| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,80 | 8,8 | 4432 | | ANZ Banking Grp | 27,0 | +0,37 | 26,9 | 3709 | | CommonWealth Bank | 45,7 | -0,74 | 46,0 | 3300 | | National Australian Bank | 36,8 | -1,00 | 37,1 | 3693 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 15910 | | Westpac Banking | 24,4 | +0,16 | 24,3 | 3843 | | Япония (JPY) | | Asahi Kasei | 828,0 | -0,48 | 832,0 | 4350 | | Daiwa Securities | 1581,0 | -1,00 | 1597,0 | 5315 | | Fuji Photo Film | 3970,0 | -1,00 | 4010,0 | 1468 | | Fujitsu Ltd | 966,0 | -1,93 | 985,0 | 11274 | | Honda Motor Co | 7660,0 | -1,16 | 7750,0 | 2213 | | Kao Corp | 3230,0 | +0,62 | 3210,0 | 2351 | | KDDI* | 610,0 | -0,16 | 611,0 | 11 | | Mitsubishi Fin Gr* | 1850,0 | -3,14 | 1910,0 | 43 | | Mitsubishi Electric | 985,0 | -2,38 | 1009,0 | 5172 | | NEC Corp | 874,0 | -2,67 | 898,0 | 28722 | | Nippon Steel Corp | 428,0 | -2,73 | 440,0 | 67799 | | Nissan Motor Co | 1395,0 | -1,20 | 1412,0 | 10584 | | NTT* | 502,0 | -0,99 | 507,0 | 22 | | NTT DoCoMo* | 171,0 | -1,72 | 174,0 | 148 | | Pioneer | 1902,0 | -0,68 | 1915,0 | 1220 | | Ricoh | 2265,0 | -1,52 | 2300,0 | 1715 | | Seikisui House | 1788,0 | -1,05 | 1807,0 | 2773 | | Shin-Etsu Chem | 6570,0 | -1,20 | 6650,0 | 1560 | | Sony | 5430,0 | -2,51 | 5570,0 | 6457 | | Sumitomo Chem | 1041,0 | -0,76 | 1049,0 | 6969 | | TDK Corp | 9050,0 | -0,66 | 9110,0 | 602 | | Toshiba Corp | 708,0 | -2,61 | 727,0 | 28036 | | Toyota Motor Co | 6700,0 | -1,76 | 6820,0 | 5946 | | Гонконг (HKD) | | Cheung Kong | 82,80 | -0,78 | 83,45 | 6229 | | China Mobile | 44,05 | -3,61 | 45,70 | 26145 | | China Unicom | 6,45 | -3,01 | 6,65 | 11896 | | CLP Holdings | 45,20 | -0,22 | 45,30 | 2362 | | CNOOC | 6,30 | +1,61 | 6,20 | 155922 | | Hang Seng Bank | 100,10 | -0,30 | 100,40 | 1426 | | Henderson Land | 44,55 | -1,87 | 45,40 | 1942 | | HSBC Holdings | 130,60 | -0,46 | 131,20 | 11043 | | Hutchison | 72,40 | -0,82 | 73,00 | 10682 | | Франция (EUR) | | Alcatel | 12,62 | +0,24 | 12,59 | 9212 | | Axa | 27,80 | -0,36 | 27,90 | 7149 | | BNP Paribas | 73,50 | -0,20 | 73,65 | 3248 | | Bouygues | 41,79 | -0,26 | 41,90 | 2296 | | Danone | 97,30 | -0,41 | 97,70 | 651 | | EADS | 32,09 | -0,93 | 32,39 | 1929 | | France Telecom | 17,88 | -0,61 | 17,99 | 8827 | | Lafarge | 91,65 | -0,92 | 92,50 | 854 | | Michelin | 55,35 | -0,27 | 55,50 | 1144 | | Peugeot | 50,05 | -0,50 | 50,30 | 781 | | Renault | 83,80 | -0,53 | 84,25 | 1264 | | Sanofi-Synthelab | 74,75 | -0,80 | 75,35 | 4606 | | Schneider Elec | 85,10 | -1,22 | 86,15 | 1137 | | STMicroelectronics | 15,19 | +1,54 | 14,96 | 3602 | | Total Fina Elf | 220,80 | -0,36 | 221,60 | 1748 | | Vivendi Universal | 28,04 | -1,02 | 28,33 | 8569 | | Великобритания (GBp) | | ARM Holdings | 131,50 | +2,33 | 128,50 | 8507 | | BAE System | 413,25 | -1,14 | 418,00 | 29984 | | Barclays | 682,50 | +0,07 | 682,00 | 16158 | | BP | 693,00 | — | 695,00 | 36388 | | BAT | 1383,00 | +0,88 | 1371,00 | 14583 | | British Airways | 340,25 | +0,81 | 337,50 | 6068 | | British Telecom | 211,75 | -0,59 | 213,00 | 46113 | | Cable & Wireless | 106,25 | +1,19 | 105,00 | 24347 | | Cadbury Schweppes | 559,00 | -0,27 | 560,50 | 5132 | | HSBC Hldg | 960,50 | -0,26 | 963,00 | 14566 | | Lloyds TSB Grp | 524,00 | -1,13 | 530,00 | 29382 | | Marks & Spencer | 589,00 | +0,51 | 586,00 | 8584 | | Prudential | 656,50 | +0,38 | 654,00 | 10073 | | Reuters Group | 370,66 | -0,13 | 371,00 | 10502 | | Rio Tinto | 3085,00 | -1,41 | 3129,00 | 6707 | | Sainsbury | 337,00 | — | 337,00 | 4132 | | Unilever | 574,50 | -0,86 | 579,50 | 3468 | | Vodafone Airtch | 124,75 | +1,01 | 123,50 | 505563 | | Германия (EUR) | | Allianz AG | 132,61 | -0,32 | 133,04 | 3066 | | BASF | 63,33 | -0,42 | 63,60 | 2001 | | Bayer AG | 33,31 | -0,30 | 33,41 | 4879 | | BMW | 44,58 | -0,16 | 44,65 | 1758 | | Commerzbank AG | 31,83 | -0,16 | 31,88 | 3471 | | Daimler-Chrysler | 47,18 | -0,30 | 47,32 | 5333 | | Deutsche Bank n | 94,18 | -0,32 | 94,48 | 3463 | | Dt Telekom n | 13,54 | -0,15 | 13,56 | 27163 | | Hypovereinsbank | 26,90 | +0,60 | 26,74 | 430 | | Infineon Tech | 8,61 | +1,29 | 8,50 | 8065 | | Merck KGaA | 77,75 | -1,35 | 78,81 | 259 | | Munich Re | 114,37 | +0,18 | 114,17 | 1321 | | Sap AG | 182,95 | +0,02 | 182,92 | 938 | | Siemens | 74,90 | -0,23 | 75,07 | 4429 | | Volkswagen AG | 62,60 | +0,64 | 62,20 | 1385 | | Финляндия (EUR) | | Nokia | 17,42 | -1,02 | 17,60 | 27420 | | Stora Enso | 12,16 | +0,58 | 12,09 | 7153 | | Швейцария (CHF) | | Ciba Special | 77,40 | +0,32 | 77,15 | 432 | | Lonza Grp AG | 88,35 | -0,11 | 88,45 | 153 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,35 | -0,20 | 73,50 | 6322 | | Nestle | 380,75 | -1,81 | 387,75 | 2845 | | Novartis | 72,40 | -0,75 | 72,95 | 4149 | | Roche | 208,50 | -1,00 | 210,60 | 6 | | Swiss Re | 93,45 | +0,16 | 93,30 | 2552 | | UBS AG | 144,50 | +0,28 | 144,10 | 15945 | | Zurich Fin | 298,00 | -0,83 | 300,50 | 531 | | Швеция (SEK) | | ABB | 97,50 | -0,51 | 98,00 | 2448 | | Electrolux | 223,50 | — | 223,50 | 1295 | | Ericsson | 29,20 | +2,46 | 28,50 | 178774 | | Nordea | 92,75 | -1,33 | 94,00 | 19035 | | Volvo | 352,50 | — | 352,50 | 2471 | | Италия (EUR) | | Bank di Lavoro | 2,91 | +0,07 | 2,91 | 3132 | | Fiat | 10,24 | -0,61 | 10,30 | 14799 | | Голландия (EUR) | | ABN Amro Hld | 24,24 | -1,02 | 24,49 | 7791 | | Aegon NV | 14,34 | -0,14 | 14,36 | 5277 | | Ahold Kon | 6,28 | -0,63 | 6,32 | 7784 | | Fortis | 28,78 | +0,88 | 28,53 | 3614 | | ING Grp | 31,48 | +0,99 | 31,17 | 9194 | | Philips | 27,00 | +0,78 | 26,79 | 6703 | | Канада (CAD) | | Alcan Inc | 58,65 | +0,74 | 58,22 | 255 | | Bank of Montreal | 64,23 | -1,00 | 64,88 | 312 | | Bank Nova Scotia | 45,73 | -0,37 | 45,90 | 287 | | BCE Inc | 28,11 | -0,32 | 28,20 | 369 | | Imperial Oil | 126,14 | +0,18 | 125,91 | 49 | | Loblaw Cos Ltd | 55,39 | +1,21 | 54,73 | 47 | | Nortel Networks | 3,27 | +1,55 | 3,22 | 2953 | | Royal Bank of Canada | 47,77 | -0,73 | 48,12 | 589 | | США ($) | | Abbott Labs | 41,49 | +0,10 | 41,45 | 493 | | Agilent Tech | 36,77 | -0,54 | 36,97 | 124 | | Alcoa | 33,94 | -0,44 | 34,09 | 1858 | | Allstate Corp | 50,90 | +0,79 | 50,50 | 1381 | | Alltel | 65,51 | +0,20 | 65,38 | 120 | | Amer Electric Power | 33,18 | -0,21 | 33,25 | 162 | | Amer Express Co | 51,40 | +0,29 | 51,25 | 305 | | AIG | 63,52 | +0,21 | 63,39 | 672 | | Amgen | 70,82 | +0,83 | 70,24 | 3039 | | Analog Devices | 37,74 | +0,03 | 37,73 | 338 | | Anheuser-Busch | 42,13 | -0,80 | 42,47 | 286 | | Time Warner Inc | 16,87 | +0,06 | 16,86 | 1742 | | Apple Comp Inc | 67,69 | -0,44 | 67,99 | 6727 | | Applied Materials | 17,65 | +0,80 | 17,51 | 4771 | | AT&T | 25,64 | -0,54 | 25,78 | 2098 | | Automatic Data Proc | 45,63 | -0,72 | 45,96 | 274 | | Bank of America | 45,74 | +0,40 | 45,56 | 821 | | Bank of New York | 34,99 | +0,86 | 34,69 | 1902 | | Baxter Int | 37,07 | +1,06 | 36,68 | 277 | | BCE Inc | 24,47 | -0,73 | 24,65 | 34 | | Bellsouth Corp | 33,00 | -0,51 | 33,17 | 931 | | Berkshire cl a* | 87,50 | -0,57 | 88,00 | 1 | | Berkshire cl b* | 2,91 | -0,38 | 2,92 | 7 | | Boeing Co | 83,99 | +4,24 | 80,57 | 1623 | | Bristol Myers sq | 24,20 | +0,17 | 24,16 | 726 | | Cardinal Health | 69,95 | -0,19 | 70,08 | 239 | | Carnival | 46,87 | +0,28 | 46,74 | 387 | | Caterpillar Inc | 77,79 | +1,47 | 76,66 | 825 | | ChevronTexaco | 59,68 | +0,37 | 59,46 | 1124 | | Cigna | 124,10 | +0,49 | 123,50 | 235 | | Cisco | 21,10 | +0,33 | 21,03 | 8386 | | Citigroup | 47,56 | +0,19 | 47,47 | 972 | | Coca-Cola Co | 41,07 | -0,53 | 41,29 | 616 | | Colgate Palmoliv | 57,00 | -0,11 | 57,06 | 191 | | Costco Wholesale | 54,23 | -0,02 | 54,24 | 461 | | Daimler-Chrysler | 57,22 | -0,50 | 57,51 | 39 | | Dow Chemical Co | 39,38 | -0,23 | 39,47 | 709 | | Du Pont Co | 42,81 | -0,51 | 43,03 | 415 | | Eastman Kodak | 27,16 | -0,29 | 27,24 | 377 | | Eli Lilly | 52,81 | -0,55 | 53,10 | 408 | | EMC Corp | 13,36 | -0,07 | 13,37 | 2084 | | Emerson Electric | 81,51 | +0,46 | 81,14 | 143 | | Exelon | 51,37 | -0,33 | 51,54 | 221 | | Exxon Mobil | 62,00 | — | 62,00 | 1870 | | Fannie Mae | 52,50 | +0,06 | 52,47 | 308 | | First Data Corp | 47,26 | -0,76 | 47,62 | 313 | | Ford Motor Co | 7,36 | +2,51 | 7,18 | 4344 | | Gap Inc | 17,91 | -0,22 | 17,95 | 329 | | Genentech | 81,97 | +0,33 | 81,70 | 1853 | | General Elec Co | 34,24 | +0,56 | 34,05 | 3377 | | General Motors | 19,57 | +1,82 | 19,22 | 1586 | | Goldman Sachs Gr | 159,53 | +0,24 | 159,15 | 614 | | HJ Heinz Co | 38,03 | +0,69 | 37,77 | 169 | | Halliburton Co | 77,58 | +1,02 | 76,80 | 655 | | HCA-Healthcare | 44,48 | +0,57 | 44,23 | 319 | | Hewlett-Packard | 32,52 | -0,06 | 32,54 | 854 | | Home Depot Inc | 40,98 | -1,09 | 41,43 | 1099 | | Honeywell Int | 42,00 | +0,26 | 41,89 | 400 | | Illinois Tool Works | 95,15 | -0,08 | 95,23 | 304 | | Intel Corp | 19,19 | +0,16 | 19,16 | 10671 | | IBM | 81,03 | -0,15 | 81,15 | 563 | | Intl Paper | 34,32 | -0,44 | 34,47 | 167 | | Johnson&Johnson | 57,91 | +0,28 | 57,75 | 814 | | J P Morgan Chase | 41,85 | +0,58 | 41,61 | 923 | | Kimberly-Clark | 57,45 | +0,52 | 57,15 | 177 | | Kohls | 53,15 | -0,69 | 53,52 | 239 | | Kroger | 19,72 | -0,65 | 19,85 | 495 | | Lehman Brothers | 148,02 | +0,01 | 148,00 | 377 | | Lockheed Martin | 72,63 | -0,67 | 73,12 | 205 | | Lowes Cos | 63,85 | -1,31 | 64,70 | 339 | | Lucent Tech | 2,99 | — | 2,99 | 3375 | | Marsh & McLennan | 29,00 | -0,51 | 29,15 | 351 | | McDonalds Corp | 35,08 | -1,32 | 35,55 | 1055 | | Medtronic | 51,17 | +1,33 | 50,50 | 1001 | | Merck & Co | 33,91 | -0,44 | 34,06 | 1280 | | Merrill Lynch | 77,55 | +0,56 | 77,12 | 530 | | Metlife Inc | 49,16 | -0,32 | 49,32 | 386 | | Micron Tech | 15,61 | +3,38 | 15,10 | 2907 | | Microsoft | 27,02 | -0,41 | 27,13 | 7817 | | Minnesota Mining | 81,08 | +0,36 | 80,79 | 364 | | Motorola Inc | 23,86 | +1,23 | 23,57 | 3911 | | Occidental Petr | 96,88 | +0,89 | 96,03 | 359 | | Omnicom Group | 85,12 | -0,15 | 85,25 | 115 | | Oracle Corp | 13,75 | -0,65 | 13,84 | 7182 | | Pfizer Inc | 24,39 | +0,16 | 24,35 | 3129 | | Philip Morris | 69,24 | -0,12 | 69,32 | 549 | | Raytheon Co | 43,77 | -0,77 | 44,11 | 344 | | Schering-plough | 18,49 | +0,22 | 18,45 | 736 | | Tenet Healthcare | 8,69 | -0,23 | 8,71 | 193 | | Texas Instrument | 32,87 | -0,06 | 32,89 | 1207 | | Textron Inc | 90,69 | +0,08 | 90,62 | 75 | | Time Warner Inc | 16,87 | +0,06 | 16,86 | 1742 | | Tyco Int | 25,87 | +0,35 | 25,78 | 1589 | | Unisys Corp | 6,52 | -0,46 | 6,55 | 183 | | UPS | 81,36 | +0,11 | 81,27 | 305 | | United Tech | 57,23 | -0,31 | 57,41 | 332 | | Unitedhealth Gr | 52,25 | +1,36 | 51,55 | 2064 | | US Bancorp | 30,33 | -0,16 | 30,38 | 324 | | Verizon Comm | 32,75 | +0,03 | 32,74 | 2042 | | Wachovia | 56,10 | +0,23 | 55,97 | 501 | | Wal-Mart Stores | 45,76 | +0,57 | 45,50 | 1567 | | Walt Disney Co | 27,93 | +0,58 | 27,77 | 495 | | Washington Mutual | 44,12 | -0,20 | 44,21 | 267 | | Wells Fargo | 64,33 | -0,08 | 64,38 | 331 | | Xerox Corp | 14,49 | -0,89 | 14,62 | 285 |
|
