| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | +1,20 | 6,7 | 7424 | | ANZ Banking Grp | 21,4 | +0,52 | 21,3 | 5580 | | CommonWealth Bank | 38,7 | — | 38,7 | 3624 | | National Australian Bank | 30,8 | +0,13 | 30,8 | 3137 | | Telstra Corp | 5,0 | -1,00 | 5,0 | 46601 | | Westpac Banking | 19,5 | -0,46 | 19,5 | 5756 | | Япония (JPY) | | Asahi Kasei | 513,0 | +0,59 | 510,0 | 4874 | | Daiwa Securities | 677,0 | +2,11 | 663,0 | 13134 | | Fuji Photo Film | 3470,0 | -0,86 | 3500,0 | 1834 | | Fujitsu Ltd | 629,0 | -0,32 | 631,0 | 7206 | | Honda Motor Co | 5810,0 | -1,53 | 5900,0 | 2217 | | Kao Corp | 2595,0 | -0,38 | 2605,0 | 957 | | KDDI* | 580,0 | -1,02 | 586,0 | 18 | | Mitsubishi Fin Gr* | 954,0 | +0,32 | 951,0 | 20 | | Mitsubishi Chem | 331,0 | -0,90 | 334,0 | 6471 | | Mitsubishi Electric | 582,0 | -0,34 | 584,0 | 4975 | | NEC Corp | 577,0 | +0,52 | 574,0 | 9200 | | Nippon Steel Corp | 284,0 | -0,35 | 285,0 | 29926 | | Nissan Motor Co | 1167,0 | -0,77 | 1176,0 | 9024 | | NTT* | 495,0 | -1,20 | 501,0 | 19 | | NTT DoCoMo* | 183,0 | +0,55 | 182,0 | 114 | | Pioneer | 1684,0 | -0,59 | 1694,0 | 1714 | | Ricoh | 1690,0 | -0,82 | 1704,0 | 2089 | | Seikisui House | 1115,0 | -0,54 | 1121,0 | 1272 | | Shin-Etsu Chem | 4300,0 | -1,15 | 4350,0 | 1017 | | Sony | 3730,0 | -0,53 | 3750,0 | 4026 | | Sumitomo Chem | 555,0 | -1,25 | 562,0 | 14047 | | TDK Corp | 8000,0 | +1,39 | 7890,0 | 1280 | | Toshiba Corp | 437,0 | +0,46 | 435,0 | 10462 | | Toyota Motor Co | 4250,0 | -0,70 | 4280,0 | 8815 | | UFJ Holdings* | 585,0 | -0,51 | 588,0 | 13 | | Гонконг (HKD) | | Cheung Kong | 87,30 | +0,40 | 86,95 | 7316 | | China Mobile | 32,10 | +0,47 | 31,95 | 12381 | | China Unicom | 6,65 | -0,75 | 6,70 | 10583 | | CLP Holdings | 45,15 | +0,22 | 45,05 | 1221 | | CNOOC | 5,35 | -3,60 | 5,55 | 155734 | | Hang Seng Bank | 107,60 | +0,19 | 107,40 | 902 | | Henderson Land | 41,00 | +0,37 | 40,85 | 4695 | | HSBC Holdings | 127,90 | +0,08 | 127,80 | 10087 | | Hutchison | 77,75 | -0,06 | 77,80 | 13479 | | Франция (EUR) | | Alcatel | 10,05 | -1,18 | 10,17 | 6514 | | Axa | 22,41 | -1,32 | 22,71 | 5664 | | BNP Paribas | 59,95 | -0,08 | 60,00 | 2818 | | Bouygues | 36,51 | -0,79 | 36,80 | 992 | | Danone | 82,85 | +0,42 | 82,50 | 772 | | EADS | 27,86 | +0,25 | 27,79 | 1699 | | France Telecom | 25,39 | -0,63 | 25,55 | 4927 | | Lafarge | 78,05 | -0,19 | 78,20 | 398 | | Michelin | 52,30 | — | 52,30 | 736 | | Peugeot | 52,95 | -0,84 | 53,40 | 683 | | Renault | 77,00 | -0,77 | 77,60 | 850 | | Sanofi-Synthelab | 71,10 | -0,63 | 71,55 | 1673 | | Schneider Elec | 66,00 | -0,23 | 66,15 | 351 | | STMicroelectronics | 14,00 | -2,51 | 14,36 | 3842 | | Total Fina Elf | 207,90 | -1,61 | 211,30 | 2179 | | Vivendi Universal | 25,92 | -1,22 | 26,24 | 2665 | | Великобритания (GBp) | | ARM Holdings | 123,00 | +0,82 | 122,00 | 10513 | | BAE System | 314,00 | +0,08 | 313,75 | 4048 | | Barclays | 555,50 | -1,16 | 562,00 | 20242 | | BP | 639,00 | -0,62 | 643,00 | 42202 | | BAT | 1142,00 | +0,18 | 1140,00 | 3624 | | British Airways | 290,06 | +2,02 | 284,25 | 22913 | | British Telecom | 220,50 | -0,56 | 221,75 | 26405 | | Cable & Wireless | 163,10 | -0,31 | 163,75 | 18774 | | Cadbury Schweppes | 543,00 | +1,02 | 537,50 | 6277 | | HSBC Hldg | 922,50 | -0,59 | 928,00 | 16866 | | Lloyds TSB Grp | 481,18 | -1,38 | 488,00 | 27816 | | Marks & Spencer | 359,56 | +0,14 | 359,25 | 7633 | | Prudential | 539,20 | -0,05 | 539,75 | 7193 | | Reuters Group | 366,25 | -1,74 | 372,75 | 28833 | | Rio Tinto | 1979,00 | -0,35 | 1986,00 | 7819 | | Sainsbury | 283,50 | -0,09 | 283,75 | 5082 | | Unilever | 576,00 | +4,54 | 551,00 | 28832 | | Vodafone Airtch | 145,25 | -0,17 | 145,50 | 129988 | | Германия (EUR) | | Allianz AG | 104,21 | -1,32 | 105,60 | 2048 | | BASF | 58,45 | -1,68 | 59,45 | 2191 | | Bayer AG | 30,24 | +0,30 | 30,15 | 4468 | | BMW | 36,77 | -3,11 | 37,95 | 5450 | | Commerzbank AG | 19,81 | +2,54 | 19,32 | 8857 | | Daimler-Chrysler | 40,30 | -2,54 | 41,35 | 8357 | | Deutsche Bank n | 71,10 | -0,03 | 71,12 | 3097 | | Dt Telekom n | 16,06 | -1,65 | 16,33 | 17061 | | Hypovereinsbank | 21,81 | -0,14 | 21,84 | 4376 | | Infineon Tech | 8,12 | -1,81 | 8,27 | 4779 | | Merck KGaA | 76,04 | +1,78 | 74,71 | 176 | | Munich Re | 93,33 | -1,89 | 95,13 | 2253 | | Sap AG | 139,78 | -1,62 | 142,08 | 853 | | Siemens | 62,89 | -1,73 | 64,00 | 4423 | | Volkswagen AG | 44,37 | +0,18 | 44,29 | 2231 | | Финляндия (EUR) | | Nokia | 13,02 | -1,14 | 13,17 | 18141 | | Stora Enso | 10,80 | -1,10 | 10,92 | 1684 | | Швейцария (CHF) | | Ciba Special | 79,45 | +1,73 | 78,10 | 1056 | | Lonza Grp AG | 71,95 | -0,55 | 72,35 | 291 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,80 | -1,03 | 53,35 | 5194 | | Nestle | 352,75 | -0,35 | 354,00 | 1286 | | Novartis | 62,80 | -0,71 | 63,25 | 4229 | | Roche | 199,50 | +0,25 | 199,00 | 24 | | Swiss Re | 81,85 | -0,55 | 82,30 | 743 | | UBS AG | 105,40 | -0,75 | 106,20 | 1951 | | Zurich Fin | 229,90 | -1,20 | 232,70 | 467 | | Швеция (SEK) | | ABB | 54,50 | -0,91 | 55,00 | 1305 | | Electrolux | 170,50 | +0,29 | 170,00 | 2677 | | Ericsson | 26,30 | -1,50 | 26,70 | 60362 | | Nordea | 73,75 | -0,34 | 74,00 | 6134 | | Volvo | 334,00 | -0,30 | 335,00 | 1013 | | Италия (EUR) | | Bank di Lavoro | 2,66 | +0,13 | 2,66 | 5466 | | Fiat | 6,93 | -2,51 | 7,10 | 10777 | | Голландия (EUR) | | ABN Amro Hld | 19,91 | -0,45 | 20,00 | 5005 | | Aegon NV | 11,77 | -0,93 | 11,88 | 4315 | | Ahold Kon | 7,20 | -1,37 | 7,30 | 6672 | | Fortis | 24,07 | -1,51 | 24,44 | 2283 | | ING Grp | 24,82 | -1,19 | 25,12 | 4479 | | Philips | 22,09 | -1,25 | 22,37 | 3967 | | Royal Dutch | 51,50 | -0,96 | 52,00 | 650 | | Канада (CAD) | | Alcan Inc | 40,85 | -1,97 | 41,67 | 277 | | Bank of Montreal | 59,60 | -2,93 | 61,40 | 953 | | Bank Nova Scotia | 41,86 | -1,34 | 42,43 | 1082 | | BCE Inc | 30,29 | +0,53 | 30,13 | 533 | | Imperial Oil | 111,25 | +0,68 | 110,50 | 75 | | Loblaw Cos Ltd | 69,77 | -0,26 | 69,95 | 57 | | Nortel Networks | 3,29 | +0,30 | 3,28 | 1545 | | Royal Bank of Canada | 76,30 | -1,88 | 77,76 | 425 | | США ($) | | Abbott Labs | 47,15 | -0,38 | 47,33 | 412 | | Agilent Tech | 26,54 | -0,86 | 26,77 | 298 | | Alcoa | 28,50 | -0,70 | 28,70 | 434 | | Allstate Corp | 60,57 | -0,39 | 60,81 | 220 | | Alltel | 64,38 | -1,90 | 65,63 | 713 | | Amer Electric Power | 38,91 | +0,03 | 38,90 | 360 | | Amer Express Co | 55,94 | +0,83 | 55,48 | 1367 | | AIG | 60,80 | -0,38 | 61,03 | 714 | | Amgen | 83,10 | -1,07 | 84,00 | 2318 | | Analog Devices | 38,15 | -1,11 | 38,58 | 669 | | Anheuser-Busch | 44,34 | +0,05 | 44,32 | 397 | | Time Warner Inc | 17,51 | +1,39 | 17,27 | 7114 | | Apple Comp Inc | 42,80 | -0,97 | 43,22 | 2103 | | Applied Materials | 18,17 | -1,30 | 18,41 | 3105 | | AT&T | 20,19 | -0,15 | 20,22 | 727 | | Automatic Data Proc | 44,27 | -0,25 | 44,38 | 187 | | Bank of America | 43,53 | -0,57 | 43,78 | 1875 | | Bank of New York | 30,61 | -0,75 | 30,84 | 338 | | Baxter Int | 39,59 | -0,03 | 39,60 | 161 | | BCE Inc | 24,98 | +0,77 | 24,79 | 99 | | Bellsouth Corp | 27,54 | -0,29 | 27,62 | 541 | | Berkshire cl a* | 83,40 | — | 83,40 | 1 | | Berkshire cl b* | 2,78 | -0,07 | 2,78 | 1 | | Boeing Co | 66,62 | -0,05 | 66,65 | 466 | | Bristol Myers sq | 25,09 | -0,04 | 25,10 | 486 | | Cardinal Health | 59,24 | -0,37 | 59,46 | 114 | | Carnival | 51,41 | -0,45 | 51,64 | 345 | | Caterpillar Inc | 54,09 | -0,55 | 54,39 | 456 | | Charles Schwab | 13,59 | -1,16 | 13,75 | 400 | | ChevronTexaco | 60,40 | +0,08 | 60,35 | 1652 | | Cigna | 113,94 | -1,41 | 115,57 | 745 | | Cisco | 19,69 | +0,77 | 19,54 | 9905 | | Citigroup | 43,72 | -0,75 | 44,05 | 2300 | | Coca-Cola Co | 44,52 | -0,34 | 44,67 | 848 | | Colgate Palmoliv | 52,83 | -0,55 | 53,12 | 266 | | Costco Wholesale | 44,13 | -0,72 | 44,45 | 1091 | | Daimler-Chrysler | 49,95 | -1,79 | 50,86 | 101 | | Delta Air Lines | 2,29 | -1,29 | 2,32 | 1343 | | Dow Chemical Co | 47,77 | -0,42 | 47,97 | 542 | | Du Pont Co | 43,05 | — | 43,05 | 736 | | Eastman Kodak | 26,31 | -0,30 | 26,39 | 616 | | Eli Lilly | 54,66 | -0,51 | 54,94 | 870 | | EMC Corp | 13,86 | -0,29 | 13,90 | 1181 | | Emerson Electric | 68,62 | +0,65 | 68,18 | 352 | | Exelon | 54,15 | -0,33 | 54,33 | 312 | | Exxon Mobil | 59,17 | +0,29 | 59,00 | 2894 | | Fannie Mae | 55,59 | +0,34 | 55,40 | 542 | | First Data Corp | 42,89 | +0,97 | 42,48 | 1244 | | Ford Motor Co | 10,77 | +0,19 | 10,75 | 893 | | Gap Inc | 20,21 | -3,49 | 20,94 | 1930 | | Genentech | 90,54 | -0,31 | 90,82 | 400 | | General Elec Co | 34,11 | -0,29 | 34,21 | 2710 | | General Motors | 36,16 | -0,90 | 36,49 | 393 | | Gillette Co | 52,53 | -0,79 | 52,95 | 556 | | Goldman Sachs Gr | 109,62 | -1,13 | 110,87 | 382 | | HJ Heinz Co | 36,70 | -0,38 | 36,84 | 137 | | Halliburton Co | 59,33 | +1,00 | 58,74 | 856 | | HCA-Healthcare | 48,60 | +0,91 | 48,16 | 528 | | Hewlett-Packard | 24,86 | +1,02 | 24,61 | 1289 | | Home Depot Inc | 41,42 | -1,92 | 42,23 | 2821 | | Honeywell Int | 38,83 | -0,26 | 38,93 | 266 | | Illinois Tool Works | 86,30 | -0,32 | 86,58 | 161 | | Intel Corp | 27,48 | -0,58 | 27,64 | 8175 | | IBM | 83,62 | -0,51 | 84,05 | 741 | | Intl Paper | 31,40 | -0,60 | 31,59 | 316 | | Johnson&Johnson | 64,52 | -0,54 | 64,87 | 579 | | J P Morgan Chase | 35,45 | -0,45 | 35,61 | 1215 | | Kimberly-Clark | 62,74 | -0,62 | 63,13 | 203 | | Kohls | 55,20 | -2,18 | 56,43 | 1507 | | Kroger | 19,66 | -1,40 | 19,94 | 429 | | Lehman Brothers | 105,81 | -0,79 | 106,65 | 271 | | Lockheed Martin | 63,00 | +0,08 | 62,95 | 309 | | Lowes Cos | 63,88 | -2,31 | 65,39 | 1431 | | Lucent Tech | 2,91 | -0,68 | 2,93 | 1871 | | Marsh & McLennan | 27,78 | -1,21 | 28,12 | 399 | | MBNA Corp | 25,15 | -0,40 | 25,25 | 814 | | McDonalds Corp | 31,47 | -0,47 | 31,62 | 912 | | Medtronic | 53,74 | -0,67 | 54,10 | 324 | | Merck & Co | 30,59 | -0,75 | 30,82 | 866 | | Merrill Lynch | 58,39 | -1,12 | 59,05 | 775 | | Metlife Inc | 49,08 | -0,14 | 49,15 | 550 | | Micron Tech | 11,98 | -1,48 | 12,16 | 725 | | Microsoft | 27,35 | +0,37 | 27,25 | 24044 | | Minnesota Mining | 73,47 | -0,97 | 74,19 | 568 | | MS Dean Witter | 53,72 | -1,29 | 54,42 | 1009 | | Motorola Inc | 22,05 | +0,05 | 22,04 | 3931 | | Occidental Petr | 83,27 | -0,04 | 83,30 | 345 | | Omnicom Group | 85,59 | -0,87 | 86,34 | 137 | | Oracle Corp | 13,34 | -0,30 | 13,38 | 6325 | | Pfizer Inc | 26,87 | -0,22 | 26,93 | 2981 | | Philip Morris | 67,76 | +0,39 | 67,50 | 771 | | Raytheon Co | 39,43 | -0,30 | 39,55 | 148 | | SBC Comms | 24,81 | -0,64 | 24,97 | 1490 | | Schering-plough | 21,23 | -0,89 | 21,42 | 662 | | Sprint | 26,89 | +1,43 | 26,51 | 3099 | | Tenet Healthcare | 13,02 | +0,93 | 12,90 | 503 | | Texas Instrument | 32,22 | -0,86 | 32,50 | 1665 | | Textron Inc | 74,45 | -0,07 | 74,50 | 78 | | Time Warner Inc | 17,51 | +1,39 | 17,27 | 7114 | | Tyco Int | 27,51 | +0,29 | 27,43 | 4001 | | Unisys Corp | 6,51 | +0,31 | 6,49 | 143 | | UPS | 73,87 | -0,35 | 74,13 | 213 | | United Tech | 50,08 | -0,04 | 50,10 | 855 | | Unitedhealth Gr | 53,08 | -0,15 | 53,16 | 826 | | US Bancorp | 29,77 | -0,90 | 30,04 | 464 | | Verizon Comm | 33,84 | -1,11 | 34,22 | 2374 | | Wachovia | 50,89 | -0,53 | 51,16 | 712 | | Wal-Mart Stores | 49,55 | -0,26 | 49,68 | 1903 | | Walt Disney Co | 25,77 | — | 25,77 | 651 | | Washington Mutual | 42,41 | -0,82 | 42,76 | 446 | | Wells Fargo | 60,95 | -0,49 | 61,25 | 585 | | Xerox Corp | 13,47 | -1,25 | 13,64 | 1102 |
|
