| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,44 | 6,8 | 8870 | | ANZ Banking Grp | 21,5 | +0,42 | 21,4 | 8721 | | CommonWealth Bank | 39,1 | +0,13 | 39,0 | 11274 | | National Australian Bank | 31,3 | -0,48 | 31,4 | 9688 | | Telstra Corp | 5,1 | +0,20 | 5,1 | 16981 | | Westpac Banking | 19,8 | -0,15 | 19,8 | 8131 | | Япония (JPY) | | Asahi Kasei | 505,0 | -0,39 | 507,0 | 7270 | | Daiwa Securities | 660,0 | +0,61 | 656,0 | 2956 | | Fuji Photo Film | 3490,0 | -0,29 | 3500,0 | 2495 | | Fujitsu Ltd | 629,0 | +0,96 | 623,0 | 15285 | | Honda Motor Co | 5780,0 | +1,58 | 5690,0 | 1852 | | Japan Telecom* | 249,0 | -2,35 | 255,0 | 5 | | Kao Corp | 2570,0 | +0,39 | 2560,0 | 1367 | | KDDI* | 542,0 | -0,55 | 545,0 | 14 | | Mitsubishi Fin Gr* | 944,0 | +0,85 | 936,0 | 23 | | Mitsubishi Chem | 331,0 | — | 331,0 | 6527 | | Mitsubishi Electric | 593,0 | +0,85 | 588,0 | 3946 | | NEC Corp | 575,0 | -2,04 | 587,0 | 13794 | | Nippon Steel Corp | 284,0 | +1,79 | 279,0 | 43369 | | Nissan Motor Co | 1168,0 | +0,43 | 1163,0 | 8101 | | NTT* | 487,0 | +1,25 | 481,0 | 14 | | NTT DoCoMo* | 174,0 | +0,58 | 173,0 | 101 | | Pioneer | 1655,0 | +1,10 | 1637,0 | 2271 | | Ricoh | 1723,0 | +0,23 | 1719,0 | 5523 | | Seikisui House | 1135,0 | +0,71 | 1127,0 | 1281 | | Shin-Etsu Chem | 4260,0 | — | 4260,0 | 744 | | Sony | 3710,0 | -3,64 | 3850,0 | 13972 | | Sumitomo Chem | 574,0 | +0,70 | 570,0 | 5946 | | TDK Corp | 7720,0 | -2,28 | 7900,0 | 1713 | | Toshiba Corp | 437,0 | -1,13 | 442,0 | 16715 | | Toyota Motor Co | 4250,0 | +0,24 | 4240,0 | 4684 | | UFJ Holdings* | 580,0 | +0,69 | 576,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 83,85 | -0,18 | 84,00 | 3764 | | China Mobile | 31,20 | +0,32 | 31,10 | 10781 | | China Unicom | 6,90 | — | 6,90 | 11007 | | CLP Holdings | 44,95 | +0,11 | 44,90 | 3084 | | CNOOC | 5,30 | +6,00 | 5,00 | 121306 | | Hang Seng Bank | 107,50 | +0,19 | 107,30 | 1454 | | Henderson Land | 39,30 | -0,25 | 39,40 | 898 | | HSBC Holdings | 126,40 | +0,16 | 126,20 | 14250 | | Hutchison | 75,95 | +0,40 | 75,65 | 6800 | | Франция (EUR) | | Alcatel | 10,07 | -0,20 | 10,09 | 15200 | | Axa | 22,54 | -0,62 | 22,68 | 6288 | | BNP Paribas | 59,65 | -1,40 | 60,50 | 4748 | | Bouygues | 36,11 | +0,87 | 35,80 | 1705 | | Danon | 81,60 | -1,69 | 83,00 | 2217 | | EADS | 27,73 | -0,47 | 27,86 | 2747 | | France Telecom | 25,47 | +1,15 | 25,18 | 15604 | | Lafarge | 78,10 | -1,14 | 79,00 | 1018 | | Michelin | 50,85 | -0,78 | 51,25 | 859 | | Peugeot | 53,10 | +1,43 | 52,35 | 1454 | | Renault | 75,60 | -0,92 | 76,30 | 1514 | | Sanofi-Synthelab | 71,35 | -0,28 | 71,55 | 2627 | | Schneider Elec | 64,85 | -0,69 | 65,30 | 1816 | | STMicroelectronics | 14,21 | -0,28 | 14,25 | 5049 | | Total Fina Elf | 207,00 | +0,58 | 205,80 | 2266 | | Vivendi Universal | 26,25 | -0,57 | 26,40 | 3140 | | Великобритания (GBp) | | ARM Holdings | 118,62 | -1,04 | 119,75 | 3545 | | BAE System | 308,63 | -0,16 | 308,25 | 30812 | | Barclays | 559,75 | -1,94 | 567,50 | 37104 | | BP | 631,00 | — | 630,50 | 51730 | | BAT | 1130,50 | +3,56 | 1096,00 | 12497 | | British Airways | 278,00 | -0,80 | 280,25 | 6790 | | British Telecom | 227,82 | -0,33 | 229,00 | 54626 | | Cable & Wireless | 161,25 | +0,31 | 159,00 | 13373 | | Cadbury Schweppes | 546,50 | -0,27 | 548,00 | 2931 | | HSBC Hldg | 922,50 | -0,16 | 924,00 | 25762 | | Lloyds TSB Grp | 480,00 | -1,84 | 489,00 | 42809 | | Marks & Spencer | 358,50 | — | 358,50 | 4133 | | Prudential | 536,53 | -0,83 | 540,50 | 10763 | | Reuters Group | 386,25 | -0,32 | 387,50 | 8049 | | Rio Tinto | 1899,92 | +0,96 | 1883,00 | 7166 | | Sainsbury | 281,00 | -0,45 | 280,50 | 10967 | | Unilever | 553,25 | -0,36 | 552,00 | 6804 | | Vodafone Airtch | 146,75 | -0,84 | 148,00 | 266389 | | Германия (EUR) | | Allianz AG | 104,65 | -1,04 | 105,75 | 2238 | | BASF | 58,46 | -0,46 | 58,73 | 2325 | | Bayer AG | 29,45 | -0,44 | 29,58 | 2933 | | BMW | 38,69 | -0,15 | 38,75 | 2176 | | Commerzbank AG | 18,46 | -0,38 | 18,53 | 1432 | | Daimler-Chrysler | 40,00 | +1,29 | 39,49 | 20493 | | Deutsche Bank n | 71,32 | -0,38 | 71,59 | 2991 | | Dt Telekom n | 16,32 | -0,31 | 16,37 | 17066 | | Hypovereinsbank | 21,74 | -0,28 | 21,80 | 2269 | | Infineon Tech | 8,08 | -0,12 | 8,09 | 5180 | | Merck KGaA | 73,05 | +0,41 | 72,75 | 188 | | Munich Re | 95,86 | -0,08 | 95,94 | 1160 | | Sap AG | 141,40 | -0,77 | 142,50 | 916 | | Siemens | 63,56 | -1,23 | 64,35 | 5540 | | Volkswagen AG | 44,82 | +2,35 | 43,79 | 8533 | | Финляндия (EUR) | | Nokia | 13,17 | -0,75 | 13,27 | 30168 | | Stora Enso | 10,93 | -1,35 | 11,08 | 2616 | | Швейцария (CHF) | | Ciba Special | 77,15 | — | 77,15 | 202 | | Lonza Grp AG | 71,15 | -1,18 | 72,00 | 474 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,15 | — | 54,15 | 5517 | | Nestle | 353,25 | — | 353,25 | 1353 | | Novartis | 62,65 | +0,08 | 62,60 | 6805 | | Roche | 195,70 | -0,25 | 196,20 | 10 | | Swiss Re | 82,00 | -0,36 | 82,30 | 940 | | UBS AG | 105,50 | -0,19 | 105,70 | 2519 | | Zurich Fin | 228,70 | -1,42 | 232,00 | 498 | | Швеция (SEK) | | ABB | 53,00 | +0,47 | 52,75 | 1437 | | Electrolux | 174,50 | -0,29 | 175,00 | 1019 | | Ericsson | 26,60 | -1,12 | 26,90 | 42830 | | Nordea | 74,50 | +0,68 | 74,00 | 6234 | | Volvo | 325,50 | -0,46 | 327,00 | 2099 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 4161 | | Fiat | 6,98 | -2,49 | 7,16 | 22879 | | Голландия (EUR) | | ABN Amro Hld | 20,62 | +0,44 | 20,53 | 7836 | | Aegon NV | 11,82 | -0,08 | 11,83 | 4954 | | Ahold Kon | 7,26 | -0,41 | 7,29 | 5389 | | Fortis | 24,12 | -0,29 | 24,19 | 3346 | | ING Grp | 24,98 | -0,20 | 25,03 | 7374 | | Philips | 22,39 | -0,93 | 22,60 | 5386 | | Royal Dutch | 50,70 | +2,63 | 49,40 | 2304 | | Канада (CAD) | | Alcan Inc | 41,57 | -0,79 | 41,90 | 408 | | Bank of Montreal | 61,29 | -1,08 | 61,96 | 512 | | Bank Nova Scotia | 41,78 | -1,04 | 42,22 | 600 | | BCE Inc | 29,75 | -0,07 | 29,77 | 574 | | Imperial Oil | 106,01 | +0,95 | 105,01 | 97 | | Loblaw Cos Ltd | 68,85 | +0,10 | 68,78 | 240 | | Nortel Networks | 3,26 | -1,81 | 3,32 | 2386 | | Royal Bank of Canada | 77,85 | -0,79 | 78,47 | 334 | | США ($) | | Abbott Labs | 46,81 | -0,02 | 46,82 | 886 | | Agilent Tech | 26,30 | -0,45 | 26,42 | 185 | | Alcoa | 28,40 | -0,60 | 28,57 | 786 | | Allstate Corp | 61,49 | -0,60 | 61,86 | 402 | | Alltel | 65,71 | +0,32 | 65,50 | 767 | | Amer Electric Power | 38,99 | +1,25 | 38,51 | 1064 | | Amer Express Co | 55,16 | -0,56 | 55,47 | 1401 | | AIG | 60,53 | -0,33 | 60,73 | 1257 | | Amgen | 80,68 | -0,40 | 81,00 | 2665 | | Analog Devices | 39,31 | -1,53 | 39,92 | 764 | | Anheuser-Busch | 44,50 | -0,60 | 44,77 | 745 | | Time Warner Inc | 17,32 | +0,41 | 17,25 | 8486 | | Apple Comp Inc | 43,11 | -1,58 | 43,80 | 7838 | | Applied Materials | 18,34 | +0,33 | 18,28 | 7624 | | AT&T | 20,02 | +0,15 | 19,99 | 1334 | | Automatic Data Proc | 44,70 | -0,38 | 44,87 | 411 | | Bank of America | 43,94 | -0,16 | 44,01 | 3503 | | Bank of New York | 31,01 | -0,35 | 31,12 | 328 | | Baxter Int | 39,52 | -0,73 | 39,81 | 181 | | BCE Inc | 24,24 | +0,25 | 24,18 | 177 | | Bellsouth Corp | 27,61 | -0,36 | 27,71 | 764 | | Berkshire cl a* | 83,70 | — | 83,70 | 1 | | Berkshire cl b* | 2,79 | — | 2,79 | 3 | | Boeing Co | 66,72 | +1,09 | 66,00 | 1111 | | Bristol Myers sq | 25,09 | -0,32 | 25,17 | 1398 | | Cardinal Health | 59,28 | +0,44 | 59,02 | 472 | | Carnival | 52,66 | -1,42 | 53,42 | 559 | | Caterpillar Inc | 53,90 | -1,01 | 54,45 | 1269 | | Charles Schwab | 13,72 | -1,37 | 13,91 | 1740 | | ChevronTexaco | 58,73 | -0,36 | 58,94 | 2188 | | Cigna | 106,34 | -0,36 | 106,72 | 152 | | Cisco | 19,27 | -0,16 | 19,30 | 15601 | | Citigroup | 43,62 | -0,55 | 43,86 | 4899 | | Coca-Cola Co | 44,33 | -0,14 | 44,39 | 1235 | | Colgate Palmoliv | 53,11 | -0,36 | 53,30 | 710 | | Costco Wholesale | 46,03 | -1,07 | 46,53 | 555 | | Daimler-Chrysler | 48,46 | +0,41 | 48,26 | 409 | | Delta Air Lines | 2,92 | +2,46 | 2,85 | 470 | | Dow Chemical Co | 48,03 | -0,83 | 48,43 | 889 | | Du Pont Co | 42,50 | +1,36 | 41,93 | 2183 | | Eastman Kodak | 26,70 | -0,41 | 26,81 | 460 | | Eli Lilly | 56,31 | +1,57 | 55,44 | 1402 | | EMC Corp | 13,82 | -0,93 | 13,95 | 3046 | | Emerson Electric | 66,12 | -0,94 | 66,75 | 245 | | Exelon | 53,60 | -0,07 | 53,64 | 441 | | Exxon Mobil | 59,40 | -1,00 | 60,00 | 4069 | | Fannie Mae | 56,59 | -1,24 | 57,30 | 828 | | First Data Corp | 41,28 | -0,24 | 41,38 | 619 | | Ford Motor Co | 10,73 | -0,65 | 10,90 | 1723 | | Gap Inc | 21,31 | -0,93 | 21,51 | 569 | | Genentech | 89,14 | +0,24 | 88,93 | 491 | | General Elec Co | 34,75 | -0,37 | 34,88 | 3291 | | General Motors | 37,19 | -0,88 | 37,52 | 1139 | | Gillette Co | 53,70 | -0,30 | 53,86 | 389 | | Goldman Sachs Gr | 108,48 | -1,09 | 109,67 | 591 | | HJ Heinz Co | 37,18 | -0,35 | 37,31 | 230 | | Halliburton Co | 56,45 | +0,34 | 56,26 | 1566 | | HCA-Healthcare | 49,64 | -1,53 | 50,41 | 543 | | Hewlett-Packard | 24,37 | -0,49 | 24,49 | 1965 | | Home Depot Inc | 43,49 | -0,87 | 43,87 | 1566 | | Honeywell Int | 39,23 | +0,62 | 38,99 | 1451 | | Illinois Tool Works | 86,24 | -0,16 | 86,38 | 314 | | Intel Corp | 27,22 | -0,44 | 27,34 | 15470 | | IBM | 83,69 | -0,13 | 83,80 | 1101 | | Intl Paper | 31,59 | +1,87 | 31,01 | 1259 | | Johnson&Johnson | 64,37 | -0,56 | 64,73 | 1451 | | J P Morgan Chase | 35,32 | -0,39 | 35,46 | 1744 | | Kimberly-Clark | 63,80 | -0,27 | 63,97 | 358 | | Kohls | 56,26 | +0,37 | 56,05 | 465 | | Kroger | 19,89 | -0,10 | 19,91 | 674 | | Lehman Brothers | 105,78 | -1,07 | 106,92 | 327 | | Lockheed Martin | 62,97 | -0,21 | 63,10 | 651 | | Lowes Cos | 66,49 | -0,76 | 67,00 | 893 | | Lucent Tech | 2,93 | -1,01 | 2,96 | 3101 | | Marsh & McLennan | 29,12 | -0,21 | 29,18 | 327 | | MBNA Corp | 25,32 | -0,04 | 25,33 | 944 | | McDonalds Corp | 30,81 | +1,75 | 30,28 | 1785 | | Medtronic | 53,77 | +0,52 | 53,49 | 1177 | | Merck & Co | 31,09 | -0,64 | 31,29 | 1757 | | Merrill Lynch | 59,01 | -0,62 | 59,38 | 712 | | Metlife Inc | 49,26 | +2,50 | 48,06 | 1669 | | Micron Tech | 11,89 | -0,92 | 12,00 | 1117 | | Microsoft | 25,72 | -0,12 | 25,75 | 24452 | | Minnesota Mining | 74,71 | +0,01 | 74,70 | 781 | | MS Dean Witter | 53,23 | -0,63 | 53,57 | 644 | | Motorola Inc | 21,01 | -1,41 | 21,31 | 7271 | | Occidental Petr | 83,31 | +0,34 | 83,03 | 418 | | Omnicom Group | 84,60 | +0,32 | 84,33 | 348 | | Oracle Corp | 13,69 | -1,16 | 13,85 | 9860 | | Pfizer Inc | 26,80 | +0,11 | 26,77 | 4153 | | Philip Morris | 67,48 | +0,55 | 67,11 | 1139 | | Raytheon Co | 39,49 | -0,50 | 39,69 | 385 | | SBC Comms | 24,65 | -0,32 | 24,73 | 2735 | | Schering-plough | 21,00 | -0,05 | 21,01 | 813 | | Sprint | 26,74 | +1,21 | 26,42 | 2888 | | Tenet Healthcare | 12,19 | +0,25 | 12,16 | 236 | | Texas Instrument | 31,62 | -0,28 | 31,71 | 3949 | | Textron Inc | 74,28 | -1,11 | 75,11 | 175 | | Time Warner Inc | 17,32 | +0,41 | 17,25 | 8486 | | Tyco Int | 30,58 | -0,68 | 30,79 | 1140 | | Unisys Corp | 6,48 | -0,92 | 6,54 | 236 | | UPS | 73,22 | -0,69 | 73,73 | 422 | | United Tech | 50,96 | -0,76 | 51,35 | 721 | | Unitedhealth Gr | 52,37 | -1,04 | 52,92 | 892 | | US Bancorp | 30,23 | -0,30 | 30,32 | 734 | | Verizon Comm | 34,39 | -0,78 | 34,66 | 1846 | | Wachovia | 50,95 | +0,02 | 50,94 | 989 | | Wal-Mart Stores | 49,52 | -0,60 | 49,82 | 1725 | | Walt Disney Co | 25,93 | -0,08 | 25,95 | 769 | | Washington Mutual | 42,54 | -0,72 | 42,85 | 605 | | Wells Fargo | 61,65 | -0,47 | 61,94 | 713 | | Xerox Corp | 13,19 | +0,53 | 13,12 | 841 |
|
