| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -1,75 | 6,8 | 8161 | | ANZ Banking Grp | 20,8 | -0,86 | 21,0 | 2904 | | CommonWealth Bank | 35,5 | -0,39 | 35,6 | 4289 | National Australian
Bank | 28,8 | -0,35 | 28,9 | 3564 | | Telstra Corp | 5,0 | +0,20 | 5,0 | 17642 | | Westpac Banking | 18,8 | -0,95 | 19,0 | 4494 | | Япония (JPY) | | Asahi Kasei | 527,0 | -1,13 | 533,0 | 1955 | | Daiwa Securities | 690,0 | -2,68 | 709,0 | 7164 | | Fuji Photo Film | 3610,0 | -2,17 | 3690,0 | 3042 | | Fujitsu Ltd | 634,0 | -3,21 | 655,0 | 9838 | | Honda Motor Co | 5370,0 | -1,29 | 5440,0 | 2301 | | Japan Telecom* | 224,0 | -4,27 | 234,0 | 2 | | Kao Corp | 2430,0 | -0,41 | 2440,0 | 1819 | | KDDI* | 515,0 | -1,15 | 521,0 | 11 | | Mitsubishi Fin Gr* | 926,0 | -1,07 | 936,0 | 29 | | Mitsubishi Chem | 336,0 | -4,55 | 352,0 | 14640 | | Mitsubishi Electric | 565,0 | -0,88 | 570,0 | 6731 | | NEC Corp | 612,0 | -2,39 | 627,0 | 15408 | | Nippon Steel Corp | 259,0 | -1,52 | 263,0 | 69776 | | Nissan Motor Co | 1092,0 | -0,82 | 1101,0 | 11966 | | NTT* | 447,0 | -1,76 | 455,0 | 38 | | NTT DoCoMo* | 174,0 | -1,69 | 177,0 | 113 | | Pioneer | 1924,0 | -1,99 | 1963,0 | 1482 | | Ricoh | 1824,0 | -1,72 | 1856,0 | 2496 | | Seikisui House | 1145,0 | +2,51 | 1117,0 | 4642 | | Shin-Etsu Chem | 3940,0 | -0,76 | 3970,0 | 1696 | | Sony | 4040,0 | -2,65 | 4150,0 | 8176 | | Sumitomo Chem | 545,0 | -0,91 | 550,0 | 5371 | | TDK Corp | 7610,0 | -1,30 | 7710,0 | 660 | | Toshiba Corp | 436,0 | -2,90 | 449,0 | 20610 | | Toyota Motor Co | 3960,0 | -1,25 | 4010,0 | 6137 | | UFJ Holdings* | 560,0 | -1,23 | 567,0 | 18 | | Гонконг (HKD) | | Cheung Kong | 72,00 | -0,69 | 72,50 | 6631 | | China Mobile | 25,95 | -1,33 | 26,30 | 23379 | | China Unicom | 6,40 | — | 6,40 | 13726 | | CLP Holdings | 43,30 | -0,51 | 43,52 | 3195 | | CNOOC | 4,13 | -1,79 | 4,20 | 70802 | | Hang Seng Bank | 103,50 | -0,96 | 104,50 | 2526 | | Henderson Land | 34,30 | -0,87 | 34,60 | 2628 | | HSBC Holdings | 124,00 | -0,40 | 124,50 | 5428 | | Hutchison | 68,75 | -1,43 | 69,75 | 8331 | | Франция (EUR) | | Alcatel | 8,95 | -2,72 | 9,20 | 17749 | | Axa | 19,82 | -2,65 | 20,36 | 11818 | | BNP Paribas | 53,80 | -2,18 | 55,00 | 4704 | | Bouygues | 30,96 | -1,59 | 31,46 | 1113 | | Danon | 75,25 | -1,31 | 76,25 | 1399 | | EADS | 23,20 | -1,53 | 23,56 | 2169 | | France Telecom | 22,82 | -1,93 | 23,27 | 9468 | | Lafarge | 72,15 | -3,67 | 74,90 | 2125 | | Michelin | 48,78 | -3,41 | 50,50 | 1081 | | Peugeot | 46,73 | -1,62 | 47,50 | 1589 | | Renault | 67,50 | -2,53 | 69,25 | 1678 | | Sanofi-Synthelab | 68,25 | -0,29 | 68,45 | 8390 | | Schneider Elec | 57,60 | -2,46 | 59,05 | 845 | | STMicroelectronics | 11,80 | -3,99 | 12,29 | 9913 | | Total Fina Elf | 176,50 | -2,00 | 180,10 | 4468 | | Vivendi Universal | 23,62 | -2,36 | 24,19 | 7500 | | Великобритания (GBp) | | ARM Holdings | 98,36 | +1,02 | 98,25 | 33513 | | BAE System | 262,49 | -2,15 | 267,50 | 38538 | | Barclays | 557,50 | -2,19 | 570,00 | 34565 | | BP | 530,00 | -1,85 | 540,00 | 70352 | | BAT | 951,00 | -2,06 | 970,50 | 5529 | | British Airways | 257,38 | -3,12 | 264,50 | 14477 | | British Telecom | 201,00 | +0,25 | 200,50 | 53415 | | Cable & Wireless | 125,75 | -1,18 | 127,25 | 21999 | | Cadbury Schweppes | 541,50 | -1,55 | 550,00 | 10314 | | HSBC Hldg | 837,50 | -0,83 | 844,50 | 28633 | | Lloyds TSB Grp | 469,74 | -1,68 | 475,00 | 22419 | | Marks & Spencer | 357,00 | +0,49 | 355,25 | 10665 | | Prudential | 506,00 | -2,14 | 515,00 | 16723 | | Reuters Group | 412,39 | -1,96 | 421,75 | 13408 | | Rio Tinto | 1644,14 | -1,63 | 1659,00 | 12838 | | Sainsbury | 293,77 | -1,26 | 297,00 | 8286 | | Shell Trnpt | 477,00 | -1,04 | 482,00 | 39214 | | Unilever | 524,00 | -0,10 | 524,50 | 16689 | | Vodafone Airtch | 138,63 | -2,14 | 140,50 | 277080 | | Германия (EUR) | | Allianz AG | 94,16 | -2,86 | 96,93 | 5403 | | BASF | 52,18 | -2,47 | 53,50 | 5842 | | Bayer AG | 25,69 | -1,19 | 26,00 | 7082 | | BMW | 33,99 | -2,19 | 34,75 | 3593 | | Commerzbank AG | 17,61 | -2,00 | 17,97 | 4890 | | Daimler-Chrysler | 31,21 | -2,65 | 32,06 | 12551 | | Deutsche Bank n | 66,32 | -2,76 | 68,20 | 6058 | | Dt Telekom n | 15,50 | -0,96 | 15,65 | 33581 | | Hypovereinsbank | 18,45 | -3,00 | 19,02 | 6202 | | Infineon Tech | 7,00 | -3,45 | 7,25 | 13557 | | Merck KGaA | 61,32 | -0,90 | 61,88 | 288 | | Munich Re | 88,95 | -2,09 | 90,85 | 3081 | | Sap AG | 115,90 | -2,40 | 118,75 | 2745 | | Siemens | 60,72 | -2,69 | 62,40 | 8095 | | Volkswagen AG | 34,38 | -2,66 | 35,32 | 3174 | | Финляндия (EUR) | | Nokia | 11,43 | -3,05 | 11,79 | 48942 | | Stora Enso | 10,62 | -2,12 | 10,85 | 4338 | | Швейцария (CHF) | | Ciba Special | 78,40 | -1,75 | 79,80 | 615 | | Lonza Grp AG | 75,95 | +0,07 | 75,90 | 719 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,10 | -1,33 | 52,80 | 37471 | | Nestle | 327,50 | -0,61 | 329,50 | 19626 | | Novartis | 56,95 | — | 56,95 | 22351 | | Roche | 161,30 | +5,63 | 152,70 | 56 | | Swiss Re | 82,25 | -1,38 | 83,40 | 8552 | | UBS AG | 100,50 | -1,66 | 102,20 | 8327 | | Zurich Fin | 211,80 | -2,17 | 216,50 | 996 | | Швеция (SEK) | | ABB | 44,70 | -1,76 | 45,50 | 3105 | | Electrolux | 160,50 | -0,93 | 162,00 | 3643 | | Ericsson | 20,20 | -3,35 | 20,90 | 184969 | | Nordea | 71,00 | -1,39 | 72,00 | 13079 | | Volvo | 298,00 | -2,61 | 306,00 | 4203 | | Италия (EUR) | | Bank di Lavoro | 2,40 | -0,50 | 2,46 | 84 | | Fiat | 5,01 | -0,10 | 5,28 | 553 | | TIM | 5,03 | -0,02 | 5,14 | 274 | | Голландия (EUR) | | ABN Amro Hld | 19,24 | -1,28 | 19,49 | 10296 | | Aegon NV | 10,14 | -1,65 | 10,31 | 10318 | | Ahold Kon | 6,23 | -1,11 | 6,30 | 9617 | | Fortis | 22,04 | -0,50 | 22,15 | 6211 | | ING Grp | 22,90 | -1,80 | 23,32 | 11566 | | Philips | 20,01 | -1,72 | 20,36 | 12633 | | Royal Dutch | 46,29 | -1,34 | 46,92 | 10006 | | Канада (CAD) | | Alcan Inc | 42,44 | -1,76 | 43,20 | 1561 | | Bank of Montreal | 56,05 | -1,15 | 56,70 | 1376 | | Bank Nova Scotia | 39,36 | -1,55 | 39,98 | 1587 | | BCE Inc | 29,95 | -1,06 | 30,27 | 4141 | | Imperial Oil | 90,61 | -0,04 | 90,65 | 289 | | Loblaw Cos Ltd | 74,70 | +0,67 | 74,20 | 147 | | Nortel Networks | 3,18 | -1,55 | 3,23 | 14219 | | Royal Bank of Canada | 73,96 | -0,52 | 74,35 | 1244 | | США ($) | | Abbott Labs | 49,87 | +3,27 | 48,29 | 8706 | | Agilent Tech | 20,40 | -1,31 | 20,67 | 2794 | | Alcoa | 29,30 | -2,01 | 29,90 | 7331 | | Allstate Corp | 53,31 | -1,48 | 54,11 | 2304 | | Alltel | 55,62 | -1,10 | 56,24 | 1743 | | Amer Electric Power | 34,19 | -1,53 | 34,72 | 1314 | | Amer Express Co | 50,72 | -0,76 | 51,11 | 4565 | | AIG | 51,11 | -0,54 | 51,39 | 10495 | | Amgen | 59,95 | +0,47 | 59,67 | 11474 | | Analog Devices | 32,84 | -2,41 | 33,65 | 3475 | | Anheuser-Busch | 45,72 | -0,59 | 45,99 | 2680 | | Time Warner Inc | 17,31 | -1,70 | 17,61 | 14412 | | Apple Comp Inc | 35,35 | -5,13 | 37,26 | 61798 | | Applied Materials | 14,50 | -4,98 | 15,26 | 71598 | | AT&T | 18,46 | -2,74 | 18,98 | 3465 | | Automatic Data Proc | 43,46 | -2,38 | 44,52 | 2212 | | Bank of America | 44,28 | -0,90 | 44,68 | 11429 | | Bank of New York | 28,10 | -1,47 | 28,52 | 2332 | | Baxter Int | 34,52 | -0,75 | 34,78 | 1612 | | BCE Inc | 24,03 | -1,40 | 24,37 | 318 | | Bellsouth Corp | 25,54 | -2,74 | 26,26 | 5714 | | Berkshire cl a* | 85,80 | -0,23 | 86,00 | 1 | | Berkshire cl b* | 2,85 | -0,49 | 2,86 | 21 | | Boeing Co | 57,00 | -1,99 | 58,16 | 2877 | | Bristol Myers sq | 25,95 | +0,50 | 25,82 | 10844 | | Cardinal Health | 55,15 | -0,85 | 55,62 | 2511 | | Carnival | 48,65 | -2,07 | 49,68 | 2120 | | Caterpillar Inc | 83,46 | -2,27 | 85,40 | 3718 | | Charles Schwab | 10,12 | -0,98 | 10,22 | 5670 | | ChevronTexaco | 52,21 | -2,90 | 53,77 | 10015 | | Cigna | 90,03 | +0,44 | 89,64 | 1147 | | Cisco | 17,20 | -3,43 | 17,81 | 87018 | | Citigroup | 45,75 | +0,77 | 45,40 | 22628 | | Coca-Cola Co | 41,29 | -1,85 | 42,07 | 5790 | | Colgate Palmoliv | 52,82 | -0,90 | 53,30 | 2483 | | Costco Wholesale | 44,86 | -1,23 | 45,42 | 2703 | | Daimler-Chrysler | 40,05 | -1,72 | 40,75 | 737 | | Delta Air Lines | 3,85 | +4,62 | 3,68 | 1274 | | Dow Chemical Co | 44,30 | -2,16 | 45,28 | 6772 | | Du Pont Co | 46,55 | -1,71 | 47,36 | 4628 | | Eastman Kodak | 30,85 | -2,00 | 31,48 | 3225 | | Eli Lilly | 58,07 | +5,28 | 55,16 | 23373 | | EMC Corp | 11,54 | -3,35 | 11,94 | 17167 | | Emerson Electric | 62,48 | -1,88 | 63,68 | 2031 | | Exelon | 45,77 | -2,37 | 46,88 | 2070 | | Exxon Mobil | 56,19 | -4,36 | 58,75 | 20542 | | Fannie Mae | 54,21 | -3,33 | 56,08 | 4110 | | First Data Corp | 38,31 | +1,35 | 37,80 | 6652 | | Ford Motor Co | 9,50 | -2,56 | 9,75 | 15147 | | Gap Inc | 21,02 | -1,50 | 21,34 | 4495 | | Genentech | 69,35 | +18,28 | 58,63 | 17686 | | General Elec Co | 35,75 | +0,70 | 35,50 | 31486 | | General Motors | 25,60 | -3,98 | 26,66 | 14892 | | Gillette Co | 52,35 | -0,15 | 52,43 | 2999 | | Goldman Sachs Gr | 106,49 | -1,84 | 108,49 | 4831 | | HJ Heinz Co | 35,76 | -1,73 | 36,39 | 1336 | | Halliburton Co | 40,60 | -4,13 | 42,35 | 7611 | | HCA-Healthcare | 55,25 | -1,36 | 56,01 | 2523 | | Hewlett-Packard | 20,84 | -4,18 | 21,75 | 17359 | | Home Depot Inc | 36,11 | -2,80 | 37,15 | 10120 | | Honeywell Int | 35,66 | -1,87 | 36,34 | 3669 | | Illinois Tool Works | 85,07 | -2,34 | 87,11 | 1629 | | Intel Corp | 22,12 | -1,65 | 22,49 | 92617 | | IBM | 76,70 | -8,30 | 83,64 | 18944 | | Intl Paper | 34,43 | -1,77 | 35,05 | 3364 | | Johnson&Johnson | 69,40 | +0,22 | 69,25 | 11215 | | J P Morgan Chase | 33,93 | -0,76 | 34,19 | 11456 | | Kimberly-Clark | 64,53 | -1,28 | 65,37 | 2078 | | Kohls | 49,85 | -2,86 | 51,32 | 3583 | | Kroger | 15,65 | -1,51 | 15,89 | 2655 | | Lehman Brothers | 90,73 | -2,25 | 92,82 | 2748 | | Lockheed Martin | 59,31 | -2,79 | 61,01 | 2006 | | Lowes Cos | 51,64 | -2,27 | 52,84 | 3222 | | Lucent Tech | 2,40 | -4,38 | 2,51 | 21448 | | Marsh & McLennan | 28,14 | -2,87 | 28,97 | 2311 | | MBNA Corp | 23,45 | -2,25 | 23,99 | 4693 | | McDonalds Corp | 30,30 | -1,50 | 30,76 | 5535 | | Medtronic | 52,20 | +1,50 | 51,43 | 4208 | | Merck & Co | 34,80 | +0,06 | 34,78 | 15497 | | Merrill Lynch | 53,09 | -1,58 | 53,94 | 6108 | | Metlife Inc | 38,47 | -1,76 | 39,16 | 1626 | | Micron Tech | 9,52 | -2,56 | 9,77 | 6706 | | Microsoft | 24,46 | -1,53 | 24,84 | 100580 | | Minnesota Mining | 80,86 | -1,85 | 82,38 | 4084 | | MS Dean Witter | 51,49 | -1,61 | 52,33 | 8010 | | Motorola Inc | 14,75 | -2,12 | 15,07 | 11362 | | Occidental Petr | 65,50 | -4,42 | 68,53 | 3522 | | Omnicom Group | 83,63 | -1,44 | 84,85 | 1412 | | Oracle Corp | 11,70 | -3,23 | 12,09 | 62108 | | Pfizer Inc | 27,71 | +0,95 | 27,45 | 48261 | | Philip Morris | 64,98 | -0,78 | 65,49 | 6078 | | Raytheon Co | 36,83 | -2,46 | 37,76 | 1752 | | SBC Comms | 23,00 | -2,75 | 23,65 | 9218 | | Schering-plough | 20,65 | +0,39 | 20,57 | 9731 | | Sprint | 22,62 | -1,74 | 23,02 | 5282 | | Tenet Healthcare | 11,89 | +0,17 | 11,87 | 2687 | | Texas Instrument | 22,76 | -2,69 | 23,39 | 16385 | | Textron Inc | 71,56 | -3,01 | 73,78 | 555 | | Time Warner Inc | 17,31 | -1,70 | 17,61 | 14412 | | Tyco Int | 31,33 | -4,34 | 32,75 | 14390 | | Unisys Corp | 6,64 | -1,34 | 6,73 | 1690 | | UPS | 68,75 | -1,67 | 69,92 | 3638 | | United Tech | 97,55 | -2,11 | 99,65 | 2721 | | Unitedhealth Gr | 93,27 | -0,68 | 93,91 | 4266 | | US Bancorp | 27,97 | -0,36 | 28,07 | 4624 | | Verizon Comm | 34,15 | -2,12 | 34,89 | 7005 | | Wachovia | 49,52 | -1,18 | 50,11 | 5725 | | Wal-Mart Stores | 47,70 | -0,54 | 47,96 | 14014 | | Walt Disney Co | 27,37 | -0,94 | 27,63 | 6269 | | Washington Mutual | 37,78 | -1,87 | 38,50 | 2241 | | Wells Fargo | 59,13 | -1,20 | 59,85 | 4322 | | Xerox Corp | 13,39 | -4,01 | 13,95 | 5445 |
|
