| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +0,14 | 6,9 | 7223 | | ANZ Banking Grp | 20,9 | +0,29 | 20,8 | 3863 | | CommonWealth Bank | 35,3 | -0,20 | 35,4 | 3293 | | National Australian Bank | 28,8 | +0,38 | 28,6 | 5623 | | Telstra Corp | 5,0 | -0,40 | 5,0 | 19375 | | Westpac Banking | 19,0 | -0,52 | 19,1 | 5788 | | Япония (JPY) | | Asahi Kasei | 537,0 | +0,37 | 535,0 | 4315 | | Daiwa Securities | 713,0 | +0,28 | 711,0 | 4068 | | Fuji Photo Film | 3910,0 | +0,77 | 3880,0 | 1636 | | Fujitsu Ltd | 671,0 | +1,67 | 660,0 | 10134 | | Honda Motor Co | 5600,0 | +1,27 | 5530,0 | 2615 | | Japan Telecom* | 250,0 | -0,40 | 251,0 | 1 | | Kao Corp | 2475,0 | +0,81 | 2455,0 | 1119 | | KDDI* | 529,0 | +0,38 | 527,0 | 10 | | Mitsubishi Fin Gr* | 945,0 | +1,07 | 935,0 | 16 | | Mitsubishi Chem | 355,0 | +0,57 | 353,0 | 10231 | | Mitsubishi Electric | 582,0 | +0,69 | 578,0 | 10866 | | NEC Corp | 655,0 | +0,77 | 650,0 | 17204 | | Nippon Steel Corp | 275,0 | +0,73 | 273,0 | 22854 | | Nissan Motor Co | 1128,0 | +1,81 | 1108,0 | 22267 | | NTT* | 472,0 | -0,63 | 475,0 | 12 | | NTT DoCoMo* | 182,0 | +0,55 | 181,0 | 43 | | Pioneer | 1967,0 | +1,86 | 1931,0 | 1278 | | Ricoh | 1887,0 | +0,21 | 1883,0 | 2908 | | Seikisui House | 1170,0 | +1,83 | 1149,0 | 2444 | | Shin-Etsu Chem | 4110,0 | — | 4110,0 | 1321 | | Sony | 4340,0 | +0,93 | 4300,0 | 3108 | | Sumitomo Chem | 552,0 | +1,47 | 544,0 | 5764 | | TDK Corp | 7800,0 | +0,39 | 7770,0 | 760 | | Toshiba Corp | 453,0 | +0,67 | 450,0 | 9308 | | Toyota Motor Co | 4130,0 | +1,23 | 4080,0 | 8748 | | UFJ Holdings* | 574,0 | +1,23 | 567,0 | 14 | | Гонконг (HKD) | | Cheung Kong | 70,25 | +0,36 | 70,00 | 7963 | | China Mobile | 25,75 | +1,78 | 25,30 | 19947 | | China Unicom | 6,25 | +5,04 | 5,95 | 28779 | | CLP Holdings | 44,20 | -0,45 | 44,40 | 4825 | | CNOOC | 4,40 | +1,15 | 4,35 | 76664 | | Hang Seng Bank | 103,00 | -0,48 | 103,50 | 2314 | | Henderson Land | 34,20 | -1,16 | 34,60 | 3654 | | HSBC Holdings | 123,00 | — | 123,00 | 17396 | | Hutchison | 68,50 | +1,11 | 67,75 | 22282 | | Франция (EUR) | | Alcatel | 9,47 | +2,05 | 9,28 | 8924 | | Axa | 20,56 | +0,83 | 20,39 | 11462 | | BNP Paribas | 54,80 | -0,09 | 54,85 | 2304 | | Bouygues | 31,46 | +0,90 | 31,18 | 2091 | | Danon | 75,10 | +0,07 | 75,05 | 1624 | | EADS | 23,54 | +1,51 | 23,19 | 2745 | | France Telecom | 22,80 | -0,87 | 23,00 | 9703 | | Lafarge | 75,85 | +0,73 | 75,30 | 1038 | | Michelin | 52,35 | +1,65 | 51,50 | 1207 | | Peugeot | 49,70 | +0,12 | 49,64 | 956 | | Renault | 70,95 | +0,07 | 70,90 | 2441 | | Sanofi-Synthelab | 67,55 | +1,43 | 66,60 | 4704 | | Schneider Elec | 61,00 | — | 61,00 | 1520 | | STMicroelectronics | 12,68 | +0,56 | 12,61 | 3821 | | Total Fina Elf | 183,80 | -0,16 | 184,10 | 4261 | | Vivendi Universal | 23,40 | +0,73 | 23,23 | 9603 | | Великобритания (GBp) | | ARM Holdings | 101,58 | -0,25 | 101,75 | 23543 | | BAE System | 267,00 | +0,19 | 266,50 | 34750 | | Barclays | 551,64 | +0,55 | 548,00 | 46029 | | BP | 558,67 | -0,53 | 563,00 | 110775 | | BAT | 956,90 | +0,37 | 957,50 | 9622 | | British Airways | 267,25 | +2,10 | 262,00 | 7825 | | British Telecom | 204,13 | -0,36 | 206,25 | 35494 | | Cable & Wireless | 129,00 | — | 128,75 | 8624 | | Cadbury Schweppes | 538,73 | +0,46 | 538,00 | 7069 | | HSBC Hldg | 837,50 | +0,42 | 836,00 | 22595 | | Lloyds TSB Grp | 477,67 | +0,53 | 475,50 | 66083 | | Marks & Spencer | 343,33 | -1,16 | 346,00 | 5060 | | Prudential | 503,44 | — | 504,00 | 12760 | | Reuters Group | 410,89 | +0,49 | 412,00 | 16541 | | Rio Tinto | 1701,68 | +0,53 | 1687,00 | 6070 | | Sainsbury | 292,28 | -0,43 | 293,75 | 8773 | | Shell Trnpt | 482,53 | -0,41 | 486,00 | 135000 | | Unilever | 524,93 | +0,38 | 524,50 | 7991 | | Vodafone Airtch | 140,81 | -0,35 | 141,25 | 195907 | | Германия (EUR) | | Allianz AG | 97,47 | +0,24 | 97,24 | 1351 | | BASF | 56,28 | +1,35 | 55,53 | 2370 | | Bayer AG | 26,22 | +1,83 | 25,75 | 3442 | | BMW | 35,15 | -0,28 | 35,25 | 1295 | | Commerzbank AG | 17,20 | +1,18 | 17,00 | 3582 | | Daimler-Chrysler | 34,59 | +0,26 | 34,50 | 7588 | | Deutsche Bank n | 67,14 | +0,18 | 67,02 | 2057 | | Dt Telekom n | 15,38 | +0,13 | 15,36 | 16974 | | Hypovereinsbank | 18,81 | -0,21 | 18,85 | 1769 | | Infineon Tech | 7,34 | +1,80 | 7,21 | 9956 | | Merck KGaA | 61,08 | +5,86 | 57,70 | 584 | | Munich Re | 91,35 | -0,27 | 91,60 | 1340 | | Sap AG | 121,08 | -1,05 | 122,36 | 2091 | | Siemens | 61,05 | -0,16 | 61,15 | 2344 | | Volkswagen AG | 36,00 | -0,44 | 36,16 | 2157 | | Финляндия (EUR) | | Nokia | 11,90 | -0,08 | 11,91 | 22396 | | Stora Enso | 10,95 | +2,53 | 10,68 | 6710 | | Швейцария (CHF) | | Ciba Special | 80,30 | +2,10 | 78,65 | 590 | | Lonza Grp AG | 73,55 | +1,31 | 72,60 | 242 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 51,70 | +0,49 | 51,45 | 3512 | | Nestle | 326,75 | +0,23 | 326,00 | 969 | | Novartis | 56,85 | +1,34 | 56,10 | 10041 | | Roche | 153,00 | +2,07 | 149,90 | 40 | | Swiss Re | 83,35 | -0,12 | 83,45 | 2399 | | UBS AG | 101,70 | +0,59 | 101,10 | 2654 | | Zurich Fin | 214,50 | +2,44 | 209,40 | 1205 | | Швеция (SEK) | | ABB | 45,00 | +0,22 | 44,90 | 3028 | | Electrolux | 163,50 | +0,31 | 163,00 | 2367 | | Ericsson | 20,20 | +0,50 | 20,10 | 141958 | | Nordea | 75,00 | +1,35 | 74,00 | 12300 | | Volvo | 309,50 | -0,80 | 312,00 | 4354 | | Италия (EUR) | | Bank di Lavoro | 2,53 | +0,24 | 2,48 | 113 | | Fiat | 5,50 | +0,16 | 5,43 | 1 | | TIM | 5,15 | +0,19 | 5,13 | 312 | | Голландия (EUR) | | ABN Amro Hld | 19,48 | +0,21 | 19,44 | 8188 | | Aegon NV | 10,34 | +0,39 | 10,30 | 7860 | | Ahold Kon | 6,49 | +1,72 | 6,38 | 9425 | | Fortis | 21,99 | — | 21,99 | 2743 | | ING Grp | 23,18 | +0,87 | 22,98 | 5862 | | Philips | 20,63 | +0,63 | 20,50 | 5180 | | Royal Dutch | 47,08 | -0,32 | 47,23 | 7185 | | Канада (CAD) | | Alcan Inc | 45,57 | +2,08 | 44,64 | 510 | | Bank of Montreal | 56,89 | +0,34 | 56,70 | 295 | | Bank Nova Scotia | 39,51 | +0,33 | 39,38 | 660 | | BCE Inc | 30,18 | -0,56 | 30,35 | 463 | | Imperial Oil | 94,19 | -0,28 | 94,45 | 223 | | Loblaw Cos Ltd | 72,85 | -0,56 | 73,26 | 56 | | Nortel Networks | 3,20 | -0,31 | 3,21 | 2953 | | Royal Bank of Canada | 74,00 | +0,01 | 73,99 | 276 | | США ($) | | Abbott Labs | 47,80 | +1,27 | 47,20 | 1883 | | Agilent Tech | 21,64 | +1,31 | 21,36 | 679 | | Alcoa | 30,26 | +0,93 | 29,98 | 1065 | | Allstate Corp | 54,91 | +0,51 | 54,63 | 559 | | Alltel | 56,30 | +0,55 | 55,99 | 347 | | Amer Electric Power | 34,37 | +0,03 | 34,36 | 468 | | Amer Express Co | 51,69 | +0,92 | 51,22 | 1415 | | AIG | 53,48 | +0,91 | 53,00 | 5973 | | Amgen | 58,47 | +1,05 | 57,86 | 3457 | | Analog Devices | 35,51 | +0,57 | 35,31 | 1257 | | Anheuser-Busch | 45,89 | -3,27 | 47,44 | 5820 | | Time Warner Inc | 17,71 | -0,06 | 17,72 | 4114 | | Apple Comp Inc | 42,55 | +1,58 | 41,89 | 8683 | | Applied Materials | 16,16 | +0,87 | 16,02 | 9804 | | AT&T | 19,27 | +0,31 | 19,21 | 1877 | | Automatic Data Proc | 45,41 | +0,53 | 45,17 | 539 | | Bank of America | 44,82 | +1,15 | 44,31 | 2954 | | Bank of New York | 29,48 | +1,80 | 28,96 | 875 | | Baxter Int | 34,30 | -0,06 | 34,32 | 974 | | BCE Inc | 24,71 | -0,80 | 24,91 | 53 | | Bellsouth Corp | 26,61 | -0,30 | 26,69 | 1673 | | Berkshire cl a* | 88,80 | +0,91 | 88,00 | 1 | | Berkshire cl b* | 2,94 | +0,75 | 2,92 | 4 | | Boeing Co | 58,60 | +0,46 | 58,33 | 1097 | | Bristol Myers sq | 25,39 | -0,39 | 25,49 | 1817 | | Cardinal Health | 56,53 | +0,41 | 56,30 | 720 | | Carnival | 51,29 | +0,37 | 51,10 | 1078 | | Caterpillar Inc | 91,16 | +0,89 | 90,36 | 962 | | Charles Schwab | 10,71 | +0,37 | 10,67 | 1036 | | ChevronTexaco | 57,18 | +2,64 | 55,71 | 4795 | | Cigna | 91,05 | +2,13 | 89,15 | 437 | | Cisco | 17,92 | +0,56 | 17,82 | 19481 | | Citigroup | 45,27 | +0,73 | 44,94 | 5252 | | Coca-Cola Co | 41,74 | -0,29 | 41,86 | 1577 | | Colgate Palmoliv | 52,67 | +0,77 | 52,27 | 499 | | Costco Wholesale | 46,52 | +0,34 | 46,36 | 1483 | | Daimler-Chrysler | 44,47 | +0,16 | 44,40 | 146 | | Delta Air Lines | 4,05 | -1,22 | 4,10 | 440 | | Dow Chemical Co | 50,21 | +0,66 | 49,88 | 1830 | | Du Pont Co | 51,08 | +0,61 | 50,77 | 916 | | Eastman Kodak | 32,16 | +0,37 | 32,04 | 537 | | Eli Lilly | 53,36 | +0,28 | 53,21 | 1708 | | EMC Corp | 12,48 | -0,40 | 12,53 | 3846 | | Emerson Electric | 64,96 | -0,35 | 65,19 | 505 | | Exelon | 45,53 | -0,61 | 45,81 | 596 | | Exxon Mobil | 60,92 | +1,43 | 60,06 | 6636 | | Fannie Mae | 53,94 | +3,18 | 52,28 | 4196 | | First Data Corp | 38,05 | -0,91 | 38,40 | 2306 | | Ford Motor Co | 11,23 | +1,17 | 11,10 | 2250 | | Gap Inc | 21,90 | — | 21,90 | 3734 | | Genentech | 57,88 | +1,28 | 57,15 | 2081 | | General Elec Co | 35,59 | +0,25 | 35,50 | 5035 | | General Motors | 29,52 | +1,65 | 29,04 | 2213 | | Gillette Co | 51,32 | +0,02 | 51,31 | 705 | | Goldman Sachs Gr | 111,78 | +1,08 | 110,59 | 2005 | | HJ Heinz Co | 36,89 | -0,30 | 37,00 | 268 | | Halliburton Co | 45,40 | +2,14 | 44,45 | 3248 | | HCA-Healthcare | 54,85 | +0,75 | 54,44 | 1516 | | Hewlett-Packard | 21,77 | +0,97 | 21,56 | 4350 | | Home Depot Inc | 38,17 | -0,16 | 38,23 | 2070 | | Honeywell Int | 37,63 | +1,37 | 37,12 | 1256 | | Illinois Tool Works | 90,49 | -0,04 | 90,53 | 397 | | Intel Corp | 23,23 | +0,43 | 23,13 | 30292 | | IBM | 89,17 | -0,45 | 89,57 | 3165 | | Intl Paper | 37,14 | +2,12 | 36,37 | 1167 | | Johnson&Johnson | 68,82 | -0,28 | 69,01 | 2575 | | J P Morgan Chase | 34,79 | +0,61 | 34,58 | 4260 | | Kimberly-Clark | 66,02 | +0,36 | 65,78 | 369 | | Kohls | 50,84 | +0,14 | 50,77 | 660 | | Kroger | 15,87 | +0,06 | 15,86 | 909 | | Lehman Brothers | 94,43 | +1,21 | 93,30 | 1009 | | Lockheed Martin | 62,58 | +0,13 | 62,50 | 851 | | Lowes Cos | 56,69 | -0,25 | 56,83 | 965 | | Lucent Tech | 2,60 | +2,77 | 2,53 | 10088 | | Marsh & McLennan | 30,10 | +0,17 | 30,05 | 276 | | MBNA Corp | 25,07 | +0,68 | 24,90 | 1257 | | McDonalds Corp | 31,54 | +1,06 | 31,21 | 2304 | | Medtronic | 51,89 | +1,05 | 51,35 | 1249 | | Merck & Co | 33,17 | +0,39 | 33,04 | 3335 | | Merrill Lynch | 56,73 | +1,03 | 56,15 | 1374 | | Metlife Inc | 40,09 | +0,88 | 39,74 | 486 | | Micron Tech | 10,12 | +0,40 | 10,08 | 1419 | | Microsoft | 24,86 | +1,59 | 24,47 | 46164 | | Minnesota Mining | 85,47 | +1,18 | 84,47 | 899 | | MS Dean Witter | 56,05 | -0,71 | 56,45 | 4235 | | Motorola Inc | 14,97 | -0,40 | 15,03 | 4704 | | Occidental Petr | 74,63 | +2,11 | 73,09 | 1068 | | Omnicom Group | 87,41 | +0,59 | 86,90 | 236 | | Oracle Corp | 12,43 | -0,16 | 12,45 | 15730 | | Pfizer Inc | 26,99 | +0,33 | 26,90 | 14442 | | Philip Morris | 65,57 | +0,88 | 65,00 | 2758 | | Raytheon Co | 39,19 | +0,13 | 39,14 | 269 | | SBC Comms | 23,96 | +0,34 | 24,20 | 4368 | | Schering-plough | 18,92 | +2,27 | 18,50 | 3260 | | Sprint | 23,22 | -0,09 | 23,24 | 2349 | | Tenet Healthcare | 11,94 | +2,05 | 11,70 | 1806 | | Texas Instrument | 25,01 | +0,56 | 24,87 | 3840 | | Textron Inc | 76,21 | +0,87 | 75,55 | 141 | | Time Warner Inc | 17,71 | -0,06 | 17,72 | 4114 | | Tyco Int | 33,29 | +0,42 | 33,15 | 2595 | | Unisys Corp | 6,86 | -0,72 | 6,91 | 235 | | UPS | 73,73 | +1,00 | 73,00 | 946 | | United Tech | 100,34 | +0,58 | 99,76 | 602 | | Unitedhealth Gr | 98,80 | +0,89 | 97,93 | 1210 | | US Bancorp | 28,93 | +1,26 | 28,57 | 1204 | | Verizon Comm | 35,61 | +0,68 | 35,77 | 2421 | | Wachovia | 51,58 | +1,70 | 50,72 | 1353 | | Wal-Mart Stores | 49,70 | +0,06 | 49,67 | 5901 | | Walt Disney Co | 28,58 | +0,14 | 28,54 | 1288 | | Washington Mutual | 39,40 | +1,65 | 38,76 | 1427 | | Wells Fargo | 59,94 | +0,44 | 59,68 | 1508 | | Xerox Corp | 15,10 | +0,07 | 15,09 | 674 |
|
