| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,5 | -0,76 | 6,6 | 11862 | | ANZ Banking Grp | 21,9 | -0,09 | 21,9 | 5776 | | CommonWealth Bank | 38,1 | +0,69 | 37,8 | 2913 | | National Australian Bank | 31,2 | -1,98 | 31,8 | 18530 | | Telstra Corp | 5,1 | — | 5,1 | 24054 | | Westpac Banking | 19,4 | -0,21 | 19,4 | 6079 | | Япония (JPY) | | Asahi Kasei | 532,0 | +0,57 | 529,0 | 2837 | | Daiwa Securities | 673,0 | -1,03 | 680,0 | 5017 | | Fuji Photo Film | 3380,0 | -0,59 | 3400,0 | 3121 | | Fujitsu Ltd | 599,0 | +0,84 | 594,0 | 7346 | | Honda Motor Co | 5340,0 | -0,93 | 5390,0 | 1594 | | Japan Telecom* | 233,0 | -3,72 | 242,0 | 2 | | Kao Corp | 2510,0 | -0,40 | 2520,0 | 1058 | | KDDI* | 497,0 | -0,40 | 499,0 | 11 | | Mitsubishi Fin Gr* | 908,0 | +0,11 | 907,0 | 25 | | Mitsubishi Chem | 308,0 | -0,65 | 310,0 | 7969 | | Mitsubishi Electric | 590,0 | — | 590,0 | 5583 | | NEC Corp | 607,0 | +0,50 | 604,0 | 11182 | | Nippon Steel Corp | 258,0 | +0,78 | 256,0 | 28585 | | Nissan Motor Co | 1084,0 | +0,65 | 1077,0 | 9261 | | NTT* | 444,0 | — | 444,0 | 15 | | NTT DoCoMo* | 162,0 | -1,22 | 164,0 | 76 | | Pioneer | 1761,0 | -1,23 | 1783,0 | 1728 | | Ricoh | 1770,0 | — | 1770,0 | 3472 | | Seikisui House | 1091,0 | +0,09 | 1090,0 | 1656 | | Shin-Etsu Chem | 4040,0 | +0,25 | 4030,0 | 1575 | | Sony | 4030,0 | -0,74 | 4060,0 | 2810 | | Sumitomo Chem | 518,0 | +1,37 | 511,0 | 6768 | | TDK Corp | 7870,0 | -1,50 | 7990,0 | 788 | | Toshiba Corp | 452,0 | +1,12 | 447,0 | 18999 | | Toyota Motor Co | 3910,0 | +0,51 | 3890,0 | 7187 | | UFJ Holdings* | 555,0 | +0,18 | 554,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 71,00 | -1,05 | 71,75 | 6889 | | China Mobile | 28,40 | -1,22 | 28,75 | 31594 | | China Unicom | 6,15 | -0,81 | 6,20 | 8002 | | CLP Holdings | 44,20 | — | 44,20 | 2977 | | CNOOC | 4,25 | +0,59 | 4,23 | 57101 | | Hang Seng Bank | 104,00 | — | 104,00 | 1907 | | Henderson Land | 35,90 | +0,56 | 35,70 | 4786 | | HSBC Holdings | 124,00 | — | 124,00 | 7789 | | Hutchison | 68,50 | -0,72 | 69,00 | 14050 | | Франция (EUR) | | Alcatel | 9,14 | +0,88 | 9,06 | 12083 | | Axa | 20,26 | +0,30 | 20,20 | 5422 | | BNP Paribas | 56,30 | +0,99 | 55,75 | 4345 | | Bouygues | 31,19 | -1,52 | 31,67 | 879 | | Danon | 74,80 | -0,86 | 75,45 | 966 | | EADS | 23,78 | -0,79 | 23,97 | 2566 | | France Telecom | 23,27 | -0,98 | 23,50 | 8473 | | Lafarge | 72,50 | — | 72,50 | 697 | | Michelin | 51,35 | +0,69 | 51,00 | 707 | | Peugeot | 48,16 | +0,38 | 47,98 | 1151 | | Renault | 71,00 | — | 71,00 | 662 | | Sanofi-Synthelab | 73,70 | +0,14 | 73,60 | 2696 | | Schneider Elec | 59,75 | -0,67 | 60,15 | 477 | | STMicroelectronics | 12,93 | -0,54 | 13,00 | 6541 | | Total Fina Elf | 183,70 | +0,49 | 182,80 | 2434 | | Vivendi Universal | 24,80 | -0,76 | 24,99 | 5437 | | Великобритания (GBp) | | ARM Holdings | 109,00 | -0,23 | 109,25 | 9107 | | BAE System | 272,95 | -0,09 | 273,25 | 49428 | | Barclays | 529,00 | +0,09 | 528,50 | 15571 | | BP | 563,00 | +0,18 | 562,00 | 55903 | | BAT | 1067,26 | +0,75 | 1064,00 | 4298 | | British Airways | 268,27 | +1,11 | 270,25 | 10275 | | British Telecom | 214,65 | +0,23 | 214,25 | 55583 | | Cable & Wireless | 133,25 | -0,56 | 134,00 | 19521 | | Cadbury Schweppes | 543,50 | -0,28 | 545,00 | 12377 | | HSBC Hldg | 876,00 | -0,23 | 878,00 | 16391 | | Lloyds TSB Grp | 458,00 | -0,54 | 460,50 | 15917 | | Marks & Spencer | 332,34 | -0,60 | 334,00 | 6175 | | Prudential | 492,06 | -1,02 | 490,00 | 15352 | | Reuters Group | 395,10 | +1,34 | 390,75 | 11080 | | Rio Tinto | 1669,00 | +0,48 | 1661,00 | 4323 | | Sainsbury | 284,76 | -0,09 | 286,00 | 5464 | | Shell Trnpt | 490,50 | +0,82 | 486,50 | 28496 | | Unilever | 543,00 | +0,09 | 542,50 | 4485 | | Vodafone Airtch | 136,79 | -0,55 | 137,00 | 314644 | | Германия (EUR) | | Allianz AG | 96,35 | -0,31 | 96,65 | 1485 | | BASF | 55,46 | +0,74 | 55,05 | 2738 | | Bayer AG | 27,94 | +0,11 | 27,91 | 4274 | | BMW | 36,62 | +1,69 | 36,01 | 5025 | | Commerzbank AG | 18,04 | +0,22 | 18,00 | 3873 | | Daimler-Chrysler | 33,18 | +0,18 | 33,12 | 5021 | | Deutsche Bank n | 64,60 | +0,31 | 64,40 | 3447 | | Dt Telekom n | 15,14 | -0,26 | 15,18 | 27283 | | Hypovereinsbank | 19,88 | -1,09 | 20,10 | 6958 | | Infineon Tech | 7,45 | +3,04 | 7,23 | 13215 | | Merck KGaA | 63,51 | -0,50 | 63,83 | 222 | | Munich Re | 89,33 | -0,30 | 89,60 | 904 | | Sap AG | 135,64 | -0,46 | 136,26 | 1468 | | Siemens | 60,80 | +0,65 | 60,41 | 4458 | | Volkswagen AG | 36,63 | -0,05 | 36,65 | 3235 | | Финляндия (EUR) | | Nokia | 14,04 | +0,50 | 13,97 | 36065 | | Stora Enso | 10,85 | -1,36 | 11,00 | 2584 | | Швейцария (CHF) | | Ciba Special | 77,15 | +1,51 | 76,00 | 751 | | Lonza Grp AG | 76,85 | +0,33 | 76,60 | 118 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,00 | -0,79 | 50,40 | 6562 | | Nestle | 337,50 | +1,20 | 333,50 | 2079 | | Novartis | 61,55 | +0,16 | 61,45 | 4662 | | Roche | 184,40 | +0,22 | 184,00 | 33 | | Swiss Re | 77,35 | -1,02 | 78,15 | 1268 | | UBS AG | 98,30 | +0,20 | 98,10 | 3118 | | Zurich Fin | 209,40 | +0,53 | 208,30 | 753 | | Швеция (SEK) | | ABB | 49,30 | -0,40 | 49,50 | 2571 | | Electrolux | 160,50 | -0,62 | 161,50 | 1640 | | Ericsson | 23,50 | +0,43 | 23,40 | 69193 | | Nordea | 67,75 | -1,09 | 68,50 | 11727 | | Volvo | 301,00 | -0,66 | 303,00 | 1671 | | Италия (EUR) | | Bank di Lavoro | 2,76 | +0,73 | 2,74 | 5922 | | Fiat | 5,94 | +2,93 | 5,77 | 22561 | | TIM | 4,53 | -1,05 | 4,58 | 5936 | | Голландия (EUR) | | ABN Amro Hld | 19,37 | -0,05 | 19,38 | 6353 | | Aegon NV | 10,70 | +0,85 | 10,61 | 11141 | | Ahold Kon | 6,36 | +2,91 | 6,18 | 17076 | | Fortis | 22,35 | -0,04 | 22,36 | 4068 | | ING Grp | 22,95 | +0,22 | 22,90 | 6349 | | Philips | 21,22 | +0,33 | 21,15 | 4327 | | Royal Dutch | 48,64 | +0,43 | 48,43 | 7538 | | Канада (CAD) | | Alcan Inc | 38,46 | +0,42 | 38,30 | 581 | | Bank of Montreal | 55,50 | +0,14 | 55,42 | 274 | | Bank Nova Scotia | 39,55 | -0,20 | 39,63 | 459 | | BCE Inc | 28,45 | -0,35 | 28,55 | 665 | | Imperial Oil | 89,75 | +0,45 | 89,35 | 53 | | Loblaw Cos Ltd | 72,50 | +0,22 | 72,34 | 52 | | Nortel Networks | 3,55 | +1,72 | 3,49 | 7542 | | Royal Bank of Canada | 74,07 | -0,27 | 74,27 | 456 | | США ($) | | Abbott Labs | 48,11 | -0,48 | 48,34 | 676 | | Agilent Tech | 24,09 | -0,45 | 24,20 | 422 | | Alcoa | 27,71 | +0,22 | 27,65 | 916 | | Allstate Corp | 58,71 | +0,32 | 58,52 | 587 | | Alltel | 59,16 | +1,56 | 58,25 | 728 | | Amer Electric Power | 35,75 | -0,53 | 35,94 | 335 | | Amer Express Co | 53,96 | -0,37 | 54,16 | 736 | | AIG | 55,93 | -0,41 | 56,16 | 3189 | | Amgen | 62,94 | -0,38 | 63,18 | 1634 | | Analog Devices | 37,33 | +0,73 | 37,06 | 654 | | Anheuser-Busch | 47,22 | -0,21 | 47,32 | 810 | | Time Warner Inc | 17,41 | -0,40 | 17,48 | 3403 | | Apple Comp Inc | 39,93 | -0,92 | 40,30 | 7100 | | Applied Materials | 16,74 | +0,72 | 16,62 | 9323 | | AT&T | 18,79 | +0,16 | 18,76 | 705 | | Automatic Data Proc | 44,09 | +0,14 | 44,03 | 559 | | Bank of America | 46,14 | -0,35 | 46,30 | 2688 | | Bank of New York | 29,12 | -0,27 | 29,20 | 953 | | Baxter Int | 36,90 | -0,43 | 37,06 | 406 | | BCE Inc | 22,83 | -0,35 | 22,91 | 90 | | Bellsouth Corp | 26,82 | -0,19 | 26,87 | 1367 | | Berkshire cl a* | 84,00 | -0,41 | 84,35 | 1 | | Berkshire cl b* | 2,81 | -0,21 | 2,81 | 2 | | Boeing Co | 64,29 | +0,74 | 63,82 | 1007 | | Bristol Myers sq | 25,43 | -0,12 | 25,46 | 842 | | Cardinal Health | 57,61 | -0,74 | 58,04 | 246 | | Carnival | 53,06 | -0,17 | 53,15 | 834 | | Caterpillar Inc | 95,30 | -0,21 | 95,50 | 513 | | Charles Schwab | 11,64 | +1,57 | 11,46 | 1269 | | ChevronTexaco | 54,82 | +0,16 | 54,73 | 1651 | | Cigna | 97,32 | -1,12 | 98,42 | 334 | | Cisco | 19,68 | +0,20 | 19,64 | 14174 | | Citigroup | 47,61 | -0,19 | 47,70 | 2885 | | Coca-Cola Co | 44,43 | -0,43 | 44,62 | 1142 | | Colgate Palmoliv | 49,95 | -0,64 | 50,27 | 364 | | Costco Wholesale | 46,33 | +1,69 | 45,56 | 1503 | | Daimler-Chrysler | 40,80 | +0,52 | 40,59 | 174 | | Delta Air Lines | 3,98 | +4,46 | 3,81 | 1073 | | Dow Chemical Co | 45,58 | -1,11 | 46,09 | 1018 | | Du Pont Co | 46,43 | -1,34 | 47,06 | 782 | | Eastman Kodak | 26,85 | +1,05 | 26,57 | 695 | | Eli Lilly | 58,20 | -0,43 | 58,45 | 577 | | EMC Corp | 14,39 | +1,41 | 14,19 | 4770 | | Emerson Electric | 66,78 | -0,34 | 67,01 | 288 | | Exelon | 48,33 | +0,35 | 48,16 | 652 | | Exxon Mobil | 57,33 | +0,33 | 57,14 | 3993 | | Fannie Mae | 58,76 | -0,31 | 58,94 | 882 | | First Data Corp | 37,84 | -0,11 | 37,88 | 1590 | | Ford Motor Co | 10,11 | +1,92 | 9,92 | 5277 | | Gap Inc | 20,91 | -1,92 | 21,32 | 2592 | | Genentech | 82,79 | +1,96 | 81,20 | 1320 | | General Elec Co | 36,87 | -0,19 | 36,94 | 4085 | | General Motors | 31,16 | -0,73 | 31,39 | 1311 | | Gillette Co | 53,33 | -0,84 | 53,78 | 871 | | Goldman Sachs Gr | 97,34 | -1,42 | 98,74 | 1411 | | HJ Heinz Co | 36,47 | — | 36,47 | 266 | | Halliburton Co | 43,28 | +0,02 | 43,27 | 1083 | | HCA-Healthcare | 54,06 | +0,19 | 53,96 | 437 | | Hewlett-Packard | 22,46 | -1,01 | 22,69 | 1985 | | Home Depot Inc | 40,23 | +0,68 | 39,96 | 2041 | | Honeywell Int | 36,53 | -0,03 | 36,54 | 735 | | Illinois Tool Works | 84,96 | -0,91 | 85,74 | 271 | | Intel Corp | 27,62 | +1,21 | 27,29 | 22286 | | IBM | 77,15 | +0,39 | 76,85 | 1560 | | Intl Paper | 32,49 | -0,25 | 32,57 | 612 | | Johnson&Johnson | 67,02 | -0,43 | 67,31 | 2036 | | J P Morgan Chase | 35,35 | -1,12 | 35,75 | 5198 | | Kimberly-Clark | 64,29 | -1,34 | 65,16 | 407 | | Kohls | 51,50 | +0,92 | 51,03 | 665 | | Kroger | 16,61 | -0,18 | 16,64 | 864 | | Lehman Brothers | 92,42 | -0,19 | 92,60 | 559 | | Lockheed Martin | 65,17 | +0,37 | 64,93 | 537 | | Lowes Cos | 57,53 | -0,29 | 57,70 | 802 | | Lucent Tech | 2,82 | — | 2,82 | 3048 | | Marsh & McLennan | 28,49 | -1,62 | 28,96 | 859 | | MBNA Corp | 21,32 | -0,28 | 21,38 | 2018 | | McDonalds Corp | 30,93 | -0,32 | 31,03 | 1125 | | Medtronic | 53,53 | -0,39 | 53,74 | 1124 | | Merck & Co | 32,14 | -0,19 | 32,20 | 1377 | | Merrill Lynch | 54,65 | -0,94 | 55,17 | 1245 | | Metlife Inc | 43,80 | -1,13 | 44,30 | 1129 | | Micron Tech | 10,91 | +0,65 | 10,84 | 1930 | | Microsoft | 25,79 | -0,08 | 25,81 | 11915 | | Minnesota Mining | 76,53 | -0,61 | 77,00 | 638 | | MS Dean Witter | 49,40 | -1,30 | 50,05 | 2212 | | Motorola Inc | 17,61 | +0,69 | 17,49 | 3242 | | Occidental Petr | 74,91 | +0,15 | 74,80 | 1139 | | Omnicom Group | 82,85 | -0,10 | 82,93 | 166 | | Oracle Corp | 12,92 | +0,55 | 12,85 | 13335 | | Pfizer Inc | 28,18 | +0,04 | 28,17 | 4566 | | Philip Morris | 67,25 | +0,27 | 67,07 | 1124 | | Raytheon Co | 39,20 | -0,20 | 39,28 | 302 | | SBC Comms | 23,30 | +0,04 | 23,29 | 2647 | | Schering-plough | 19,58 | +0,56 | 19,47 | 1781 | | Sprint | 24,03 | +0,67 | 23,87 | 4630 | | Tenet Healthcare | 11,97 | -0,17 | 11,99 | 315 | | Texas Instrument | 27,94 | +0,65 | 27,76 | 2259 | | Textron Inc | 77,51 | -0,18 | 77,65 | 98 | | Time Warner Inc | 17,41 | -0,40 | 17,48 | 3403 | | Tyco Int | 28,81 | -0,38 | 28,92 | 2686 | | Unisys Corp | 7,29 | -0,41 | 7,32 | 278 | | UPS | 73,36 | -0,37 | 73,63 | 627 | | United Tech | 106,89 | -0,57 | 107,50 | 474 | | Unitedhealth Gr | 49,97 | +1,52 | 49,22 | 1986 | | US Bancorp | 29,46 | -0,37 | 29,57 | 950 | | Verizon Comm | 35,23 | -0,37 | 35,36 | 1751 | | Wachovia | 51,09 | -0,53 | 51,36 | 737 | | Wal-Mart Stores | 48,12 | +0,44 | 47,91 | 2990 | | Walt Disney Co | 27,51 | -0,33 | 27,60 | 1377 | | Washington Mutual | 41,48 | -0,46 | 41,67 | 605 | | Wells Fargo | 61,56 | +0,07 | 61,52 | 1334 | | Xerox Corp | 13,59 | -0,73 | 13,69 | 719 |
|
