| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,53 | 7,5 | 4125 | | ANZ Banking Grp | 23,3 | +0,69 | 23,2 | 4644 | | CommonWealth Bank | 38,0 | +0,69 | 37,8 | 3823 | | National Australian Bank | 32,4 | +1,79 | 31,9 | 5343 | | Telstra Corp | 4,4 | -0,45 | 4,5 | 30585 | | Westpac Banking | 20,8 | +1,12 | 20,6 | 4374 | | Япония (JPY) | | Asahi Kasei | 578,0 | +0,87 | 573,0 | 7176 | | Daiwa Securities | 828,0 | +3,11 | 803,0 | 11324 | | Fuji Photo Film | 3700,0 | +0,82 | 3670,0 | 1465 | | Fujitsu Ltd | 741,0 | +0,82 | 735,0 | 8848 | | Honda Motor Co | 6150,0 | +1,82 | 6040,0 | 2117 | | Kao Corp | 2795,0 | +2,01 | 2740,0 | 1674 | | KDDI* | 626,0 | +2,29 | 612,0 | 16 | | Mitsubishi Fin Gr* | 1220,0 | +2,52 | 1190,0 | 37 | | Mitsubishi Chem | 364,0 | +2,82 | 354,0 | 12412 | | Mitsubishi Electric | 664,0 | +4,90 | 633,0 | 15386 | | NEC Corp | 617,0 | -0,16 | 618,0 | 16032 | | Nippon Steel Corp | 358,0 | +2,29 | 350,0 | 92394 | | Nissan Motor Co | 1228,0 | +1,49 | 1210,0 | 13453 | | NTT* | 524,0 | — | 524,0 | 22 | | NTT DoCoMo* | 193,0 | +2,66 | 188,0 | 206 | | Pioneer | 1721,0 | -0,06 | 1722,0 | 681 | | Ricoh | 1786,0 | +0,28 | 1781,0 | 2758 | | Seikisui House | 1361,0 | +1,42 | 1342,0 | 3614 | | Shin-Etsu Chem | 4790,0 | +1,05 | 4740,0 | 1177 | | Sony | 4050,0 | -0,25 | 4060,0 | 5299 | | Sumitomo Chem | 657,0 | +1,70 | 646,0 | 6913 | | TDK Corp | 8060,0 | -1,35 | 8170,0 | 1333 | | Toshiba Corp | 477,0 | +1,06 | 472,0 | 32697 | | Toyota Motor Co | 4860,0 | +2,10 | 4760,0 | 5526 | | UFJ Holdings* | 748,0 | +2,05 | 733,0 | 26 | | Гонконг (HKD) | | Cheung Kong | 84,50 | +1,99 | 82,85 | 9327 | | China Mobile | 36,55 | +5,94 | 34,50 | 22138 | | China Unicom | 6,15 | — | 6,15 | 14057 | | CLP Holdings | 45,90 | +0,44 | 45,70 | 2299 | | CNOOC | 5,60 | +4,67 | 5,35 | 103157 | | Hang Seng Bank | 104,50 | +0,10 | 104,40 | 1387 | | Henderson Land | 38,35 | +0,66 | 38,10 | 2370 | | HSBC Holdings | 126,10 | +0,16 | 125,90 | 14248 | | Hutchison | 78,45 | +3,77 | 75,60 | 16400 | | Франция (EUR) | | Alcatel | 10,79 | +1,22 | 10,66 | 11215 | | Axa | 22,37 | +1,27 | 22,09 | 3908 | | BNP Paribas | 60,45 | +0,92 | 59,90 | 2067 | | Bouygues | 38,09 | +0,74 | 37,81 | 1367 | | Danone | 93,95 | +2,51 | 91,65 | 1426 | | EADS | 28,34 | +0,21 | 28,28 | 893 | | France Telecom | 24,15 | +0,88 | 23,94 | 14784 | | Lafarge | 74,05 | +1,23 | 73,15 | 1500 | | Michelin | 50,65 | +0,50 | 50,40 | 285 | | Peugeot | 51,80 | — | 51,80 | 742 | | Renault | 75,35 | +2,03 | 73,85 | 1196 | | Sanofi-Synthelab | 67,00 | +0,90 | 66,40 | 2912 | | Schneider Elec | 65,25 | +0,38 | 65,00 | 515 | | STMicroelectronics | 14,28 | +0,07 | 14,27 | 3393 | | Total Fina Elf | 223,30 | +0,18 | 222,90 | 3417 | | Vivendi Universal | 26,44 | +0,95 | 26,19 | 3338 | | Великобритания (GBp) | | ARM Holdings | 115,00 | -2,34 | 117,50 | 18748 | | BAE System | 334,50 | -0,59 | 336,50 | 21358 | | Barclays | 573,50 | +0,97 | 568,00 | 37713 | | BP | 664,00 | -0,15 | 665,00 | 92108 | | BAT | 1186,00 | -0,50 | 1192,00 | 3105 | | British Airways | 293,25 | +0,77 | 291,00 | 5320 | | British Telecom | 222,75 | -0,45 | 223,75 | 26230 | | Cable & Wireless | 144,50 | -0,34 | 145,00 | 15826 | | Cadbury Schweppes | 588,00 | -1,01 | 594,00 | 13754 | | HSBC Hldg | 898,50 | +0,22 | 896,50 | 20249 | | Lloyds TSB Grp | 471,50 | +0,59 | 468,75 | 28902 | | Marks & Spencer | 344,50 | -0,86 | 347,50 | 7873 | | Prudential | 505,50 | -0,59 | 508,00 | 7229 | | Reuters Group | 378,50 | +1,20 | 374,00 | 6957 | | Rio Tinto | 2175,00 | +0,83 | 2157,00 | 6302 | | Sainsbury | 278,00 | -1,94 | 283,50 | 13899 | | Unilever | 585,00 | -0,17 | 586,00 | 7633 | | Vodafone Airtch | 150,75 | -0,50 | 151,50 | 158265 | | Германия (EUR) | | Allianz AG | 106,18 | +0,74 | 105,40 | 2100 | | BASF | 60,31 | +0,77 | 59,85 | 2036 | | Bayer AG | 30,47 | +0,36 | 30,36 | 2313 | | BMW | 37,98 | +2,79 | 36,95 | 6752 | | Commerzbank AG | 21,80 | +0,83 | 21,62 | 3075 | | Daimler-Chrysler | 41,86 | +1,82 | 41,11 | 4428 | | Deutsche Bank n | 76,71 | +1,97 | 75,23 | 3031 | | Dt Telekom n | 15,18 | — | 15,18 | 15221 | | Hypovereinsbank | 23,54 | +0,09 | 23,52 | 2616 | | Infineon Tech | 7,97 | -0,38 | 8,00 | 7095 | | Merck KGaA | 67,37 | -0,49 | 67,70 | 193 | | Munich Re | 91,96 | +0,33 | 91,66 | 1201 | | Sap AG | 143,35 | +0,49 | 142,65 | 495 | | Siemens | 64,10 | +0,63 | 63,70 | 2616 | | Volkswagen AG | 47,20 | +3,06 | 45,80 | 5295 | | Финляндия (EUR) | | Nokia | 13,60 | +0,74 | 13,50 | 16618 | | Stora Enso | 11,54 | -0,86 | 11,64 | 2907 | | Швейцария (CHF) | | Ciba Special | 77,35 | -1,09 | 78,20 | 465 | | Lonza Grp AG | 75,35 | -0,33 | 75,60 | 149 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,05 | +1,04 | 57,45 | 5445 | | Nestle | 371,25 | +0,13 | 370,75 | 817 | | Novartis | 62,70 | +0,40 | 62,45 | 5614 | | Roche | 207,10 | +1,12 | 204,80 | 25 | | Swiss Re | 83,05 | -0,12 | 83,15 | 951 | | UBS AG | 110,10 | +1,19 | 108,80 | 4663 | | Zurich Fin | 224,10 | +0,63 | 222,70 | 505 | | Швеция (SEK) | | ABB | 56,00 | — | 56,00 | 1621 | | Electrolux | 177,00 | -1,12 | 179,00 | 1670 | | Ericsson | 27,70 | +1,47 | 27,30 | 83781 | | Nordea | 74,75 | +1,01 | 74,00 | 9992 | | Volvo | 333,00 | +0,76 | 330,50 | 1542 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,02 | 2,67 | 2851 | | Fiat | 7,33 | -0,05 | 7,33 | 17706 | | Голландия (EUR) | | ABN Amro Hld | 19,98 | +0,76 | 19,83 | 4591 | | Aegon NV | 11,82 | +0,42 | 11,77 | 5368 | | Ahold Kon | 6,24 | -0,64 | 6,28 | 13885 | | Fortis | 24,07 | +1,48 | 23,72 | 2868 | | ING Grp | 24,34 | +1,21 | 24,05 | 5847 | | Philips | 22,55 | +0,99 | 22,33 | 3378 | | Royal Dutch | 53,55 | -0,74 | 53,95 | 86 | | Канада (CAD) | | Alcan Inc | 38,75 | +1,33 | 38,24 | 293 | | Bank of Montreal | 58,41 | +1,16 | 57,74 | 407 | | Bank Nova Scotia | 42,69 | +1,07 | 42,24 | 680 | | BCE Inc | 31,44 | -4,58 | 32,95 | 6101 | | Imperial Oil | 129,82 | +0,31 | 129,42 | 135 | | Loblaw Cos Ltd | 70,10 | +0,91 | 69,47 | 85 | | Nortel Networks | 3,77 | — | 3,77 | 3503 | | Royal Bank of Canada | 82,15 | +1,41 | 81,01 | 386 | | США ($) | | Abbott Labs | 43,47 | +0,37 | 43,31 | 574 | | Agilent Tech | 34,03 | +1,13 | 33,65 | 647 | | Alcoa | 26,51 | +0,57 | 26,36 | 736 | | Allstate Corp | 53,78 | +0,67 | 53,42 | 602 | | Alltel | 62,94 | -0,05 | 62,97 | 174? | | Amer Electric Power | 39,15 | +0,98 | 38,77 | 340 | | Amer Express Co | 59,21 | +0,30 | 59,03 | 652 | | AIG | 61,13 | +1,29 | 60,35 | 1746 | | Amgen | 86,41 | +0,28 | 86,17 | 2136 | | Analog Devices | 37,50 | +1,16 | 37,07 | 407 | | Anheuser-Busch | 44,95 | -0,04 | 44,97 | 797 | | Time Warner Inc | 18,65 | +0,59 | 18,54 | 2088 | | Apple Comp Inc | 53,63 | +1,88 | 52,64 | 9198 | | Applied Materials | 17,45 | -0,11 | 17,47 | 4544 | | AT&T | 19,88 | +0,76 | 19,73 | 254 | | Automatic Data Proc | 42,21 | +1,17 | 41,72 | 306 | | Bank of America | 43,45 | +0,14 | 43,39 | 1850 | | Bank of New York | 30,49 | +1,40 | 30,07 | 316 | | Baxter Int | 40,39 | -0,07 | 40,42 | 140 | | BCE Inc | 26,84 | -4,79 | 28,19 | 345 | | Bellsouth Corp | 26,19 | +0,27 | 26,12 | 514 | | Berkshire cl a* | 82,10 | +0,61 | 81,60 | 1 | | Berkshire cl b* | 2,73 | +0,37 | 2,72 | 12 | | Boeing Co | 64,28 | +0,28 | 64,10 | 512 | | Bristol Myers sq | 24,61 | -0,36 | 24,70 | 837 | | Cardinal Health | 63,11 | +0,32 | 62,91 | 273 | | Carnival | 50,93 | +0,30 | 50,78 | 501 | | Caterpillar Inc | 57,53 | +0,98 | 56,97 | 706 | | Charles Schwab | 14,45 | +1,19 | 14,28 | 1009 | | ChevronTexaco | 64,58 | +0,42 | 64,31 | 1035 | | Cigna | 114,02 | -0,45 | 114,54 | 165 | | Cisco | 18,38 | +1,16 | 18,17 | 12378 | | Citigroup | 45,70 | +0,75 | 45,36 | 2857 | | Coca-Cola Co | 43,21 | -0,35 | 43,36 | 901 | | Colgate Palmoliv | 52,75 | -0,13 | 52,82 | 271 | | Costco Wholesale | 42,07 | -0,43 | 42,25 | 699 | | Daimler-Chrysler | 50,97 | +2,27 | 49,84 | 226 | | Delta Air Lines | 0,82 | -5,75 | 0,87 | 1826 | | Dow Chemical Co | 43,55 | +0,95 | 43,14 | 591 | | Du Pont Co | 40,74 | +1,09 | 40,30 | 792 | | Eastman Kodak | 25,07 | +0,08 | 25,05 | 283 | | Eli Lilly | 54,74 | -0,04 | 54,76 | 817 | | EMC Corp | 12,98 | +0,70 | 12,89 | 1281 | | Emerson Electric | 68,13 | +1,34 | 67,23 | 292 | | Exelon | 57,13 | +0,72 | 56,72 | 252 | | Exxon Mobil | 64,96 | +0,51 | 64,63 | 3107 | | Fannie Mae | 47,48 | -0,13 | 47,54 | 504 | | First Data Corp | 41,98 | +0,50 | 41,77 | 232 | | Ford Motor Co | 9,74 | +0,31 | 9,71 | 907 | | Gap Inc | 17,82 | -0,22 | 17,86 | 602 | | Genentech | 89,60 | +1,43 | 88,34 | 582 | | General Elec Co | 34,11 | +0,18 | 34,05 | 2357 | | General Motors | 31,40 | +0,29 | 31,31 | 1043 | | Gillette Co | 54,54 | +1,56 | 53,70 | 881 | | Goldman Sachs Gr | 119,46 | +1,00 | 118,28 | 1541 | | HJ Heinz Co | 35,25 | -0,48 | 35,42 | 388 | | Halliburton Co | 66,50 | -0,34 | 66,73 | 971 | | HCA-Healthcare | 48,88 | -0,39 | 49,07 | 320 | | Hewlett-Packard | 29,33 | +1,56 | 28,88 | 3108 | | Home Depot Inc | 39,46 | -0,23 | 39,55 | 753 | | Honeywell Int | 38,25 | -0,13 | 38,30 | 572 | | Illinois Tool Works | 80,91 | +0,20 | 80,75 | 323 | | Intel Corp | 24,98 | +1,22 | 24,68 | 9187 | | IBM | 79,09 | -0,43 | 79,43 | 938 | | Intl Paper | 31,24 | +1,26 | 30,85 | 368 | | Johnson&Johnson | 64,56 | -0,14 | 64,65 | 646 | | J P Morgan Chase | 34,71 | +0,35 | 34,59 | 1970 | | Kimberly-Clark | 61,11 | +0,11 | 61,04 | 329 | | Kohls | 50,50 | -1,87 | 51,46 | 900 | | Kroger | 20,50 | +0,39 | 20,42 | 391 | | Lehman Brothers | 114,53 | +0,20 | 114,30 | 772 | | Lockheed Martin | 61,94 | -0,42 | 62,20 | 248 | | Lowes Cos | 64,07 | -0,40 | 64,33 | 430 | | Lucent Tech | 3,06 | +0,99 | 3,03 | 2043 | | Marsh & McLennan | 29,98 | +3,31 | 29,02 | 614 | | MBNA Corp | 25,36 | +0,12 | 25,33 | 1078 | | McDonalds Corp | 33,70 | +0,60 | 33,50 | 812 | | Medtronic | 57,01 | +0,48 | 56,74 | 471 | | Merck & Co | 28,41 | -0,84 | 28,65 | 1221 | | Merrill Lynch | 61,02 | +1,41 | 60,17 | 1478 | | Metlife Inc | 49,94 | +0,46 | 49,71 | 304 | | Micron Tech | 12,58 | +0,96 | 12,46 | 929 | | Microsoft | 26,16 | +0,62 | 26,00 | 12713 | | Minnesota Mining | 72,63 | +0,18 | 72,50 | 533 | | MS Dean Witter | 52,73 | +0,92 | 52,25 | 1677 | | Motorola Inc | 23,25 | -0,04 | 23,26 | 2488 | | Occidental Petr | 88,80 | — | 88,80 | 298 | | Omnicom Group | 83,63 | +0,10 | 83,55 | 135 | | Oracle Corp | 13,48 | +1,43 | 13,29 | 10922 | | Pfizer Inc | 25,60 | — | 25,60 | 2548 | | Philip Morris | 73,18 | +0,27 | 72,98 | 786 | | Raytheon Co | 37,99 | -0,26 | 38,09 | 136 | | SBC Comms | 24,18 | +0,50 | 24,06 | 1149 | | Schering-plough | 20,96 | +0,34 | 20,89 | 548 | | Tenet Healthcare | 11,62 | -0,26 | 11,65 | 328 | | Texas Instrument | 33,08 | +0,95 | 32,77 | 2205 | | Textron Inc | 68,52 | +0,25 | 68,35 | 101 | | Time Warner Inc | 18,65 | +0,59 | 18,54 | 2088 | | Tyco Int | 29,06 | -0,65 | 29,25 | 1819 | | Unisys Corp | 6,89 | -0,14 | 6,90 | 62 | | UPS | 67,50 | +0,36 | 67,26 | 410 | | United Tech | 51,38 | +0,98 | 50,88 | 453 | | Unitedhealth Gr | 53,59 | +0,17 | 53,50 | 659 | | US Bancorp | 29,75 | +0,85 | 29,50 | 557 | | Verizon Comm | 32,47 | -0,34 | 32,58 | 1160 | | Wachovia | 49,28 | +0,67 | 48,95 | 687 | | Wal-Mart Stores | 43,99 | -0,05 | 44,01 | 3052 | | Walt Disney Co | 24,12 | +0,92 | 23,90 | 2107 | | Washington Mutual | 41,73 | +0,70 | 41,44 | 526 | | Wells Fargo | 59,71 | +0,18 | 59,60 | 795 | | Xerox Corp | 13,95 | +1,75 | 13,71 | 874 |
|
