| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | +3,06 | 7,5 | 10101 | | ANZ Banking Grp | 24,0 | +0,76 | 23,8 | 6857 | | CommonWealth Bank | 41,9 | +0,94 | 41,5 | 4237 | | National Australian Bank | 32,9 | +0,92 | 32,6 | 6054 | | Telstra Corp | 3,9 | -2,74 | 4,0 | 87585 | | Westpac Banking | 22,4 | +1,04 | 22,1 | 7505 | | Япония (JPY) | | Asahi Kasei | 664,0 | +0,15 | 663,0 | 3061 | | Daiwa Securities | 1119,0 | -1,84 | 1140,0 | 7000 | | Fuji Photo Film | 3920,0 | +1,55 | 3860,0 | 3326 | | Fujitsu Ltd | 873,0 | +2,11 | 855,0 | 19671 | | Honda Motor Co | 6600,0 | -0,75 | 6650,0 | 2473 | | Kao Corp | 2895,0 | +1,22 | 2860,0 | 2003 | | KDDI* | 639,0 | -1,99 | 652,0 | 20 | | Mitsubishi Fin Gr* | 1490,0 | -1,32 | 1510,0 | 44 | | Mitsubishi Electric | 797,0 | +1,40 | 786,0 | 8277 | | NEC Corp | 696,0 | +1,16 | 688,0 | 34791 | | Nippon Steel Corp | 400,0 | -2,44 | 410,0 | 73087 | | Nissan Motor Co | 1257,0 | -0,71 | 1266,0 | 17419 | | NTT* | 556,0 | -0,36 | 558,0 | 25 | | NTT DoCoMo* | 190,0 | -0,52 | 191,0 | 217 | | Pioneer | 1678,0 | +1,94 | 1646,0 | 3274 | | Ricoh | 2100,0 | -0,24 | 2105,0 | 1365 | | Seikisui House | 1429,0 | -3,58 | 1482,0 | 2480 | | Shin-Etsu Chem | 6370,0 | +5,99 | 6010,0 | 3895 | | Sony | 4390,0 | +1,15 | 4340,0 | 12297 | | Sumitomo Chem | 725,0 | -0,68 | 730,0 | 4251 | | TDK Corp | 9830,0 | +3,47 | 9500,0 | 1344 | | Toshiba Corp | 616,0 | +0,49 | 613,0 | 71336 | | Toyota Motor Co | 5820,0 | -1,85 | 5930,0 | 9062 | | Гонконг (HKD) | | Cheung Kong | 81,95 | +0,92 | 81,20 | 8256 | | China Mobile | 37,95 | -0,39 | 38,10 | 13395 | | China Unicom | 6,40 | +0,79 | 6,35 | 6911 | | CLP Holdings | 45,75 | -0,22 | 45,85 | 1260 | | CNOOC | 5,25 | +0,96 | 5,20 | 46960 | | Hang Seng Bank | 103,60 | — | 103,60 | 813 | | Henderson Land | 35,65 | +1,86 | 35,00 | 8978 | | HSBC Holdings | 125,70 | +0,16 | 125,50 | 10955 | | Hutchison | 76,00 | +0,26 | 75,80 | 19199 | | Франция (EUR) | | Alcatel | 10,28 | -1,15 | 10,40 | 4903 | | Axa | 25,53 | -0,66 | 25,70 | 2553 | | BNP Paribas | 67,45 | -1,53 | 68,50 | 2215 | | Bouygues | 41,33 | -0,86 | 41,69 | 688 | | Danone | 84,75 | +0,18 | 84,60 | 541 | | EADS | 30,67 | -0,97 | 30,97 | 704 | | France Telecom | 21,73 | -0,23 | 21,78 | 8989 | | Lafarge | 72,05 | +0,14 | 71,95 | 517 | | Michelin | 44,28 | -0,05 | 44,30 | 437 | | Peugeot | 50,30 | -0,98 | 50,80 | 405 | | Renault | 66,75 | -0,96 | 67,40 | 1266 | | Sanofi-Synthelab | 69,10 | -1,00 | 69,80 | 1302 | | Schneider Elec | 72,90 | -0,82 | 73,50 | 292 | | STMicroelectronics | 14,88 | +0,13 | 14,86 | 5246 | | Total Fina Elf | 217,70 | -0,41 | 221,60 | 1109 | | Vivendi Universal | 24,70 | -0,56 | 24,84 | 8038 | | Великобритания (GBp) | | ARM Holdings | 120,53 | -1,84 | 122,50 | 5522 | | BAE System | 348,25 | -0,07 | 348,50 | 4228 | | Barclays | 605,59 | -1,38 | 614,50 | 10521 | | BP | 656,00 | -0,23 | 657,50 | 20582 | | BAT | 1310,00 | +0,46 | 1304,00 | 5795 | | British Airways | 307,00 | -1,05 | 310,25 | 3614 | | British Telecom | 214,25 | +0,23 | 213,75 | 14796 | | Cable & Wireless | 119,75 | -0,62 | 120,50 | 5480 | | Cadbury Schweppes | 563,85 | +0,99 | 558,00 | 7274 | | HSBC Hldg | 937,00 | -0,95 | 946,00 | 9658 | | Lloyds TSB Grp | 479,82 | +0,05 | 479,75 | 5571 | | Marks & Spencer | 453,00 | -0,44 | 455,00 | 4140 | | Prudential | 527,50 | -1,22 | 534,00 | 5118 | | Reuters Group | 392,75 | -0,51 | 394,75 | 5111 | | Rio Tinto | 2385,00 | +0,04 | 2384,00 | 2690 | | Sainsbury | 289,50 | -0,43 | 290,75 | 2267 | | Unilever | 565,50 | +0,18 | 564,50 | 5492 | | Vodafone Airtch | 127,00 | +0,40 | 126,50 | 160513 | | Германия (EUR) | | Allianz AG | 122,08 | +0,18 | 121,86 | 1714 | | BASF | 62,62 | +0,26 | 62,46 | 1462 | | Bayer AG | 33,29 | -0,60 | 33,49 | 2650 | | BMW | 37,21 | -0,27 | 37,31 | 976 | | Commerzbank AG | 24,71 | +1,02 | 24,46 | 5286 | | Daimler-Chrysler | 42,90 | -0,69 | 43,20 | 3002 | | Deutsche Bank n | 83,25 | -0,70 | 83,84 | 1980 | | Dt Telekom n | 14,46 | +0,28 | 14,42 | 13001 | | Hypovereinsbank | 25,68 | -3,17 | 26,52 | 1462 | | Infineon Tech | 7,79 | -0,26 | 7,81 | 4320 | | Merck KGaA | 69,80 | -0,29 | 70,00 | 191 | | Munich Re | 108,62 | -0,32 | 108,97 | 912 | | Sap AG | 146,97 | -0,34 | 147,47 | 311 | | Siemens | 64,80 | -0,92 | 65,40 | 2237 | | Volkswagen AG | 43,87 | -0,75 | 44,20 | 1994 | | Финляндия (EUR) | | Nokia | 14,68 | -0,88 | 14,81 | 12171 | | Stora Enso | 10,91 | -0,27 | 10,94 | 2184 | | Швейцария (CHF) | | Ciba Special | 76,90 | +1,85 | 75,50 | 1101 | | Lonza Grp AG | 74,85 | +0,74 | 74,30 | 129 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,15 | +2,28 | 63,70 | 7062 | | Nestle | 393,00 | -0,82 | 396,25 | 561 | | Novartis | 69,50 | -2,04 | 70,95 | 5850 | | Roche | 221,30 | +0,23 | 220,80 | 9 | | Swiss Re | 93,15 | -0,11 | 93,25 | 1415 | | UBS AG | 124,00 | +0,40 | 123,50 | 3327 | | Zurich Fin | 259,00 | -1,33 | 262,50 | 695 | | Швеция (SEK) | | ABB | 69,75 | -1,76 | 71,00 | 2869 | | Electrolux | 192,00 | -0,52 | 193,00 | 808 | | Ericsson | 26,60 | -0,75 | 26,80 | 43891 | | Nordea | 80,75 | -0,92 | 81,50 | 9234 | | Volvo | 346,00 | -0,14 | 346,50 | 1222 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,07 | 2,68 | 1812 | | Fiat | 7,08 | -0,27 | 7,10 | 2927 | | Голландия (EUR) | | ABN Amro Hld | 20,89 | -1,42 | 21,19 | 6757 | | Aegon NV | 13,19 | -0,83 | 13,30 | 2470 | | Ahold Kon | 6,03 | — | 6,03 | 4559 | | Fortis | 25,20 | -0,87 | 25,42 | 2102 | | ING Grp | 27,23 | -0,77 | 27,44 | 4241 | | Philips | 23,33 | -0,60 | 23,47 | 2451 | | Канада (CAD) | | Alcan Inc | 44,02 | +1,43 | 43,40 | 494 | | Bank of Montreal | 61,78 | +2,83 | 60,08 | 1460 | | Bank Nova Scotia | 47,75 | +3,24 | 46,25 | 1659 | | BCE Inc | 29,72 | +6,52 | 27,90 | 4947 | | Imperial Oil | 114,25 | +0,66 | 113,50 | 23 | | Loblaw Cos Ltd | 64,15 | -0,76 | 64,64 | 58 | | Nortel Networks | 3,62 | +0,56 | 3,60 | 741 | | Royal Bank of Canada | 90,58 | +3,17 | 87,80 | 1755 | | США ($) | | Abbott Labs | 38,99 | -0,84 | 39,32 | 5685 | | Agilent Tech | 35,65 | +0,22 | 35,57 | 1947 | | Alcoa | 26,89 | +0,71 | 26,70 | 3865 | | Allstate Corp | 57,41 | +0,51 | 57,12 | 1417 | | Alltel | 66,00 | +0,08 | 65,95 | 1198? | | Amer Electric Power | 36,90 | +0,82 | 36,60 | 823 | | Amer Express Co | 52,40 | +1,26 | 51,75 | 4822 | | AIG | 69,07 | +1,04 | 68,36 | 5536 | | Amgen | 82,82 | -1,24 | 83,86 | 4732 | | Analog Devices | 37,74 | -0,68 | 38,00 | 1588 | | Anheuser-Busch | 43,79 | -0,52 | 44,02 | 1911 | | Time Warner Inc | 18,32 | +0,83 | 18,17 | 10573 | | Apple Comp Inc | 67,11 | +0,89 | 66,52 | 17352 | | Applied Materials | 17,95 | +2,34 | 17,54 | 22575 | | Automatic Data Proc | 46,75 | -0,43 | 46,95 | 1134 | | Bank of America | 46,71 | +1,32 | 46,10 | 10086 | | Bank of New York | 32,84 | +0,61 | 32,64 | 1971 | | Baxter Int | 38,89 | -0,28 | 39,00 | 717 | | BCE Inc | 23,80 | +5,17 | 22,63 | 480 | | Bellsouth Corp | 27,51 | +1,48 | 27,11 | 5103 | | Berkshire cl a* | 88,10 | +0,81 | 87,39 | 1 | | Berkshire cl b* | 2,92 | +0,86 | 2,90 | 19 | | Boeing Co | 69,44 | +0,49 | 69,10 | 2016 | | Bristol Myers sq | 22,40 | +0,27 | 22,34 | 4017 | | Cardinal Health | 62,32 | +2,00 | 61,10 | 3032 | | Carnival | 54,63 | +1,51 | 53,82 | 1452 | | Caterpillar Inc | 58,01 | -1,28 | 58,76 | 2116 | | Charles Schwab | 15,36 | +1,72 | 15,10 | 4426 | | ChevronTexaco | 58,71 | -0,69 | 59,12 | 5303 | | Cigna | 113,75 | +1,46 | 112,11 | 774 | | Cisco | 17,44 | +0,93 | 17,28 | 56891 | | Citigroup | 49,34 | +0,86 | 48,92 | 9566 | | Coca-Cola Co | 42,65 | +0,73 | 42,34 | 3507 | | Colgate Palmoliv | 54,00 | +0,24 | 53,87 | 821 | | Costco Wholesale | 50,56 | +2,66 | 49,25 | 2893 | | Daimler-Chrysler | 50,95 | -0,04 | 50,97 | 192 | | Dow Chemical Co | 45,86 | -0,82 | 46,24 | 1663 | | Du Pont Co | 42,82 | -0,76 | 43,15 | 2475 | | Eastman Kodak | 24,02 | +8,44 | 22,15 | 10740 | | Eli Lilly | 50,85 | +0,45 | 50,62 | 2326 | | EMC Corp | 14,26 | +1,13 | 14,10 | 9248 | | Emerson Electric | 73,22 | — | 73,22 | 690 | | Exelon | 51,95 | +1,05 | 51,41 | 1410 | | Exxon Mobil | 59,87 | +0,35 | 59,66 | 9630 | | Fannie Mae | 50,37 | +1,14 | 49,80 | 4196 | | First Data Corp | 41,19 | -0,53 | 41,41 | 2084 | | Ford Motor Co | 8,43 | +1,08 | 8,34 | 10668 | | Gap Inc | 17,68 | -1,56 | 17,96 | 3775 | | Genentech | 98,15 | -0,13 | 98,28 | 1041 | | General Elec Co | 35,94 | -0,33 | 36,06 | 12255 | | General Motors | 23,52 | +1,07 | 23,27 | 5698 | | Goldman Sachs Gr | 134,08 | +1,12 | 132,60 | 2396 | | HJ Heinz Co | 35,84 | +0,45 | 35,68 | 1141 | | Halliburton Co | 65,55 | +0,38 | 65,30 | 4367 | | HCA-Healthcare | 51,02 | -0,25 | 51,15 | 854 | | Hewlett-Packard | 29,38 | +0,10 | 29,35 | 6218 | | Home Depot Inc | 42,49 | +0,26 | 42,38 | 4495 | | Honeywell Int | 36,96 | +0,05 | 36,94 | 2245 | | Illinois Tool Works | 87,53 | +0,33 | 87,24 | 414 | | Intel Corp | 26,64 | +1,83 | 26,16 | 80687 | | IBM | 88,80 | +0,92 | 87,99 | 4222 | | Intl Paper | 31,41 | -0,66 | 31,62 | 948 | | Johnson&Johnson | 61,67 | +0,10 | 61,61 | 5905 | | J P Morgan Chase | 38,78 | +1,52 | 38,20 | 9046 | | Kimberly-Clark | 58,58 | +0,02 | 58,57 | 1038 | | Kohls | 49,07 | +0,62 | 48,77 | 1915 | | Kroger | 19,47 | +0,78 | 19,32 | 1678 | | Lehman Brothers | 132,17 | +1,67 | 130,00 | 2091 | | Lockheed Martin | 60,09 | -0,84 | 60,60 | 2100 | | Lowes Cos | 66,62 | -0,63 | 67,04 | 1897 | | Lucent Tech | 2,97 | +2,41 | 2,90 | 23732 | | Marsh & McLennan | 31,98 | +4,48 | 30,61 | 4091 | | MBNA Corp | 27,10 | +1,31 | 26,75 | 2908 | | McDonalds Corp | 33,71 | +2,18 | 32,99 | 4734 | | Medtronic | 56,75 | +0,32 | 56,57 | 1777 | | Merck & Co | 30,81 | +0,98 | 30,51 | 3753 | | Merrill Lynch | 68,61 | +1,21 | 67,79 | 3669 | | Metlife Inc | 51,13 | +0,06 | 51,10 | 1535 | | Micron Tech | 14,49 | -1,23 | 14,67 | 5959 | | Microsoft | 27,92 | +0,04 | 27,91 | 70541 | | Minnesota Mining | 78,13 | -0,19 | 78,28 | 1687 | | MS Dean Witter | 57,35 | +1,59 | 56,45 | 4306 | | Motorola Inc | 24,64 | +2,67 | 24,00 | 19083 | | Occidental Petr | 79,10 | +0,23 | 78,92 | 2408 | | Omnicom Group | 82,01 | +0,72 | 81,42 | 415 | | Oracle Corp | 12,64 | +2,02 | 12,39 | 34181 | | Pfizer Inc | 21,64 | +1,22 | 21,38 | 14764 | | Philip Morris | 73,41 | +0,40 | 73,12 | 3966 | | Raytheon Co | 37,92 | -0,84 | 38,24 | 586 | | SBC Comms | 24,68 | -0,36 | 24,77 | 9237 | | Schering-plough | 19,60 | -0,56 | 19,71 | 2381Сx | | Tenet Healthcare | 7,40 | +1,23 | 7,31 | 1361 | | Texas Instrument | 32,20 | -1,08 | 32,55 | 6392 | | Textron Inc | 77,77 | +0,54 | 77,35 | 722 | | Time Warner Inc | 18,32 | +0,83 | 18,17 | 10573 | | Tyco Int | 29,12 | -0,75 | 29,34 | 3383 | | Unisys Corp | 5,70 | +1,97 | 5,59 | 1673 | | UPS | 79,22 | -0,29 | 79,78 | 1555 | | United Tech | 54,40 | +0,06 | 54,37 | 2047 | | Unitedhealth Gr | 60,53 | -0,23 | 60,67 | 2324 | | US Bancorp | 30,60 | -0,03 | 30,61 | 2518 | | Verizon Comm | 31,85 | -0,06 | 31,87 | 4611 | | Wachovia | 55,13 | +2,02 | 54,04 | 5922 | | Wal-Mart Stores | 50,57 | +0,74 | 50,20 | 8282 | | Walt Disney Co | 24,96 | +0,08 | 24,94 | 5209 | | Washington Mutual | 42,73 | +0,31 | 42,60 | 2593 | | Wells Fargo | 64,26 | +0,67 | 63,83 | 3835 | | Xerox Corp | 14,19 | +0,85 | 14,07 | 4533 |
|
