| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | +2,74 | 6,6 | 7036 | | ANZ Banking Grp | 20,8 | — | 20,8 | 3605 | | CommonWealth Bank | 35,7 | +0,56 | 35,5 | 2536 | | National Australian Bank | 29,1 | +0,38 | 29,0 | 3192 | | Telstra Corp | 4,9 | -1,01 | 4,9 | 38779 | | Westpac Banking | 18,5 | -0,38 | 18,6 | 6258 | | Япония (JPY) | | Asahi Kasei | 509,0 | -1,55 | 517,0 | 3390 | | Daiwa Securities | 659,0 | -1,49 | 669,0 | 8766 | | Fuji Photo Film | 3500,0 | -0,57 | 3520,0 | 2572 | | Fujitsu Ltd | 609,0 | -1,46 | 618,0 | 20932 | | Honda Motor Co | 5170,0 | -0,96 | 5220,0 | 2271 | | Japan Telecom* | 208,0 | -0,95 | 210,0 | 1 | | Kao Corp | 2330,0 | -0,43 | 2340,0 | 1488 | | KDDI* | 496,0 | -0,60 | 499,0 | 14 | | Mitsubishi Fin Gr* | 918,0 | -0,11 | 919,0 | 33 | | Mitsubishi Chem | 339,0 | +0,59 | 337,0 | 10162 | | Mitsubishi Electric | 552,0 | -0,18 | 553,0 | 5138 | | NEC Corp | 592,0 | -0,84 | 597,0 | 14366 | | Nippon Steel Corp | 257,0 | +0,39 | 256,0 | 68359 | | Nissan Motor Co | 1049,0 | -0,38 | 1053,0 | 13010 | | NTT* | 436,0 | — | 436,0 | 34 | | NTT DoCoMo* | 171,0 | +1,79 | 168,0 | 179 | | Pioneer | 1838,0 | -0,70 | 1851,0 | 2207 | | Ricoh | 1792,0 | -0,83 | 1807,0 | 3467 | | Seikisui House | 1086,0 | -1,45 | 1102,0 | 1555 | | Shin-Etsu Chem | 3800,0 | -1,81 | 3870,0 | 3455 | | Sony | 3970,0 | +1,28 | 3920,0 | 6812 | | Sumitomo Chem | 524,0 | -0,57 | 527,0 | 3970 | | TDK Corp | 7460,0 | -0,27 | 7480,0 | 1028 | | Toshiba Corp | 429,0 | -0,69 | 432,0 | 16740 | | Toyota Motor Co | 3840,0 | -1,03 | 3880,0 | 8474 | | UFJ Holdings* | 556,0 | +0,36 | 554,0 | 21 | | Гонконг (HKD) | | Cheung Kong | 71,00 | +0,35 | 70,75 | 6080 | | China Mobile | 25,80 | +1,38 | 25,45 | 21150 | | China Unicom | 6,15 | — | 6,15 | 14812 | | CLP Holdings | 43,20 | — | 43,20 | 3851 | | CNOOC | 4,15 | +0,61 | 4,13 | 55913 | | Hang Seng Bank | 103,00 | — | 103,00 | 1825 | | Henderson Land | 34,60 | +0,29 | 34,50 | 8083 | | HSBC Holdings | 124,00 | +0,40 | 123,50 | 17777 | | Hutchison | 68,00 | +0,74 | 67,50 | 13948 | | Франция (EUR) | | Alcatel | 8,98 | +0,67 | 8,92 | 14555 | | Axa | 19,50 | +0,15 | 19,47 | 8105 | | BNP Paribas | 51,80 | -0,77 | 52,20 | 4003 | | Bouygues | 30,25 | +0,10 | 30,22 | 807 | | Danon | 72,95 | -0,75 | 73,50 | 1184 | | EADS | 22,50 | -0,88 | 22,70 | 1953 | | France Telecom | 22,76 | +1,83 | 22,35 | 8256 | | Lafarge | 70,30 | -0,28 | 70,50 | 681 | | Michelin | 48,05 | +0,50 | 47,81 | 640 | | Peugeot | 46,42 | +0,67 | 46,11 | 1351 | | Renault | 66,80 | +1,75 | 65,65 | 1060 | | Sanofi-Synthelab | 66,20 | -0,97 | 66,85 | 4121 | | Schneider Elec | 57,40 | +0,70 | 57,00 | 940 | | STMicroelectronics | 11,82 | +1,55 | 11,64 | 11006 | | Total Fina Elf | 172,50 | -0,63 | 173,60 | 2498 | | Vivendi Universal | 23,41 | +0,99 | 23,18 | 4356 | | Великобритания (GBp) | | ARM Holdings | 98,33 | +2,34 | 96,25 | 34103 | | BAE System | 253,00 | -0,78 | 255,00 | 10663 | | Barclays | 552,50 | +0,45 | 550,00 | 30146 | | BP | 524,50 | -0,57 | 527,50 | 54540 | | BAT | 960,00 | +1,05 | 950,00 | 20740 | | British Airways | 248,02 | +0,10 | 248,00 | 6301 | | British Telecom | 197,00 | +0,25 | 196,50 | 40554 | | Cable & Wireless | 125,75 | +0,80 | 124,75 | 16781 | | Cadbury Schweppes | 537,00 | +0,09 | 536,50 | 10538 | | HSBC Hldg | 825,00 | -0,06 | 825,50 | 35103 | | Lloyds TSB Grp | 458,00 | -0,11 | 458,50 | 25910 | | Marks & Spencer | 354,95 | -0,78 | 354,75 | 7777 | | Prudential | 481,50 | -0,72 | 485,00 | 24381 | | Reuters Group | 410,27 | +1,98 | 405,00 | 31236 | | Rio Tinto | 1639,00 | -1,09 | 1657,00 | 5010 | | Sainsbury | 289,13 | -0,60 | 290,50 | 4130 | | Shell Trnpt | 468,00 | -0,11 | 468,50 | 27674 | | Unilever | 509,50 | +0,10 | 509,00 | 7996 | | Vodafone Airtch | 137,25 | +0,92 | 136,00 | 207633 | | Германия (EUR) | | Allianz AG | 91,10 | +1,10 | 90,11 | 2983 | | BASF | 51,52 | -0,54 | 51,80 | 3317 | | Bayer AG | 24,79 | -0,60 | 24,94 | 4043 | | BMW | 33,01 | -0,48 | 33,17 | 3381 | | Commerzbank AG | 17,13 | +0,06 | 17,12 | 3388 | | Daimler-Chrysler | 30,37 | +0,56 | 30,20 | 8166 | | Deutsche Bank n | 63,43 | -0,49 | 63,74 | 4343 | | Dt Telekom n | 15,26 | +0,86 | 15,13 | 30513 | | Hypovereinsbank | 17,85 | -0,72 | 17,98 | 2950 | | Infineon Tech | 6,95 | +0,72 | 6,90 | 9357 | | Merck KGaA | 61,85 | -1,28 | 62,65 | 245 | | Munich Re | 86,00 | +0,29 | 85,75 | 1811 | | Sap AG | 119,73 | +3,66 | 115,50 | 4212 | | Siemens | 57,91 | -0,03 | 57,93 | 5601 | | Volkswagen AG | 33,25 | +0,91 | 32,95 | 5734 | | Финляндия (EUR) | | Nokia | 12,36 | +4,83 | 11,79 | 194863 | | Stora Enso | 10,23 | -3,49 | 10,60 | 5847 | | Швейцария (CHF) | | Ciba Special | 76,65 | -0,65 | 77,15 | 1224 | | Lonza Grp AG | 74,20 | -0,20 | 74,35 | 157 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,10 | -1,38 | 50,80 | 13146 | | Nestle | 317,00 | -0,55 | 318,75 | 1348 | | Novartis | 57,45 | +0,52 | 57,15 | 17752 | | Roche | 163,80 | +1,61 | 161,20 | 29 | | Swiss Re | 79,30 | +0,19 | 79,15 | 1375 | | UBS AG | 97,80 | -0,15 | 97,95 | 4313 | | Zurich Fin | 204,70 | +0,29 | 204,10 | 621 | | Швеция (SEK) | | ABB | 43,20 | -0,46 | 43,40 | 1735 | | Electrolux | 149,00 | -5,10 | 157,00 | 4230 | | Ericsson | 20,80 | +3,48 | 20,10 | 306504 | | Nordea | 69,50 | -1,07 | 70,25 | 28028 | | Volvo | 300,00 | -0,17 | 300,50 | 2730 | | Италия (EUR) | | Bank di Lavoro | 2,37 | -0,08 | 2,37 | 11656 | | Fiat | 4,76 | +5,03 | 4,53 | 42818 | | TIM | 4,59 | +0,33 | 4,57 | 20700 | | Голландия (EUR) | | ABN Amro Hld | 18,70 | -0,58 | 18,81 | 7279 | | Aegon NV | 9,82 | -0,61 | 9,88 | 8190 | | Ahold Kon | 6,07 | +0,50 | 6,04 | 4815 | | Fortis | 21,52 | +0,14 | 21,49 | 4250 | | ING Grp | 21,78 | +0,37 | 21,70 | 13786 | | Philips | 19,19 | -0,72 | 19,33 | 7812 | | Royal Dutch | 45,15 | -0,66 | 45,45 | 7164 | | Канада (CAD) | | Alcan Inc | 42,87 | -0,83 | 43,23 | 434 | | Bank of Montreal | 56,20 | +0,38 | 55,99 | 1206 | | Bank Nova Scotia | 39,40 | -0,25 | 39,50 | 2349 | | BCE Inc | 29,95 | +0,13 | 29,91 | 775 | | Imperial Oil | 91,57 | -1,54 | 93,00 | 96 | | Loblaw Cos Ltd | 74,43 | -0,29 | 74,65 | 53 | | Nortel Networks | 3,26 | +0,62 | 3,24 | 4781 | | Royal Bank of Canada | 73,53 | -0,43 | 74,40 | 2715 | | США ($) | | Abbott Labs | 47,78 | +1,01 | 47,30 | 1012 | | Agilent Tech | 20,83 | +1,56 | 20,51 | 518 | | Alcoa | 28,86 | -0,14 | 28,90 | 1336 | | Allstate Corp | 53,11 | -0,82 | 53,55 | 1293 | | Alltel | 56,56 | +1,45 | 55,75 | 513 | | Amer Electric Power | 34,80 | +0,67 | 34,57 | 639 | | Amer Express Co | 49,79 | -0,48 | 50,03 | 3566 | | AIG | 51,30 | +0,57 | 51,01 | 2633 | | Amgen | 58,96 | +1,43 | 58,13 | 4023 | | Analog Devices | 33,90 | +1,44 | 33,42 | 912 | | Anheuser-Busch | 48,18 | +6,83 | 45,10 | 6009 | | Time Warner Inc | 17,41 | +2,84 | 16,93 | 5944 | | Apple Comp Inc | 36,30 | +2,22 | 35,51 | 11486 | | Applied Materials | 15,08 | +2,17 | 14,76 | 14916 | | AT&T | 18,66 | +1,25 | 18,43 | 710 | | Automatic Data Proc | 44,03 | +2,85 | 42,81 | 753 | | Bank of America | 43,92 | -0,70 | 44,23 | 5590 | | Bank of New York | 27,30 | -0,73 | 27,50 | 1260 | | Baxter Int | 35,56 | +4,50 | 34,03 | 1304 | | BCE Inc | 24,17 | +0,08 | 24,15 | 82 | | Bellsouth Corp | 25,69 | +0,71 | 25,51 | 1232 | | Berkshire cl a* | 83,95 | +1,39 | 82,80 | 1 | | Berkshire cl b* | 2,80 | +1,35 | 2,76 | 11 | | Boeing Co | 58,15 | +1,61 | 57,23 | 769 | | Bristol Myers sq | 25,76 | +0,82 | 25,55 | 1471 | | Cardinal Health | 54,40 | +2,10 | 53,28 | 468 | | Carnival | 48,79 | +1,84 | 47,91 | 1830 | | Caterpillar Inc | 88,50 | +0,99 | 88,04 | 2031 | | Charles Schwab | 9,73 | -1,42 | 9,87 | 2285 | | ChevronTexaco | 52,76 | +1,36 | 52,05 | 2450 | | Cigna | 87,95 | +0,08 | 87,88 | 208 | | Cisco | 17,57 | +2,21 | 17,19 | 23364 | | Citigroup | 45,97 | -0,35 | 46,13 | 6970 | | Coca-Cola Co | 41,82 | -0,14 | 41,88 | 2099 | | Colgate Palmoliv | 51,87 | +1,53 | 51,09 | 593 | | Costco Wholesale | 43,80 | +1,65 | 43,09 | 1103 | | Daimler-Chrysler | 39,80 | +1,30 | 39,29 | 256 | | Delta Air Lines | 3,76 | +1,62 | 3,70 | 879 | | Dow Chemical Co | 45,13 | +0,78 | 44,78 | 1014 | | Du Pont Co | 47,83 | +1,23 | 47,25 | 1071 | | Eastman Kodak | 30,01 | -0,53 | 30,17 | 783 | | Eli Lilly | 58,12 | +0,17 | 58,02 | 1586 | | EMC Corp | 13,13 | +2,42 | 12,82 | 4302 | | Emerson Electric | 63,48 | +1,21 | 62,72 | 452 | | Exelon | 47,05 | +0,88 | 46,64 | 625 | | Exxon Mobil | 57,86 | +1,26 | 57,14 | 5010 | | Fannie Mae | 53,01 | -0,49 | 53,27 | 925 | | First Data Corp | 37,50 | +1,52 | 36,94 | 837 | | Ford Motor Co | 9,62 | +3,00 | 9,34 | 3470 | | Gap Inc | 21,12 | +1,69 | 20,77 | 1279 | | Genentech | 69,81 | -1,24 | 70,69 | 1528 | | General Elec Co | 35,66 | +0,39 | 35,52 | 5196 | | General Motors | 25,90 | +0,31 | 25,82 | 2887 | | Gillette Co | 51,38 | +0,45 | 51,15 | 453 | | Goldman Sachs Gr | 104,50 | +0,16 | 104,33 | 2333 | | HJ Heinz Co | 35,82 | +1,22 | 35,39 | 352 | | Halliburton Co | 42,26 | +1,10 | 41,80 | 1185 | | HCA-Healthcare | 52,68 | -0,60 | 53,00 | 1543 | | Hewlett-Packard | 20,71 | +0,58 | 20,59 | 2859 | | Home Depot Inc | 36,26 | +1,85 | 35,60 | 2981 | | Honeywell Int | 35,77 | +0,96 | 35,43 | 899 | | Illinois Tool Works | 86,32 | +0,33 | 86,04 | 479 | | Intel Corp | 23,18 | +2,29 | 22,66 | 42996 | | IBM | 73,56 | +2,15 | 72,01 | 5274 | | Intl Paper | 33,89 | -0,32 | 34,00 | 848 | | Johnson&Johnson | 67,92 | -0,26 | 68,10 | 2489 | | J P Morgan Chase | 34,59 | -0,49 | 34,76 | 6871 | | Kimberly-Clark | 63,81 | +1,29 | 63,00 | 371 | | Kohls | 49,59 | +1,22 | 48,99 | 744 | | Kroger | 15,69 | +0,90 | 15,55 | 809 | | Lehman Brothers | 89,44 | +0,30 | 89,17 | 1626 | | Lockheed Martin | 58,89 | +0,86 | 58,39 | 407 | | Lowes Cos | 52,12 | +1,20 | 51,50 | 1166 | | Lucent Tech | 2,57 | +1,98 | 2,52 | 10219 | | Marsh & McLennan | 27,88 | +0,69 | 27,69 | 629 | | MBNA Corp | 19,25 | -16,70 | 23,11 | 22915 | | McDonalds Corp | 29,66 | -0,94 | 29,94 | 2349 | | Medtronic | 50,60 | +0,60 | 50,30 | 1054 | | Merck & Co | 34,11 | +0,12 | 34,07 | 3119 | | Merrill Lynch | 52,64 | +0,30 | 52,48 | 2712 | | Metlife Inc | 38,70 | +0,65 | 38,45 | 751 | | Micron Tech | 9,50 | +0,64 | 9,44 | 1296 | | Microsoft | 24,88 | +2,30 | 24,32 | 37446 | | Minnesota Mining | 77,20 | +1,71 | 75,90 | 1169 | | MS Dean Witter | 50,46 | +0,54 | 50,19 | 2702 | | Motorola Inc | 15,72 | +5,29 | 14,93 | 14825 | | Occidental Petr | 69,85 | +1,59 | 68,76 | 934 | | Omnicom Group | 83,63 | +2,03 | 81,97 | 445 | | Oracle Corp | 11,99 | +1,79 | 11,78 | 18944 | | Pfizer Inc | 27,01 | +0,93 | 26,76 | 5125 | | Philip Morris | 64,30 | +2,47 | 62,75 | 3106 | | Raytheon Co | 36,92 | +1,04 | 36,54 | 429 | | SBC Comms | 23,06 | +0,44 | 22,96 | 2297 | | Schering-plough | 20,76 | +4,06 | 19,95 | 4808 | | Sprint | 22,75 | +1,07 | 22,51 | 2856 | | Tenet Healthcare | 11,65 | +0,26 | 11,62 | 567 | | Texas Instrument | 24,62 | +2,50 | 24,02 | 5161 | | Textron Inc | 75,48 | +6,15 | 71,11 | 1056 | | Time Warner Inc | 17,41 | +2,84 | 16,93 | 5944 | | Tyco Int | 31,34 | +0,26 | 31,26 | 2377 | | Unisys Corp | 6,52 | +1,09 | 6,45 | 258 | | UPS | 70,17 | +4,33 | 67,26 | 4106 | | United Tech | 100,85 | +1,83 | 99,04 | 878 | | Unitedhealth Gr | 91,70 | -0,49 | 92,15 | 1253 | | US Bancorp | 27,04 | -0,44 | 27,16 | 2976 | | Verizon Comm | 34,14 | +1,07 | 33,78 | 1482 | | Wachovia | 49,54 | -0,02 | 49,55 | 1779 | | Wal-Mart Stores | 47,61 | +0,55 | 47,35 | 3267 | | Walt Disney Co | 26,92 | +1,13 | 26,62 | 1454 | | Washington Mutual | 38,53 | +1,37 | 38,01 | 1268 | | Wells Fargo | 58,19 | +0,07 | 58,15 | 1446 | | Xerox Corp | 13,38 | -2,48 | 13,72 | 2567 |
|
