| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | -2,76 | 7,2 | 16169 | | ANZ Banking Grp | 20,9 | -0,10 | 20,9 | 7144 | | CommonWealth Bank | 35,0 | -0,48 | 35,1 | 4053 | | National Australian Bank | 28,7 | -0,17 | 28,8 | 8512 | | Telstra Corp | 5,1 | -5,19 | 5,4 | 81444 | | Westpac Banking | 18,9 | -0,58 | 19,0 | 6216 | | Япония (JPY) | | Asahi Kasei | 548,0 | -0,54 | 551,0 | 3003 | | Daiwa Securities | 724,0 | -0,69 | 729,0 | 3415 | | Fuji Photo Film | 3860,0 | -0,77 | 3890,0 | 1268 | | Fujitsu Ltd | 640,0 | -1,54 | 650,0 | 11492 | | Honda Motor Co | 5300,0 | +0,57 | 5270,0 | 3262 | | Japan Telecom* | 248,0 | -0,80 | 250,0 | 1 | | Kao Corp | 2490,0 | +0,20 | 2485,0 | 1160 | | KDDI* | 531,0 | — | 531,0 | 10 | | Mitsubishi Fin Gr* | 941,0 | -0,95 | 950,0 | 19 | | Mitsubishi Chem | 345,0 | -0,86 | 348,0 | 5136 | | Mitsubishi Electric | 536,0 | -1,29 | 543,0 | 5898 | | NEC Corp | 639,0 | +0,31 | 637,0 | 12888 | | Nippon Steel Corp | 279,0 | -2,11 | 285,0 | 69962 | | Nissan Motor Co | 1078,0 | -0,83 | 1087,0 | 18149 | | NTT* | 460,0 | -1,50 | 467,0 | 21 | | NTT DoCoMo* | 178,0 | -2,73 | 183,0 | 137 | | Pioneer | 1932,0 | -2,47 | 1981,0 | 2829 | | Ricoh | 1833,0 | +0,60 | 1822,0 | 4190 | | Seikisui House | 1163,0 | +0,26 | 1160,0 | 2028 | | Shin-Etsu Chem | 4050,0 | -0,25 | 4060,0 | 1756 | | Sony | 4310,0 | -1,60 | 4380,0 | 5363 | | Sumitomo Chem | 541,0 | -2,70 | 556,0 | 4616 | | TDK Corp | 7480,0 | +0,81 | 7420,0 | 784 | | Toshiba Corp | 449,0 | -3,23 | 464,0 | 24169 | | Toyota Motor Co | 3950,0 | -1,50 | 4010,0 | 14465 | | UFJ Holdings* | 564,0 | -1,05 | 570,0 | 19 | | Гонконг (HKD) | | Cheung Kong | 69,25 | -0,72 | 69,75 | 4542 | | China Mobile | 25,95 | +0,58 | 25,80 | 24982 | | China Unicom | 6,25 | +0,81 | 6,20 | 11804 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 4221 | | CNOOC | 4,28 | -1,16 | 4,33 | 58670 | | Hang Seng Bank | 104,00 | — | 104,00 | 1738 | | Henderson Land | 34,60 | -0,57 | 34,80 | 3865 | | HSBC Holdings | 124,00 | — | 124,00 | 13336 | | Hutchison | 66,75 | — | 66,75 | 10288 | | Франция (EUR) | | Alcatel | 9,53 | +0,42 | 9,49 | 7983 | | Axa | 20,69 | +0,93 | 20,50 | 6332 | | BNP Paribas | 55,55 | +2,02 | 54,45 | 3919 | | Bouygues | 30,86 | +0,85 | 30,60 | 845 | | Danon | 75,70 | +0,80 | 75,10 | 1180 | | EADS | 22,92 | +0,44 | 22,82 | 1557 | | France Telecom | 23,07 | +1,76 | 22,67 | 6481 | | Lafarge | 75,85 | +0,66 | 75,35 | 691 | | Michelin | 52,20 | +2,05 | 51,15 | 691 | | Peugeot | 49,54 | +1,41 | 48,85 | 730 | | Renault | 70,50 | +2,17 | 69,00 | 2510 | | Sanofi-Synthelab | 65,40 | +2,35 | 63,90 | 4243 | | Schneider Elec | 60,80 | +0,66 | 60,40 | 540 | | STMicroelectronics | 13,04 | +0,93 | 12,92 | 4057 | | Total Fina Elf | 179,70 | +0,45 | 178,90 | 2644 | | Vivendi Universal | 23,54 | +0,60 | 23,40 | 4515 | | Великобритания (GBp) | | ARM Holdings | 105,57 | +2,18 | 103,25 | 15234 | | BAE System | 262,29 | -0,66 | 263,50 | 18808 | | Barclays | 551,00 | +1,29 | 544,00 | 69463 | | BP | 550,02 | -0,81 | 555,50 | 72834 | | BAT | 932,87 | +0,27 | 932,00 | 14123 | | British Airways | 267,36 | +0,56 | 266,00 | 13523 | | British Telecom | 206,10 | +3,00 | 200,00 | 75611 | | Cable & Wireless | 127,25 | -0,20 | 127,50 | 9715 | | Cadbury Schweppes | 525,81 | +0,10 | 525,50 | 6307 | | HSBC Hldg | 844,90 | — | 844,50 | 25347 | | Lloyds TSB Grp | 477,21 | +0,63 | 472,50 | 23496 | | Marks & Spencer | 345,00 | -0,07 | 345,25 | 16370 | | Prudential | 497,00 | +4,92 | 477,50 | 69867 | | Reuters Group | 410,25 | +0,92 | 407,00 | 18880 | | Rio Tinto | 1710,10 | -2,34 | 1752,00 | 12808 | | Sainsbury | 294,00 | +2,09 | 287,00 | 22433 | | Shell Trnpt | 478,50 | -0,52 | 481,00 | 27439 | | Unilever | 517,00 | +1,78 | 507,00 | 10554 | | Vodafone Airtch | 143,29 | +1,78 | 140,75 | 323753 | | Германия (EUR) | | Allianz AG | 98,42 | +0,81 | 97,63 | 1689 | | BASF | 54,74 | -1,08 | 55,34 | 2516 | | Bayer AG | 25,52 | +0,71 | 25,34 | 3044 | | BMW | 35,48 | +0,23 | 35,40 | 2279 | | Commerzbank AG | 16,74 | +0,66 | 16,63 | 2584 | | Daimler-Chrysler | 34,40 | +1,30 | 33,96 | 4912 | | Deutsche Bank n | 66,58 | +0,57 | 66,20 | 2756 | | Dt Telekom n | 15,48 | +0,98 | 15,33 | 18928 | | Hypovereinsbank | 18,37 | +1,16 | 18,16 | 3356 | | Infineon Tech | 7,45 | +1,36 | 7,35 | 7248 | | Merck KGaA | 56,44 | -0,28 | 56,60 | 200 | | Munich Re | 92,45 | +1,02 | 91,52 | 1235 | | Sap AG | 123,88 | +1,93 | 121,54 | 2043 | | Siemens | 61,40 | +0,67 | 60,99 | 3809 | | Volkswagen AG | 36,63 | +1,05 | 36,25 | 1766 | | Финляндия (EUR) | | Nokia | 11,88 | -0,17 | 11,90 | 36364 | | Stora Enso | 10,94 | +0,64 | 10,87 | 3250 | | Швейцария (CHF) | | Ciba Special | 78,10 | -0,51 | 78,50 | 401 | | Lonza Grp AG | 72,95 | -0,27 | 73,15 | 149 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,35 | +0,29 | 51,20 | 3459 | | Nestle | 324,75 | +0,62 | 322,75 | 839 | | Novartis | 56,15 | +0,63 | 55,80 | 4254 | | Roche | 150,90 | +0,13 | 150,70 | 5 | | Swiss Re | 86,45 | +0,99 | 85,60 | 2089 | | UBS AG | 100,70 | — | 100,70 | 2508 | | Zurich Fin | 210,40 | -0,28 | 211,00 | 544 | | Швеция (SEK) | | ABB | 44,30 | -0,89 | 44,70 | 1491 | | Electrolux | 166,50 | +0,60 | 165,50 | 569 | | Ericsson | 20,10 | -0,99 | 20,30 | 52969 | | Nordea | 72,00 | -0,35 | 72,25 | 4940 | | Volvo | 325,50 | +0,46 | 324,00 | 758 | | Италия (EUR) | | Bank di Lavoro | 2,42 | +0,92 | 2,40 | 30186 | | Fiat | 5,62 | +0,97 | 5,57 | 7678 | | TIM | 5,14 | +1,60 | 5,05 | 24011 | | Голландия (EUR) | | ABN Amro Hld | 20,00 | -0,40 | 20,08 | 7551 | | Aegon NV | 10,46 | +0,19 | 10,44 | 5209 | | Ahold Kon | 6,68 | +1,52 | 6,58 | 5322 | | Fortis | 22,17 | +0,64 | 22,03 | 3612 | | ING Grp | 23,45 | +0,82 | 23,26 | 5866 | | Philips | 21,26 | +2,02 | 20,84 | 15155 | | Royal Dutch | 46,20 | -0,04 | 46,22 | 5832 | | Канада (CAD) | | Alcan Inc | 45,38 | -0,70 | 45,70 | 535 | | Bank of Montreal | 53,27 | -0,08 | 53,31 | 423 | | Bank Nova Scotia | 39,84 | +0,10 | 39,80 | 621 | | BCE Inc | 29,95 | — | 29,95 | 936 | | Imperial Oil | 88,27 | +0,25 | 88,05 | 113 | | Loblaw Cos Ltd | 72,88 | +0,04 | 72,85 | 73 | | Nortel Networks | 3,32 | +0,61 | 3,30 | 3219 | | Royal Bank of Canada | 72,56 | -0,60 | 73,00 | 478 | | США ($) | | Abbott Labs | 44,98 | +0,85 | 44,60 | 1126 | | Agilent Tech | 22,64 | +0,49 | 22,53 | 663 | | Alcoa | 30,33 | -0,20 | 30,39 | 2219 | | Allstate Corp | 53,20 | +0,47 | 52,95 | 403 | | Alltel | 55,07 | +0,29 | 54,91 | 229 | | Amer Electric Power | 33,40 | +1,71 | 32,84 | 556 | | Amer Express Co | 50,50 | +0,16 | 50,42 | 2108 | | AIG | 56,26 | -0,72 | 56,67 | 5411 | | Amgen | 59,11 | +0,42 | 58,86 | 2303 | | Analog Devices | 36,02 | -0,58 | 36,23 | 924 | | Anheuser-Busch | 47,37 | -0,04 | 47,39 | 485 | | Time Warner Inc | 17,79 | -0,28 | 17,84 | 3093 | | Apple Comp Inc | 42,74 | +0,45 | 42,55 | 6234 | | Applied Materials | 16,47 | +1,60 | 16,21 | 12011 | | AT&T | 18,76 | +0,16 | 18,73 | 1001 | | Automatic Data Proc | 45,10 | -0,22 | 45,20 | 554 | | Bank of America | 44,45 | +1,07 | 43,98 | 2779 | | Bank of New York | 29,41 | +0,44 | 29,28 | 452 | | Baxter Int | 33,91 | +0,38 | 33,78 | 355 | | BCE Inc | 24,61 | +0,08 | 24,59 | 46 | | Bellsouth Corp | 25,42 | -0,31 | 25,50 | 1271 | | Berkshire cl a* | 87,60 | +1,27 | 86,50 | 1 | | Berkshire cl b* | 2,89 | +1,19 | 2,86 | 6 | | Boeing Co | 56,99 | +0,25 | 56,85 | 546 | | Bristol Myers sq | 25,23 | -0,36 | 25,32 | 2041 | | Cardinal Health | 56,93 | -0,04 | 56,95 | 300 | | Carnival | 51,56 | -0,64 | 51,89 | 941 | | Caterpillar Inc | 93,98 | +0,36 | 93,64 | 619 | | Charles Schwab | 10,07 | -0,59 | 10,13 | 1103 | | ChevronTexaco | 58,18 | -0,41 | 58,42 | 2229 | | Cigna | 86,52 | +0,45 | 86,13 | 218 | | Cisco | 17,95 | +1,14 | 17,75 | 19560 | | Citigroup | 44,77 | +0,72 | 44,45 | 6316 | | Coca-Cola Co | 41,00 | -0,44 | 41,18 | 1476 | | Colgate Palmoliv | 51,83 | -0,58 | 52,13 | 495 | | Costco Wholesale | 43,70 | -0,05 | 43,72 | 737 | | Daimler-Chrysler | 44,67 | +1,04 | 44,21 | 122 | | Delta Air Lines | 4,15 | -1,19 | 4,20 | 467 | | Dow Chemical Co | 51,90 | +0,06 | 51,87 | 796 | | Du Pont Co | 51,29 | +0,16 | 51,21 | 691 | | Eastman Kodak | 32,29 | +0,12 | 32,25 | 500 | | Eli Lilly | 53,05 | +0,51 | 52,78 | 1079 | | EMC Corp | 12,27 | +0,25 | 12,24 | 2988 | | Emerson Electric | 66,41 | +0,74 | 65,92 | 346 | | Exelon | 44,53 | +1,34 | 43,94 | 579 | | Exxon Mobil | 59,57 | -0,87 | 60,09 | 6030 | | Fannie Mae | 54,59 | +0,79 | 54,16 | 1405 | | First Data Corp | 40,09 | -0,60 | 40,33 | 641 | | Ford Motor Co | 11,32 | +3,00 | 10,99 | 3502 | | Gap Inc | 21,11 | -0,05 | 21,12 | 1263 | | Genentech | 58,00 | -0,10 | 58,06 | 945 | | General Elec Co | 35,99 | +1,38 | 35,50 | 6290 | | General Motors | 29,38 | +2,51 | 28,66 | 3744 | | Gillette Co | 50,39 | +0,14 | 50,32 | 680 | | Goldman Sachs Gr | 108,99 | +0,86 | 108,06 | 1187 | | HJ Heinz Co | 36,41 | +0,47 | 36,24 | 525 | | Halliburton Co | 42,28 | +0,96 | 41,88 | 1803 | | HCA-Healthcare | 49,41 | -0,26 | 49,54 | 735 | | Hewlett-Packard | 19,79 | +0,15 | 19,76 | 2013 | | Home Depot Inc | 38,02 | +0,85 | 37,70 | 2134 | | Honeywell Int | 37,44 | +0,43 | 37,28 | 1340 | | Illinois Tool Works | 91,83 | -0,18 | 92,00 | 277 | | Intel Corp | 23,49 | +0,43 | 23,39 | 14513 | | IBM | 91,21 | +0,76 | 90,52 | 1262 | | Intl Paper | 37,38 | +0,19 | 37,31 | 511 | | Johnson&Johnson | 68,31 | +0,16 | 68,20 | 2811 | | J P Morgan Chase | 35,02 | +0,26 | 34,93 | 3353 | | Kimberly-Clark | 65,30 | -0,06 | 65,34 | 285 | | Kohls | 50,27 | +0,38 | 50,08 | 713 | | Kroger | 15,81 | +1,22 | 15,62 | 632 | | Lehman Brothers | 93,29 | +0,42 | 92,90 | 1135 | | Lockheed Martin | 60,08 | +0,15 | 59,99 | 618 | | Lowes Cos | 56,80 | +0,48 | 56,53 | 1040 | | Lucent Tech | 2,77 | +2,21 | 2,71 | 5949 | | Marsh & McLennan | 30,35 | +0,40 | 30,23 | 515 | | MBNA Corp | 24,51 | +0,29 | 24,44 | 1652 | | McDonalds Corp | 31,56 | +0,35 | 31,45 | 1004 | | Medtronic | 51,29 | -0,95 | 51,78 | 1446 | | Merck & Co | 31,89 | -0,53 | 32,06 | 1768 | | Merrill Lynch | 57,33 | +0,42 | 57,09 | 1629 | | Metlife Inc | 38,50 | +0,18 | 38,43 | 494 | | Micron Tech | 10,30 | +0,78 | 10,22 | 1436 | | Microsoft | 24,31 | +0,54 | 24,18 | 24725 | | Minnesota Mining | 85,34 | +0,32 | 85,07 | 482 | | MS Dean Witter | 55,62 | -0,04 | 55,64 | 2010 | | Motorola Inc | 14,96 | +0,07 | 14,95 | 2778 | | Occidental Petr | 69,00 | +0,19 | 68,87 | 998 | | Omnicom Group | 87,09 | +0,01 | 87,08 | 145 | | Oracle Corp | 12,45 | -0,48 | 12,51 | 15255 | | Pfizer Inc | 26,11 | +0,27 | 26,04 | 5762 | | Philip Morris | 63,90 | — | 63,90 | 994 | | Raytheon Co | 38,48 | +0,65 | 38,23 | 579 | | SBC Comms | 23,41 | +0,04 | 23,40 | 1681 | | Schering-plough | 18,16 | -0,87 | 18,32 | 738 | | Sears Roebuck | 50,14 | -11,73 | 56,80 | 2796 | | Sprint | 22,52 | -0,53 | 22,64 | 3400 | | Tenet Healthcare | 10,92 | +1,49 | 10,76 | 1081 | | Texas Instrument | 25,62 | +1,10 | 25,34 | 2472 | | Textron Inc | 76,05 | +1,02 | 75,28 | 110 | | Time Warner Inc | 17,79 | -0,28 | 17,84 | 3093 | | Tyco Int | 34,52 | +0,17 | 34,46 | 1318 | | Unisys Corp | 6,75 | -1,17 | 6,83 | 299 | | UPS | 72,61 | +0,48 | 72,26 | 517 | | United Tech | 102,27 | +0,40 | 101,86 | 401 | | Unitedhealth Gr | 92,59 | +0,23 | 92,38 | 558 | | US Bancorp | 28,57 | +0,49 | 28,43 | 1250 | | Verizon Comm | 34,95 | +0,11 | 34,91 | 1374 | | Wachovia | 50,82 | +1,44 | 50,10 | 1373 | | Wal-Mart Stores | 50,78 | +0,26 | 50,65 | 4257 | | Walt Disney Co | 28,00 | +0,79 | 27,78 | 1851 | | Washington Mutual | 39,72 | +0,08 | 39,69 | 1045 | | Wells Fargo | 59,07 | +0,56 | 58,74 | 1136 | | Xerox Corp | 14,80 | -0,20 | 14,83 | 387 |
|
