| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,66 | 7,5 | 4863 | | ANZ Banking Grp | 23,5 | -0,55 | 23,6 | 3791 | | CommonWealth Bank | 41,2 | -1,18 | 41,7 | 2681 | | National Australian Bank | 32,1 | -0,06 | 32,1 | 2821 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 22070 | | Westpac Banking | 22,1 | +0,68 | 21,9 | 4951 | | Япония (JPY) | | Asahi Kasei | 693,0 | +0,43 | 690,0 | 3115 | | Daiwa Securities | 1262,0 | -0,71 | 1271,0 | 11875 | | Fuji Photo Film | 4050,0 | +0,50 | 4030,0 | 1367 | | Fujitsu Ltd | 883,0 | — | 883,0 | 8011 | | Honda Motor Co | 6980,0 | +0,29 | 6960,0 | 1481 | | Kao Corp | 3230,0 | +3,53 | 3120,0 | 3004 | | KDDI* | 653,0 | +3,98 | 628,0 | 32 | | Mitsubishi Fin Gr* | 1630,0 | — | 1630,0 | 73 | | Mitsubishi Electric | 840,0 | -1,18 | 850,0 | 6304 | | NEC Corp | 750,0 | -1,83 | 764,0 | 19430 | | Nippon Steel Corp | 418,0 | +0,24 | 417,0 | 52968 | | Nissan Motor Co | 1199,0 | -0,75 | 1208,0 | 22190 | | NTT* | 540,0 | +1,89 | 530,0 | 28 | | NTT DoCoMo* | 189,0 | +3,28 | 183,0 | 282 | | Pioneer | 1727,0 | +3,04 | 1676,0 | 3032 | | Ricoh | 2160,0 | +1,17 | 2135,0 | 1408 | | Seikisui House | 1470,0 | +2,80 | 1430,0 | 3757 | | Shin-Etsu Chem | 6180,0 | -0,96 | 6240,0 | 1942 | | Sony | 4500,0 | +1,35 | 4440,0 | 4423 | | Sumitomo Chem | 778,0 | +1,57 | 766,0 | 3995 | | TDK Corp | 9830,0 | +0,20 | 9810,0 | 882 | | Toshiba Corp | 647,0 | +0,94 | 641,0 | 17128 | | Toyota Motor Co | 5840,0 | — | 5840,0 | 8102 | | Гонконг (HKD) | | Cheung Kong | 81,10 | +0,56 | 80,65 | 4707 | | China Mobile | 38,90 | +1,43 | 38,35 | 24654 | | China Unicom | 6,50 | +1,56 | 6,40 | 14336 | | CLP Holdings | 45,95 | +0,88 | 45,55 | 2573 | | CNOOC | 5,60 | +4,67 | 5,35 | 89680 | | Hang Seng Bank | 103,10 | +0,39 | 102,70 | 1609 | | Henderson Land | 34,75 | +0,43 | 34,60 | 5197 | | HSBC Holdings | 125,10 | +0,56 | 124,40 | 8057 | | Hutchison | 74,15 | +0,61 | 73,70 | 8138 | | Франция (EUR) | | Alcatel | 10,42 | -1,70 | 10,60 | 9551 | | Axa | 26,85 | -0,56 | 27,00 | 4597 | | BNP Paribas | 68,10 | -0,15 | 68,20 | 1553 | | Bouygues | 41,00 | +0,51 | 40,79 | 557 | | Danone | 88,95 | -0,28 | 89,20 | 563 | | EADS | 32,69 | +0,06 | 32,67 | 1591 | | France Telecom | 21,63 | +0,84 | 21,45 | 8247 | | Lafarge | 73,90 | -0,14 | 74,00 | 794 | | Michelin | 45,45 | -1,20 | 46,00 | 682 | | Peugeot | 51,05 | -1,92 | 52,05 | 586 | | Renault | 67,95 | -0,66 | 68,40 | 734 | | Sanofi-Synthelab | 70,80 | +1,14 | 70,00 | 2397 | | Schneider Elec | 75,60 | -0,33 | 75,85 | 262 | | STMicroelectronics | 15,64 | -0,64 | 15,74 | 2637 | | Total Fina Elf | 219,40 | +0,37 | 218,60 | 1176 | | Vivendi Universal | 25,06 | -0,40 | 25,16 | 3681 | | Великобритания (GBp) | | ARM Holdings | 126,75 | — | 126,75 | 4504 | | BAE System | 350,25 | +0,79 | 347,50 | 8576 | | Barclays | 601,50 | -0,33 | 603,50 | 22007 | | BP | 654,00 | -0,91 | 660,00 | 38666 | | BAT | 1298,17 | +0,15 | 1296,00 | 3036 | | British Airways | 334,07 | +1,98 | 327,75 | 23469 | | British Telecom | 215,39 | +0,58 | 214,00 | 16123 | | Cable & Wireless | 118,25 | -0,21 | 118,50 | 22851 | | Cadbury Schweppes | 557,50 | -0,54 | 560,50 | 7786 | | HSBC Hldg | 928,00 | +0,27 | 925,50 | 16114 | | Lloyds TSB Grp | 488,25 | +1,24 | 482,25 | 39339 | | Marks & Spencer | 459,31 | -1,25 | 460,75 | 6274 | | Prudential | 525,50 | -0,38 | 527,50 | 3571 | | Reuters Group | 408,75 | -0,24 | 409,75 | 2431 | | Rio Tinto | 2513,00 | +0,48 | 2501,00 | 2867 | | Sainsbury | 287,75 | +0,44 | 286,50 | 2808 | | Unilever | 572,84 | +0,70 | 569,00 | 8935 | | Vodafone Airtch | 128,75 | +2,39 | 125,75 | 435935 | | Германия (EUR) | | Allianz AG | 127,00 | -1,31 | 128,69 | 2740 | | BASF | 63,17 | -0,52 | 63,50 | 1246 | | Bayer AG | 34,33 | -0,69 | 34,57 | 1675 | | BMW | 37,74 | -0,53 | 37,94 | 1611 | | Commerzbank AG | 25,65 | +0,79 | 25,45 | 2323 | | Daimler-Chrysler | 42,94 | -0,99 | 43,37 | 2607 | | Deutsche Bank n | 84,20 | -0,50 | 84,62 | 2041 | | Dt Telekom n | 14,07 | +0,36 | 14,02 | 15993 | | Hypovereinsbank | 25,34 | +0,08 | 25,32 | 657 | | Infineon Tech | 7,77 | -1,27 | 7,87 | 4023 | | Merck KGaA | 71,87 | +1,23 | 71,00 | 178 | | Munich Re | 116,20 | -1,69 | 118,20 | 4706 | | Sap AG | 154,82 | -0,50 | 155,60 | 651 | | Siemens | 66,93 | +1,66 | 65,84 | 7740 | | Volkswagen AG | 46,33 | -0,41 | 46,52 | 1710 | | Финляндия (EUR) | | Nokia | 15,21 | +2,29 | 14,87 | 26992 | | Stora Enso | 11,60 | +2,20 | 11,35 | 4197 | | Швейцария (CHF) | | Ciba Special | 78,60 | -0,19 | 78,75 | 463 | | Lonza Grp AG | 78,05 | +1,17 | 77,15 | 355 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,05 | -0,66 | 68,50 | 8350 | | Nestle | 394,50 | -0,38 | 396,00 | 505 | | Novartis | 68,40 | -0,87 | 69,00 | 4204 | | Roche | 229,00 | +0,70 | 227,40 | 7 | | Swiss Re | 99,30 | -1,39 | 100,70 | 3436 | | UBS AG | 126,70 | -0,16 | 126,90 | 3202 | | Zurich Fin | 275,50 | +0,18 | 275,00 | 556 | | Швеция (SEK) | | ABB | 72,50 | -0,34 | 72,75 | 1277 | | Electrolux | 198,50 | +1,53 | 195,50 | 1508 | | Ericsson | 28,10 | +1,08 | 27,80 | 133353 | | Nordea | 80,75 | — | 80,75 | 8638 | | Volvo | 354,50 | +0,42 | 353,00 | 1086 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,30 | 2,69 | 5419 | | Fiat | 7,62 | +1,86 | 7,48 | 14369 | | Голландия (EUR) | | ABN Amro Hld | 21,65 | -0,55 | 21,77 | 8412 | | Aegon NV | 14,21 | -0,28 | 14,25 | 5790 | | Ahold Kon | 6,36 | — | 6,36 | 5458 | | Fortis | 25,93 | +0,27 | 25,86 | 2815 | | ING Grp | 29,03 | +0,48 | 28,89 | 8033 | | Philips | 24,76 | +0,41 | 24,66 | 4335 | | Канада (CAD) | | Alcan Inc | 47,85 | +0,74 | 47,50 | 539 | | Bank of Montreal | 62,59 | -0,59 | 62,96 | 283 | | Bank Nova Scotia | 46,07 | -0,17 | 46,15 | 848 | | BCE Inc | 27,50 | +0,70 | 27,31 | 715 | | Imperial Oil | 116,12 | +1,15 | 114,80 | 112 | | Loblaw Cos Ltd | 59,08 | +0,56 | 58,75 | 243 | | Nortel Networks | 3,50 | +1,45 | 3,45 | 3151 | | Royal Bank of Canada | 87,95 | -0,68 | 88,55 | 254 | | США ($) | | Abbott Labs | 38,28 | +1,08 | 37,87 | 888 | | Agilent Tech | 34,69 | -0,72 | 34,94 | 1168 | | Alcoa | 28,52 | +0,99 | 28,24 | 914 | | Allstate Corp | 55,17 | — | 55,17 | 274 | | Alltel | 66,12 | -0,57 | 66,88 | 196 | | Amer Electric Power | 36,71 | +0,08 | 36,68 | 197 | | Amer Express Co | 51,22 | -0,54 | 51,50 | 688 | | AIG | 66,75 | +0,42 | 66,47 | 1323 | | Amgen | 79,42 | -0,45 | 79,78 | 2166 | | Analog Devices | 39,55 | +0,28 | 39,44 | 584 | | Anheuser-Busch | 43,26 | -0,21 | 43,35 | 297 | | Time Warner Inc | 18,20 | -0,27 | 18,25 | 3439 | | Apple Comp Inc | 73,42 | -0,85 | 74,05 | 9842 | | Applied Materials | 19,02 | +0,37 | 18,95 | 6516 | | AT&T | 25,07 | -0,52 | 25,20 | 1398 | | Automatic Data Proc | 46,98 | +0,34 | 47,00 | 221 | | Bank of America | 46,00 | -0,67 | 46,31 | 1893 | | Bank of New York | 32,23 | -1,13 | 32,60 | 487 | | Baxter Int | 39,19 | +0,54 | 39,56 | 363 | | BCE Inc | 23,66 | -0,04 | 23,67 | 48 | | Bellsouth Corp | 27,58 | -0,68 | 27,77 | 1282 | | Berkshire cl a* | 89,90 | — | 89,90 | 1 | | Berkshire cl b* | 2,99 | +0,03 | 2,99 | 2 | | Boeing Co | 69,65 | +0,11 | 69,57 | 592 | | Bristol Myers sq | 21,70 | +0,32 | 21,63 | 1027 | | Cardinal Health | 65,96 | +0,41 | 65,69 | 528 | | Carnival | 54,81 | -0,04 | 54,83 | 323 | | Caterpillar Inc | 58,87 | +0,12 | 58,80 | 514 | | Charles Schwab | 15,47 | +0,39 | 15,41 | 525 | | ChevronTexaco | 60,07 | +0,15 | 59,98 | 1757 | | Cigna | 113,16 | +0,08 | 113,07 | 299 | | Cisco | 17,90 | +1,94 | 17,56 | 40805 | | Citigroup | 48,63 | -0,53 | 48,89 | 2041 | | Coca-Cola Co | 42,42 | -0,28 | 42,54 | 1114 | | Colgate Palmoliv | 55,05 | -0,86 | 55,53 | 249 | | Costco Wholesale | 49,20 | +0,24 | 49,08 | 676 | | Daimler-Chrysler | 50,23 | -1,47 | 50,98 | 90 | | Dow Chemical Co | 44,86 | -0,36 | 45,02 | 672 | | Du Pont Co | 43,36 | -0,28 | 43,48 | 415 | | Eastman Kodak | 24,64 | -0,85 | 24,85 | 295 | | Eli Lilly | 52,16 | -0,06 | 52,19 | 712 | | EMC Corp | 14,40 | +0,84 | 14,28 | 3196 | | Emerson Electric | 76,60 | -0,80 | 77,22 | 177 | | Exelon | 53,97 | +0,99 | 53,44 | 558 | | Exxon Mobil | 59,54 | -0,25 | 59,69 | 3442 | | Fannie Mae | 47,83 | +0,48 | 47,60 | 421 | | First Data Corp | 43,96 | -0,50 | 44,18 | 539 | | Ford Motor Co | 8,23 | +1,48 | 8,11 | 3672 | | Gap Inc | 17,74 | +0,17 | 17,71 | 835 | | Genentech | 96,10 | -1,21 | 97,28 | 751 | | General Elec Co | 35,72 | -0,22 | 35,80 | 2150 | | General Motors | 22,12 | -1,21 | 22,39 | 2513 | | Goldman Sachs Gr | 130,21 | -0,84 | 131,31 | 557 | | HJ Heinz Co | 34,81 | +0,14 | 34,76 | 211 | | Halliburton Co | 65,75 | +1,34 | 64,88 | 1588 | | HCA-Healthcare | 51,89 | +0,04 | 51,87 | 379 | | Hewlett-Packard | 29,70 | +0,27 | 29,62 | 1463 | | Home Depot Inc | 41,58 | +0,41 | 41,41 | 1074 | | Honeywell Int | 36,07 | -0,14 | 36,12 | 572 | | Illinois Tool Works | 88,56 | +0,17 | 88,41 | 260 | | Intel Corp | 26,37 | -1,12 | 26,67 | 18147 | | IBM | 89,66 | +0,58 | 89,14 | 708 | | Intl Paper | 33,40 | +0,63 | 33,19 | 336 | | Johnson&Johnson | 60,10 | -0,61 | 60,47 | 2879 | | J P Morgan Chase | 38,75 | -0,26 | 38,85 | 1537 | | Kimberly-Clark | 58,98 | -0,35 | 59,64 | 299 | | Kohls | 46,25 | +0,61 | 45,97 | 1007 | | Kroger | 19,61 | +0,46 | 19,52 | 909 | | Lehman Brothers | 126,21 | -0,82 | 127,25 | 380 | | Lockheed Martin | 62,00 | -0,10 | 62,06 | 255 | | Lowes Cos | 67,42 | +0,09 | 67,36 | 407 | | Lucent Tech | 2,79 | -0,71 | 2,81 | 2346 | | Marsh & McLennan | 32,40 | -1,07 | 32,75 | 788 | | MBNA Corp | 26,98 | -0,55 | 27,13 | 435 | | McDonalds Corp | 35,08 | -0,23 | 35,16 | 1000 | | Medtronic | 56,41 | -0,14 | 56,49 | 683 | | Merck & Co | 30,21 | +0,27 | 30,13 | 1259 | | Merrill Lynch | 67,64 | -0,31 | 67,85 | 826 | | Metlife Inc | 50,57 | -0,45 | 50,80 | 403 | | Micron Tech | 13,78 | -1,50 | 13,99 | 2624 | | Microsoft | 27,64 | -0,18 | 27,69 | 15362 | | Minnesota Mining | 78,24 | +0,69 | 77,70 | 853 | | MS Dean Witter | 56,36 | -0,42 | 56,60 | 747 | | Motorola Inc | 23,28 | -0,72 | 23,45 | 2151 | | Occidental Petr | 84,56 | +0,93 | 84,14 | 784 | | Omnicom Group | 86,01 | -0,20 | 86,18 | 116 | | Oracle Corp | 12,48 | -0,32 | 12,52 | 8230 | | Pfizer Inc | 21,10 | -0,19 | 21,14 | 6606 | | Philip Morris | 72,10 | -0,46 | 72,43 | 1159 | | Raytheon Co | 39,00 | -0,46 | 39,18 | 240 | | Schering-plough | 19,17 | -0,16 | 19,20 | 783 | | Tenet Healthcare | 8,35 | +2,08 | 8,18 | 601 | | Texas Instrument | 33,30 | +0,03 | 33,29 | 1971 | | Textron Inc | 77,72 | -0,45 | 78,42 | 114 | | Time Warner Inc | 18,20 | -0,27 | 18,25 | 3439 | | Tyco Int | 28,86 | +0,91 | 28,60 | 1108 | | Unisys Corp | 6,38 | -0,16 | 6,39 | 127 | | UPS | 77,40 | +0,31 | 77,16 | 349 | | United Tech | 54,68 | -0,53 | 54,97 | 721 | | Unitedhealth Gr | 62,45 | -1,25 | 63,24 | 1106 | | US Bancorp | 30,24 | -0,98 | 30,54 | 699 | | Verizon Comm | 31,81 | +0,22 | 31,74 | 1601 | | Wachovia | 52,97 | -0,66 | 53,32 | 831 | | Wal-Mart Stores | 47,84 | +0,46 | 47,62 | 2096 | | Walt Disney Co | 25,50 | -0,08 | 25,52 | 989 | | Washington Mutual | 41,01 | -1,42 | 41,60 | 820 | | Wells Fargo | 62,70 | -0,38 | 62,94 | 569 | | Xerox Corp | 14,56 | -0,61 | 14,65 | 387 |
|
