,55 | 1965 | | Raytheon Co | 38,23 | +0,82 | 37,92 | 503 | | SBC Comms | 23,43 | +1,69 | 23,04 | 2789 | | Schering-plough | 18,21 | +1,51 | 17,94 | 1296 | | Sears Roebuck | 57,27 | -0,81 | 57,74 | 1679 | | Sprint | 22,59 | +0,13 | 22,56 | 3157 | | Tenet Healthcare | 10,57 | +0,48 | 10,52 | 1179 | | Texas Instrument | 25,40 | +1,60 | 25,00 | 3741 | | Textron Inc | 75,30 | -0,89 | 75,98 | 210 | | Time Warner Inc | 17,92 | -0,72 | 18,05 | 6479 | | Tyco Int | 34,54 | -0,63 | 34,76 | 3120 | | Unisys Corp | 6,78 | +0,30 | 6,76 | 494 | | UPS | 72,45 | -0,75 | 73,00 | 1130 | | United Tech | 102,79 | +0,05 | 102,74 | 617 | | Unitedhealth Gr | 92,04 | -0,01 | 92,05 | 772 | | US Bancorp | 28,57 | +0,60 | 28,40 | 1799 | | Verizon Comm | 35,00 | +1,57 | 34,46 | 2013 | | Wachovia | 50,38 | +0,94 | 49,91 | 1601 | | Wal-Mart Stores | 50,98 | +0,16 | 50,90 | 6722 | | Walt Disney Co | 27,81 | +0,11 | 27,78 | 1898 | | Washington Mutual | 39,39 | -0,81 | 39,71 | 2900 | | Wells Fargo | 58,84 | +0,79 | 58,38 | 1892 | | Xerox Corp | 14,76 | +0,34 | 14,71 | 625 |
|
