| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,4 | -0,62 | 6,5 | 7444 | | ANZ Banking Grp | 21,7 | -0,87 | 21,9 | 2467 | | CommonWealth Bank | 37,7 | -0,32 | 37,8 | 1683 | | National Australian Bank | 30,9 | +0,42 | 30,8 | 3650 | | Telstra Corp | 5,1 | -1,36 | 5,1 | 15867 | | Westpac Banking | 19,4 | -0,67 | 19,5 | 2687 | | Япония (JPY) | | Asahi Kasei | 530,0 | +0,38 | 528,0 | 3961 | | Daiwa Securities | 673,0 | -0,88 | 679,0 | 3475 | | Fuji Photo Film | 3410,0 | +0,29 | 3400,0 | 1641 | | Fujitsu Ltd | 600,0 | +0,33 | 598,0 | 6458 | | Honda Motor Co | 5340,0 | -0,56 | 5370,0 | 1280 | | Japan Telecom* | 226,0 | -0,88 | 228,0 | 1 | | Kao Corp | 2520,0 | +0,60 | 2505,0 | 1102 | | KDDI* | 510,0 | +1,80 | 501,0 | 25 | | Mitsubishi Fin Gr* | 905,0 | -0,11 | 906,0 | 14 | | Mitsubishi Chem | 304,0 | -1,30 | 308,0 | 8275 | | Mitsubishi Electric | 597,0 | +1,70 | 587,0 | 4690 | | NEC Corp | 612,0 | +0,99 | 606,0 | 9018 | | Nippon Steel Corp | 257,0 | -0,77 | 259,0 | 13407 | | Nissan Motor Co | 1067,0 | -0,74 | 1075,0 | 6294 | | NTT* | 452,0 | +1,57 | 445,0 | 24 | | NTT DoCoMo* | 160,0 | -1,23 | 162,0 | 87 | | Pioneer | 1709,0 | -1,78 | 1740,0 | 2690 | | Ricoh | 1734,0 | -0,06 | 1735,0 | 2492 | | Seikisui House | 1079,0 | -0,09 | 1080,0 | 1247 | | Shin-Etsu Chem | 4000,0 | +0,25 | 3990,0 | 589 | | Sony | 3930,0 | -1,01 | 3970,0 | 2575 | | Sumitomo Chem | 508,0 | -0,97 | 513,0 | 4952 | | TDK Corp | 7840,0 | +0,26 | 7820,0 | 591 | | Toshiba Corp | 450,0 | -0,66 | 453,0 | 6928 | | Toyota Motor Co | 3860,0 | -0,77 | 3890,0 | 3448 | | UFJ Holdings* | 555,0 | +0,18 | 554,0 | 11 | | Гонконг (HKD) | | Cheung Kong | 71,50 | +0,35 | 71,25 | 4116 | | China Mobile | 28,50 | +0,53 | 28,35 | 18813 | | China Unicom | 6,10 | — | 6,10 | 6110 | | CLP Holdings | 44,40 | +0,45 | 44,20 | 1757 | | CNOOC | 4,30 | +1,18 | 4,25 | 55669 | | Hang Seng Bank | 105,00 | +0,48 | 104,50 | 1731 | | Henderson Land | 35,80 | — | 35,80 | 1929 | | HSBC Holdings | 124,00 | — | 124,00 | 8955 | | Hutchison | 69,00 | +0,36 | 68,75 | 5409 | | Франция (EUR) | | Alcatel | 8,90 | -1,44 | 9,03 | 5544 | | Axa | 19,89 | -0,30 | 19,95 | 3855 | | BNP Paribas | 55,35 | -1,25 | 56,05 | 3337 | | Bouygues | 31,11 | -0,92 | 31,40 | 696 | | Danon | 74,55 | -0,47 | 74,90 | 557 | | EADS | 23,50 | -1,88 | 23,95 | 1779 | | France Telecom | 22,41 | -2,05 | 22,88 | 37270 | | Lafarge | 71,55 | -0,42 | 71,85 | 470 | | Michelin | 51,85 | +0,10 | 51,80 | 379 | | Peugeot | 47,70 | -0,17 | 47,78 | 522 | | Renault | 70,25 | +0,50 | 69,90 | 528 | | Sanofi-Synthelab | 73,20 | -0,07 | 73,25 | 2305 | | Schneider Elec | 59,80 | +1,10 | 59,15 | 789 | | STMicroelectronics | 12,50 | -2,34 | 12,80 | 5490 | | Total Fina Elf | 183,20 | +0,33 | 182,60 | 1979 | | Vivendi Universal | 24,55 | -1,09 | 24,82 | 3641 | | Великобритания (GBp) | | ARM Holdings | 107,92 | -0,46 | 108,00 | 6005 | | BAE System | 277,30 | -0,54 | 277,50 | 20264 | | Barclays | 520,73 | -0,10 | 520,00 | 21765 | | BP | 563,06 | -0,53 | 561,00 | 59498 | | BAT | 1081,99 | +0,19 | 1080,00 | 5662 | | British Airways | 267,89 | -1,11 | 270,00 | 12574 | | British Telecom | 214,25 | -1,15 | 216,75 | 22784 | | Cable & Wireless | 134,82 | — | 135,00 | 11519 | | Cadbury Schweppes | 538,00 | -1,28 | 545,00 | 5130 | | HSBC Hldg | 870,95 | -0,34 | 873,00 | 21371 | | Lloyds TSB Grp | 451,50 | -0,88 | 455,50 | 22062 | | Marks & Spencer | 332,85 | -0,60 | 335,00 | 4525 | | Prudential | 483,10 | — | 481,50 | 10040 | | Reuters Group | 393,74 | -0,13 | 393,75 | 16325 | | Rio Tinto | 1680,35 | -0,89 | 1679,00 | 3357 | | Sainsbury | 284,75 | -0,35 | 285,25 | 2890 | | Shell Trnpt | 485,00 | -0,61 | 488,00 | 24304 | | Unilever | 535,27 | -1,47 | 543,00 | 6834 | | Vodafone Airtch | 135,75 | -0,55 | 136,50 | 204403 | | Германия (EUR) | | Allianz AG | 94,68 | -1,07 | 95,70 | 1353 | | BASF | 55,17 | +0,04 | 55,15 | 1708 | | Bayer AG | 27,86 | +0,04 | 27,85 | 2488 | | BMW | 36,38 | +0,58 | 36,17 | 1486 | | Commerzbank AG | 17,60 | -1,23 | 17,82 | 3203 | | Daimler-Chrysler | 32,90 | -0,54 | 33,08 | 3379 | | Deutsche Bank n | 63,48 | -0,42 | 63,75 | 2117 | | Dt Telekom n | 14,84 | -1,66 | 15,09 | 34322 | | Hypovereinsbank | 19,65 | -0,71 | 19,79 | 7379 | | Infineon Tech | 7,27 | -3,32 | 7,52 | 12313 | | Merck KGaA | 61,56 | -2,86 | 63,37 | 347 | | Munich Re | 87,66 | -0,72 | 88,30 | 793 | | Sap AG | 136,00 | -0,36 | 136,49 | 1218 | | Siemens | 61,21 | +1,22 | 60,47 | 6362 | | Volkswagen AG | 36,24 | -0,19 | 36,31 | 1287 | | Финляндия (EUR) | | Nokia | 13,82 | -1,50 | 14,03 | 16782 | | Stora Enso | 10,83 | -0,46 | 10,88 | 1289 | | Швейцария (CHF) | | Ciba Special | 76,50 | -0,46 | 76,85 | 238 | | Lonza Grp AG | 76,80 | +0,07 | 76,75 | 109 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,40 | -1,10 | 49,95 | 7027 | | Nestle | 334,75 | -0,37 | 336,00 | 681 | | Novartis | 61,30 | -0,49 | 61,60 | 5037 | | Roche | 184,00 | -0,27 | 184,50 | 2 | | Swiss Re | 77,35 | -0,06 | 77,40 | 745 | | UBS AG | 97,95 | -0,05 | 98,00 | 2561 | | Zurich Fin | 205,40 | -0,44 | 206,30 | 386 | | Швеция (SEK) | | ABB | 48,90 | -0,81 | 49,30 | 4419 | | Electrolux | 161,50 | +0,62 | 160,50 | 1249 | | Ericsson | 23,50 | — | 23,50 | 171532 | | Nordea | 67,25 | -0,74 | 67,75 | 10862 | | Volvo | 296,00 | -1,66 | 301,00 | 1760 | | Италия (EUR) | | Bank di Lavoro | 2,76 | +0,33 | 2,75 | 6878 | | Fiat | 6,09 | +1,67 | 5,99 | 34761 | | TIM | 4,46 | -1,72 | 4,54 | 11104 | | Голландия (EUR) | | ABN Amro Hld | 19,12 | -0,47 | 19,21 | 5257 | | Aegon NV | 10,47 | -0,95 | 10,57 | 4136 | | Ahold Kon | 6,35 | -0,78 | 6,40 | 6100 | | Fortis | 22,21 | -0,80 | 22,39 | 3365 | | ING Grp | 22,63 | -0,66 | 22,78 | 4857 | | Philips | 21,00 | -0,76 | 21,16 | 3802 | | Royal Dutch | 48,15 | -0,41 | 48,35 | 4945 | | Канада (CAD) | | Alcan Inc | 38,03 | +0,34 | 37,90 | 483 | | Bank of Montreal | 55,51 | +0,14 | 55,43 | 366 | | Bank Nova Scotia | 39,48 | -0,23 | 39,57 | 574 | | BCE Inc | 28,86 | +0,42 | 28,74 | 476 | | Imperial Oil | 90,61 | +1,05 | 89,91 | 140 | | Loblaw Cos Ltd | 72,18 | -0,10 | 72,25 | 23 | | Nortel Networks | 3,48 | -2,79 | 3,58 | 4173 | | Royal Bank of Canada | 74,42 | +0,09 | 74,35 | 274 | | США ($) | | Abbott Labs | 48,54 | +0,56 | 48,27 | 1020 | | Agilent Tech | 24,71 | +2,70 | 24,06 | 1646 | | Alcoa | 27,39 | +0,26 | 27,32 | 735 | | Allstate Corp | 58,78 | +0,29 | 58,61 | 456 | | Alltel | 60,10 | +0,75 | 59,65 | 418 | | Amer Electric Power | 35,96 | +0,45 | 35,80 | 349 | | Amer Express Co | 54,10 | -0,15 | 54,18 | 1048 | | AIG | 54,82 | -0,49 | 55,09 | 1698 | | Amgen | 61,56 | +0,11 | 61,49 | 2086 | | Analog Devices | 37,61 | -0,71 | 37,88 | 981 | | Anheuser-Busch | 47,27 | -0,04 | 47,29 | 391 | | Time Warner Inc | 17,10 | -0,87 | 17,25 | 3284 | | Apple Comp Inc | 37,75 | -1,28 | 38,24 | 12590 | | Applied Materials | 16,66 | -1,24 | 16,87 | 10563 | | AT&T | 18,80 | +0,05 | 18,79 | 670 | | Automatic Data Proc | 43,53 | -0,27 | 43,65 | 359 | | Bank of America | 45,70 | -0,17 | 45,78 | 1492 | | Bank of New York | 29,04 | +0,69 | 28,84 | 757 | | Baxter Int | 36,85 | -0,11 | 36,89 | 468 | | BCE Inc | 23,17 | +0,56 | 23,04 | 63 | | Bellsouth Corp | 26,80 | -0,67 | 26,98 | 948 | | Berkshire cl a* | 83,50 | -0,36 | 83,80 | 1 | | Berkshire cl b* | 2,78 | -0,47 | 2,79 | 7 | | Boeing Co | 65,19 | +0,82 | 64,66 | 950 | | Bristol Myers sq | 25,26 | +0,16 | 25,22 | 772 | | Cardinal Health | 58,05 | +0,99 | 57,48 | 307 | | Carnival | 52,28 | -0,04 | 52,30 | 780 | | Caterpillar Inc | 94,20 | +0,24 | 93,97 | 405 | | Charles Schwab | 11,70 | +0,17 | 11,68 | 549 | | ChevronTexaco | 54,79 | -0,49 | 55,06 | 1715 | | Cigna | 98,35 | -0,23 | 98,58 | 280 | | Cisco | 19,16 | -1,24 | 19,40 | 19649 | | Citigroup | 47,50 | -0,13 | 47,56 | 2117 | | Coca-Cola Co | 43,91 | -0,72 | 44,23 | 1355 | | Colgate Palmoliv | 48,94 | -0,31 | 49,09 | 587 | | Costco Wholesale | 45,90 | -0,48 | 46,12 | 1522 | | Daimler-Chrysler | 40,36 | -0,12 | 40,41 | 76 | | Delta Air Lines | 4,16 | +1,46 | 4,10 | 440 | | Dow Chemical Co | 45,09 | -0,46 | 45,30 | 1017 | | Du Pont Co | 46,59 | +1,06 | 46,10 | 887 | | Eastman Kodak | 26,48 | -0,75 | 26,68 | 363 | | Eli Lilly | 57,57 | -0,14 | 57,65 | 612 | | EMC Corp | 14,27 | -0,14 | 14,29 | 1876 | | Emerson Electric | 66,29 | +0,09 | 66,23 | 347 | | Exelon | 48,02 | -0,91 | 48,46 | 521 | | Exxon Mobil | 57,15 | — | 57,15 | 4118 | | Fannie Mae | 58,05 | -0,96 | 58,61 | 673 | | First Data Corp | 39,39 | -0,78 | 39,70 | 701 | | Ford Motor Co | 9,95 | +0,51 | 9,90 | 1890 | | Gap Inc | 20,97 | +0,62 | 20,84 | 1079 | | Genentech | 80,05 | -1,65 | 81,39 | 1077 | | General Elec Co | 36,61 | -0,25 | 36,70 | 3172 | | General Motors | 30,58 | -1,13 | 30,93 | 1100 | | Gillette Co | 52,64 | -0,32 | 52,81 | 2036 | | Goldman Sachs Gr | 97,91 | +0,63 | 97,30 | 1276 | | HJ Heinz Co | 36,38 | +0,03 | 36,37 | 211 | | Halliburton Co | 43,25 | -0,37 | 43,41 | 1098 | | HCA-Healthcare | 53,85 | +0,19 | 53,75 | 725 | | Hewlett-Packard | 22,61 | -0,48 | 22,72 | 1683 | | Home Depot Inc | 39,88 | +0,40 | 39,72 | 1084 | | Honeywell Int | 36,34 | — | 36,34 | 883 | | Illinois Tool Works | 85,25 | +0,09 | 85,17 | 211 | | Intel Corp | 27,06 | -0,99 | 27,33 | 24369 | | IBM | 75,11 | -0,90 | 75,79 | 1735 | | Intl Paper | 32,77 | -0,30 | 32,87 | 665 | | Johnson&Johnson | 66,36 | -0,12 | 66,44 | 1466 | | J P Morgan Chase | 35,29 | -0,73 | 35,55 | 1554 | | Kimberly-Clark | 64,79 | +0,57 | 64,42 | 410 | | Kohls | 51,65 | -0,19 | 51,75 | 504 | | Kroger | 16,72 | +0,12 | 16,70 | 424 | | Lehman Brothers | 93,12 | +0,24 | 92,90 | 386 | | Lockheed Martin | 64,74 | -0,49 | 65,06 | 367 | | Lowes Cos | 57,51 | +0,97 | 56,96 | 600 | | Lucent Tech | 2,80 | -1,41 | 2,84 | 3003 | | Marsh & McLennan | 28,87 | -0,41 | 28,99 | 444 | | MBNA Corp | 21,35 | +0,47 | 21,25 | 2248 | | McDonalds Corp | 30,25 | -0,85 | 30,51 | 1675 | | Medtronic | 53,10 | -0,38 | 53,30 | 912 | | Merck & Co | 32,01 | -0,25 | 32,09 | 1509 | | Merrill Lynch | 54,32 | +0,31 | 54,15 | 857 | | Metlife Inc | 43,53 | +0,23 | 43,43 | 401 | | Micron Tech | 10,57 | -2,31 | 10,82 | 1856 | | Microsoft | 25,34 | -0,35 | 25,43 | 19665 | | Minnesota Mining | 75,86 | -0,18 | 76,00 | 549 | | MS Dean Witter | 49,07 | +0,33 | 48,91 | 1206 | | Motorola Inc | 17,77 | +0,17 | 17,74 | 3144 | | Occidental Petr | 75,29 | -0,17 | 75,42 | 723 | | Omnicom Group | 82,03 | -1,34 | 83,14 | 409 | | Oracle Corp | 12,60 | +0,08 | 12,59 | 10351 | | Pfizer Inc | 28,01 | +0,18 | 27,96 | 4170 | | Philip Morris | 67,05 | -0,28 | 67,24 | 900 | | Raytheon Co | 39,00 | -0,15 | 39,06 | 235 | | SBC Comms | 23,32 | -0,09 | 23,34 | 1841 | | Schering-plough | 19,51 | -0,20 | 19,55 | 1019 | | Sprint | 23,95 | -1,03 | 24,20 | 2762 | | Tenet Healthcare | 12,02 | +0,33 | 11,98 | 443 | | Texas Instrument | 27,65 | -1,18 | 27,98 | 2780 | | Textron Inc | 77,23 | -0,34 | 77,49 | 103 | | Time Warner Inc | 17,10 | -0,87 | 17,25 | 3284 | | Tyco Int | 28,47 | -0,63 | 28,65 | 1594 | | Unisys Corp | 7,03 | -0,57 | 7,07 | 266 | | UPS | 72,48 | -0,47 | 72,82 | 584 | | United Tech | 106,86 | +0,57 | 106,25 | 410 | | Unitedhealth Gr | 50,74 | +0,28 | 50,60 | 1236 | | US Bancorp | 29,27 | — | 29,27 | 698 | | Verizon Comm | 35,06 | -0,31 | 35,17 | 1264 | | Wachovia | 50,41 | -0,55 | 50,69 | 679 | | Wal-Mart Stores | 47,69 | +0,72 | 47,35 | 2633 | | Walt Disney Co | 27,20 | -0,44 | 27,32 | 1587 | | Washington Mutual | 40,61 | -2,31 | 41,57 | 3236 | | Wells Fargo | 61,15 | -0,33 | 61,35 | 543 | | Xerox Corp | 13,41 | -1,11 | 13,56 | 431 |
|
