| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -1,88 | 6,9 | 6444 | | ANZ Banking Grp | 20,9 | -0,57 | 21,0 | 2187 | | CommonWealth Bank | 36,2 | +0,25 | 36,2 | 3198 | | National Australian Bank | 29,2 | +0,14 | 29,1 | 4152 | | Telstra Corp | 5,0 | -0,79 | 5,1 | 6361 | | Westpac Banking | 19,1 | -0,78 | 19,3 | 3853 | | Япония (JPY) | | Asahi Kasei | 546,0 | -1,09 | 552,0 | 2499 | | Daiwa Securities | 711,0 | -1,93 | 725,0 | 3975 | | Fuji Photo Film | 3760,0 | -1,83 | 3830,0 | 2016 | | Fujitsu Ltd | 673,0 | -1,17 | 681,0 | 4572 | | Honda Motor Co | 5540,0 | -1,25 | 5610,0 | 1165 | | Japan Telecom* | 247,0 | -0,80 | 249,0 | 1 | | Kao Corp | 2450,0 | -0,61 | 2465,0 | 695 | | KDDI* | 529,0 | +0,19 | 528,0 | 18 | | Mitsubishi Fin Gr* | 951,0 | +0,11 | 950,0 | 15 | | Mitsubishi Chem | 354,0 | -1,12 | 358,0 | 5472 | | Mitsubishi Electric | 579,0 | -2,03 | 591,0 | 8821 | | NEC Corp | 656,0 | -1,94 | 669,0 | 8611 | | Nippon Steel Corp | 268,0 | -1,83 | 273,0 | 25833 | | Nissan Motor Co | 1131,0 | -1,14 | 1144,0 | 7761 | | NTT* | 484,0 | +0,62 | 481,0 | 19 | | NTT DoCoMo* | 181,0 | -1,09 | 183,0 | 37 | | Pioneer | 2035,0 | +0,99 | 2015,0 | 2565 | | Ricoh | 1865,0 | -1,22 | 1888,0 | 2350 | | Seikisui House | 1137,0 | -1,81 | 1158,0 | 2445 | | Shin-Etsu Chem | 4060,0 | -0,73 | 4090,0 | 1492 | | Sony | 4340,0 | -0,91 | 4380,0 | 2909 | | Sumitomo Chem | 555,0 | -1,07 | 561,0 | 2695 | | TDK Corp | 7730,0 | -0,51 | 7770,0 | 473 | | Toshiba Corp | 457,0 | -0,65 | 460,0 | 10654 | | Toyota Motor Co | 4080,0 | -0,97 | 4120,0 | 5112 | | UFJ Holdings* | 578,0 | +0,17 | 577,0 | 11 | | Гонконг (HKD) | | Cheung Kong | 71,25 | — | 71,25 | 3615 | | China Mobile | 26,10 | -0,38 | 26,20 | 10402 | | China Unicom | 6,35 | +1,60 | 6,25 | 12382 | | CLP Holdings | 44,10 | -0,68 | 44,40 | 5032 | | CNOOC | 4,25 | -1,73 | 4,33 | 64786 | | Hang Seng Bank | 104,00 | — | 104,00 | 1323 | | Henderson Land | 34,20 | -0,29 | 34,30 | 3911 | | HSBC Holdings | 124,00 | +0,40 | 123,50 | 4056 | | Hutchison | 68,75 | — | 68,75 | 6932 | | Франция (EUR) | | Alcatel | 9,37 | -0,43 | 9,41 | 9953 | | Axa | 20,70 | +0,05 | 20,69 | 6427 | | BNP Paribas | 55,35 | +0,45 | 55,10 | 2462 | | Bouygues | 31,69 | +0,41 | 31,56 | 1035 | | Danon | 75,25 | +0,13 | 75,15 | 1011 | | EADS | 23,45 | -1,18 | 23,73 | 1509 | | France Telecom | 22,84 | -0,78 | 23,02 | 3840 | | Lafarge | 76,05 | +0,13 | 75,95 | 472 | | Michelin | 51,70 | -1,62 | 52,55 | 589 | | Peugeot | 49,75 | +1,14 | 49,19 | 2018 | | Renault | 70,40 | -0,35 | 70,65 | 1242 | | Sanofi-Synthelab | 66,65 | -1,26 | 67,50 | 4326 | | Schneider Elec | 59,85 | — | 59,85 | 687 | | STMicroelectronics | 12,76 | +0,47 | 12,70 | 2499 | | Total Fina Elf | 182,80 | -0,22 | 183,20 | 4634 | | Vivendi Universal | 24,29 | -0,04 | 24,30 | 6811 | | Великобритания (GBp) | | ARM Holdings | 101,99 | -0,49 | 102,50 | 11637 | | BAE System | 270,73 | -1,81 | 275,75 | 13790 | | Barclays | 555,88 | +0,09 | 554,50 | 13327 | | BP | 559,90 | -0,80 | 564,50 | 117372 | | BAT | 957,00 | +0,53 | 952,00 | 6127 | | British Airways | 272,50 | -0,46 | 273,75 | 5316 | | British Telecom | 204,44 | -0,73 | 205,50 | 38988 | | Cable & Wireless | 132,00 | -0,19 | 132,00 | 9219 | | Cadbury Schweppes | 540,50 | +0,19 | 539,50 | 21259 | | HSBC Hldg | 836,80 | -0,65 | 845,00 | 14806 | | Lloyds TSB Grp | 479,50 | -0,62 | 482,50 | 9822 | | Marks & Spencer | 341,00 | -0,66 | 343,25 | 9948 | | Prudential | 518,22 | +1,27 | 512,00 | 21201 | | Reuters Group | 416,33 | +0,42 | 415,00 | 3723 | | Rio Tinto | 1722,50 | -0,81 | 1735,00 | 12629 | | Sainsbury | 296,63 | +0,85 | 294,75 | 23076 | | Shell Trnpt | 487,50 | -0,51 | 491,50 | 47387 | | Unilever | 526,74 | -0,38 | 529,00 | 8907 | | Vodafone Airtch | 141,50 | — | 141,50 | 125278 | | Германия (EUR) | | Allianz AG | 96,94 | -0,46 | 97,39 | 1361 | | BASF | 55,72 | -0,70 | 56,11 | 1704 | | Bayer AG | 26,40 | -0,26 | 26,47 | 1748 | | BMW | 34,91 | +0,37 | 34,78 | 1456 | | Commerzbank AG | 17,91 | +2,34 | 17,50 | 6126 | | Daimler-Chrysler | 32,49 | -0,70 | 32,72 | 6025 | | Deutsche Bank n | 67,73 | -0,03 | 67,75 | 1393 | | Dt Telekom n | 15,43 | -0,19 | 15,46 | 14162 | | Hypovereinsbank | 18,98 | +0,58 | 18,87 | 2751 | | Infineon Tech | 7,38 | -1,20 | 7,47 | 3753 | | Merck KGaA | 61,50 | — | 61,50 | 79 | | Munich Re | 91,50 | -0,60 | 92,05 | 1003 | | Sap AG | 120,84 | -0,06 | 120,91 | 760 | | Siemens | 61,99 | +0,05 | 61,96 | 2211 | | Volkswagen AG | 35,51 | -0,95 | 35,85 | 2415 | | Финляндия (EUR) | | Nokia | 11,88 | -0,67 | 11,96 | 26116 | | Stora Enso | 11,07 | -0,63 | 11,14 | 3822 | | Швейцария (CHF) | | Ciba Special | 80,55 | -0,80 | 81,20 | 206 | | Lonza Grp AG | 75,25 | +2,24 | 73,60 | 652 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,95 | +0,57 | 52,65 | 3225 | | Nestle | 327,75 | -0,23 | 328,50 | 567 | | Novartis | 56,35 | -0,53 | 56,65 | 3110 | | Roche | 152,10 | -1,23 | 154,00 | 3 | | Swiss Re | 83,60 | — | 83,60 | 657 | | UBS AG | 102,70 | +0,20 | 102,50 | 1635 | | Zurich Fin | 217,40 | +0,65 | 216,00 | 496 | | Швеция (SEK) | | ABB | 45,80 | — | 45,80 | 1069 | | Electrolux | 165,50 | +2,16 | 162,00 | 2599 | | Ericsson | 20,70 | +0,49 | 20,60 | 76253 | | Nordea | 72,00 | -3,03 | 74,25 | 7197 | | Volvo | 311,50 | -0,16 | 312,00 | 3788 | | Италия (EUR) | | Bank di Lavoro | 2,52 | -0,06 | 2,56 | 37 | | Fiat | 5,36 | +0,11 | 5,29 | 100 | | TIM | 5,22 | +0,10 | 5,21 | 53 | | Голландия (EUR) | | ABN Amro Hld | 19,60 | +0,31 | 19,54 | 7730 | | Aegon NV | 10,31 | — | 10,31 | 5040 | | Ahold Kon | 6,38 | -0,78 | 6,43 | 3515 | | Fortis | 22,29 | -0,04 | 22,30 | 1898 | | ING Grp | 23,24 | -0,17 | 23,28 | 4079 | | Philips | 20,91 | -0,05 | 20,92 | 4378 | | Royal Dutch | 47,27 | -0,80 | 47,65 | 4647 | | Канада (CAD) | | Alcan Inc | 47,12 | -0,63 | 47,42 | 263 | | Bank of Montreal | 56,27 | +0,64 | 55,91 | 443 | | Bank Nova Scotia | 39,79 | +0,48 | 39,60 | 739 | | BCE Inc | 30,16 | +0,63 | 29,97 | 4920 | | Imperial Oil | 92,90 | -0,90 | 93,74 | 93 | | Loblaw Cos Ltd | 72,90 | +0,69 | 72,40 | 54 | | Nortel Networks | 3,34 | +0,60 | 3,32 | 1891 | | Royal Bank of Canada | 73,85 | +0,63 | 73,39 | 224 | | США ($) | | Abbott Labs | 48,08 | +0,46 | 47,86 | 1297 | | Agilent Tech | 21,13 | -1,12 | 21,37 | 1299 | | Alcoa | 31,21 | -1,27 | 31,61 | 1632 | | Allstate Corp | 53,99 | -0,39 | 54,20 | 607 | | Alltel | 57,30 | +1,56 | 56,42 | 739 | | Amer Electric Power | 34,88 | +1,01 | 34,53 | 601 | | Amer Express Co | 51,28 | -0,50 | 51,54 | 1062 | | AIG | 52,09 | +0,35 | 51,91 | 6204 | | Amgen | 59,83 | +1,96 | 58,68 | 3102 | | Analog Devices | 35,45 | -0,62 | 35,67 | 561 | | Anheuser-Busch | 46,19 | +0,41 | 46,00 | 1049 | | Time Warner Inc | 17,79 | -1,00 | 17,97 | 3751 | | Apple Comp Inc | 42,99 | -1,71 | 43,74 | 18456 | | Applied Materials | 16,06 | -0,06 | 16,07 | 6036 | | AT&T | 19,24 | +0,05 | 19,23 | 1582 | | Automatic Data Proc | 44,64 | -1,30 | 45,23 | 1029 | | Bank of America | 45,11 | +0,96 | 44,68 | 2508 | | Bank of New York | 29,23 | -0,14 | 29,27 | 580 | | Baxter Int | 34,45 | — | 34,45 | 406 | | BCE Inc | 24,44 | +0,04 | 24,43 | 51 | | Bellsouth Corp | 26,82 | +0,30 | 26,74 | 942 | | Berkshire cl a* | 88,00 | +1,27 | 86,90 | 1 | | Berkshire cl b* | 2,92 | +1,30 | 2,88 | 10 | | Boeing Co | 59,57 | +1,66 | 58,60 | 1780 | | Bristol Myers sq | 25,18 | -0,36 | 25,27 | 1371 | | Cardinal Health | 55,41 | -0,22 | 55,53 | 696 | | Carnival | 50,80 | -0,26 | 50,93 | 1270 | | Caterpillar Inc | 90,42 | -0,30 | 90,69 | 782 | | Charles Schwab | 10,56 | -0,28 | 10,59 | 930 | | ChevronTexaco | 56,86 | +0,30 | 56,69 | 2432 | | Cigna | 90,36 | +0,02 | 90,34 | 283 | | Cisco | 18,03 | +0,73 | 17,90 | 24898 | | Citigroup | 45,63 | +0,51 | 45,40 | 4288 | | Coca-Cola Co | 41,93 | -0,40 | 42,10 | 1864 | | Colgate Palmoliv | 53,93 | +0,73 | 53,54 | 548 | | Costco Wholesale | 46,15 | -0,06 | 46,18 | 1517 | | Daimler-Chrysler | 42,18 | +0,12 | 42,13 | 387 | | Delta Air Lines | 4,00 | -0,50 | 4,02 | 463 | | Dow Chemical Co | 48,80 | -0,53 | 49,06 | 1869 | | Du Pont Co | 50,50 | -0,39 | 50,70 | 838 | | Eastman Kodak | 32,44 | -1,43 | 32,91 | 728 | | Eli Lilly | 54,37 | +0,11 | 54,31 | 834 | | EMC Corp | 12,36 | -1,44 | 12,54 | 3160 | | Emerson Electric | 65,34 | +0,14 | 65,25 | 470 | | Exelon | 46,27 | +1,92 | 45,40 | 737 | | Exxon Mobil | 59,88 | -0,22 | 60,01 | 6499 | | Fannie Mae | 55,49 | +0,62 | 55,15 | 2002 | | First Data Corp | 39,09 | +0,05 | 39,07 | 1144 | | Ford Motor Co | 10,44 | -5,35 | 11,03 | 15526 | | Gap Inc | 21,31 | -0,51 | 21,42 | 1154 | | Genentech | 57,30 | -0,62 | 57,66 | 2102 | | General Elec Co | 35,87 | +0,36 | 35,74 | 4085 | | General Motors | 28,71 | -2,68 | 29,50 | 4443 | | Gillette Co | 53,10 | +1,82 | 52,15 | 1967 | | Goldman Sachs Gr | 112,72 | -0,19 | 112,93 | 1888 | | HJ Heinz Co | 36,80 | -0,08 | 36,83 | 334 | | Halliburton Co | 44,20 | -0,29 | 44,33 | 2097 | | HCA-Healthcare | 55,07 | +0,27 | 54,92 | 1267 | | Hewlett-Packard | 21,55 | -0,42 | 21,64 | 2959 | | Home Depot Inc | 37,87 | +1,04 | 37,48 | 1469 | | Honeywell Int | 37,51 | -0,19 | 37,58 | 652 | | Illinois Tool Works | 90,26 | -0,14 | 90,39 | 255 | | Intel Corp | 23,17 | -0,52 | 23,29 | 25405 | | IBM | 86,60 | -1,14 | 87,60 | 3084 | | Intl Paper | 37,39 | +0,24 | 37,30 | 693 | | Johnson&Johnson | 69,15 | +0,74 | 68,64 | 1993 | | J P Morgan Chase | 34,77 | +0,78 | 34,50 | 2942 | | Kimberly-Clark | 66,38 | +0,93 | 65,77 | 522 | | Kohls | 51,93 | +1,31 | 51,26 | 961 | | Kroger | 15,79 | -0,94 | 15,94 | 591 | | Lehman Brothers | 95,37 | +1,18 | 94,26 | 1407 | | Lockheed Martin | 61,75 | +0,70 | 61,32 | 561 | | Lowes Cos | 54,76 | -0,09 | 54,81 | 1259 | | Lucent Tech | 2,68 | +1,13 | 2,65 | 4851 | | Marsh & McLennan | 29,86 | -0,10 | 29,89 | 503 | | MBNA Corp | 24,81 | -0,24 | 24,87 | 1079 | | McDonalds Corp | 30,66 | -1,54 | 31,14 | 2173 | | Medtronic | 52,17 | -0,44 | 52,40 | 858 | | Merck & Co | 33,28 | -0,15 | 33,33 | 1707 | | Merrill Lynch | 56,38 | -0,21 | 56,50 | 997 | | Metlife Inc | 39,45 | -0,10 | 39,49 | 380 | | Micron Tech | 10,21 | +0,10 | 10,20 | 1799 | | Microsoft | 25,04 | +0,40 | 24,94 | 23149 | | Minnesota Mining | 84,84 | +0,34 | 84,55 | 618 | | MS Dean Witter | 54,51 | -2,08 | 55,67 | 3500 | | Motorola Inc | 15,07 | -0,86 | 15,20 | 2378 | | Occidental Petr | 72,43 | +0,29 | 72,22 | 877 | | Omnicom Group | 86,12 | +0,29 | 85,87 | 255 | | Oracle Corp | 12,36 | — | 12,36 | 10361 | | Pfizer Inc | 26,42 | -0,68 | 26,60 | 8089 | | Philip Morris | 66,05 | +0,79 | 65,53 | 1854 | | Raytheon Co | 38,96 | -0,15 | 39,02 | 268 | | SBC Comms | 23,80 | +0,21 | 23,75 | 2231 | | Schering-plough | 19,57 | +1,24 | 19,33 | 2058 | | Sprint | 23,25 | -1,19 | 23,53 | 7816 | | Tenet Healthcare | 12,01 | +1,69 | 11,81 | 1890 | | Texas Instrument | 24,75 | -0,64 | 24,91 | 3194 | | Textron Inc | 76,14 | -0,95 | 76,87 | 209 | | Time Warner Inc | 17,79 | -1,00 | 17,97 | 3751 | | Tyco Int | 34,00 | +0,32 | 33,89 | 1272 | | Unisys Corp | 7,19 | -1,24 | 7,28 | 271 | | UPS | 72,06 | +0,50 | 71,70 | 1081 | | United Tech | 100,86 | +0,05 | 100,81 | 539 | | Unitedhealth Gr | 97,51 | -0,90 | 98,40 | 963 | | US Bancorp | 28,39 | +0,04 | 28,38 | 1499 | | Verizon Comm | 35,14 | +0,20 | 35,07 | 1522 | | Wachovia | 50,91 | +0,49 | 50,66 | 880 | | Wal-Mart Stores | 48,59 | +0,04 | 48,57 | 5503 | | Walt Disney Co | 28,20 | -0,70 | 28,40 | 1210 | | Washington Mutual | 39,28 | +0,46 | 39,10 | 556 | | Wells Fargo | 59,92 | +0,60 | 59,56 | 1415 | | Xerox Corp | 14,87 | -0,47 | 14,94 | 560 |
|
