| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -0,81 | 7,4 | 2245 | | ANZ Banking Grp | 20,3 | -0,68 | 20,5 | 2786 | | CommonWealth Bank | 32,3 | -0,43 | 32,4 | 3121 | | National Australian Bank | 28,7 | -0,17 | 28,8 | 2569 | | Telstra Corp | 4,9 | +0,21 | 4,9 | 17086 | | Westpac Banking | 19,0 | -0,78 | 19,2 | 2779 | | Япония (JPY) | | Asahi Kasei | 509,0 | -2,30 | 521,0 | 8702 | | Daiwa Securities | 718,0 | -1,91 | 732,0 | 9973 | | Fuji Photo Film | 3750,0 | +2,18 | 3670,0 | 2146 | | Fujitsu Ltd | 639,0 | -0,93 | 645,0 | 10749 | | Honda Motor Co | 5420,0 | +1,12 | 5360,0 | 3258 | | Japan Telecom* | 286,0 | +0,70 | 284,0 | 1 | | Kao Corp | 2590,0 | -0,58 | 2605,0 | 2303 | | KDDI* | 565,0 | +1,62 | 556,0 | 30 | | Mitsubishi Fin Gr* | 1010,0 | — | 1010,0 | 28 | | Mitsubishi Chem | 314,0 | -0,32 | 315,0 | 6057 | | Mitsubishi Electric | 500,0 | -0,60 | 503,0 | 7046 | | NEC Corp | 605,0 | — | 605,0 | 14308 | | Nippon Steel Corp | 250,0 | -1,19 | 253,0 | 46971 | | Nissan Motor Co | 1135,0 | +0,71 | 1127,0 | 11869 | | NTT* | 440,0 | — | 440,0 | 20 | | NTT DoCoMo* | 182,0 | -1,09 | 184,0 | 108 | | Pioneer | 2020,0 | +1,20 | 1996,0 | 2146 | | Ricoh | 1901,0 | +2,09 | 1862,0 | 5579 | | Seikisui House | 1190,0 | +2,59 | 1160,0 | 2552 | | Shin-Etsu Chem | 4160,0 | +1,46 | 4100,0 | 1805 | | Sony | 4030,0 | +0,25 | 4020,0 | 6415 | | Sumitomo Chem | 512,0 | +0,59 | 509,0 | 6732 | | TDK Corp | 7290,0 | -0,41 | 7320,0 | 1581 | | Toshiba Corp | 431,0 | -1,15 | 436,0 | 14794 | | Toyota Motor Co | 4150,0 | +0,73 | 4120,0 | 5858 | | UFJ Holdings* | 610,0 | +1,50 | 601,0 | 41 | | Гонконг (HKD) | | Cheung Kong | 72,50 | -0,68 | 73,00 | 6399 | | China Mobile | 24,25 | -0,82 | 24,45 | 29423 | | China Unicom | 5,70 | -1,72 | 5,80 | 23783 | | CLP Holdings | 43,90 | -0,23 | 44,00 | 3971 | | CNOOC | 3,93 | +1,95 | 3,85 | 141951 | | Hang Seng Bank | 105,00 | — | 105,00 | 3433 | | Henderson Land | 36,40 | -1,89 | 37,10 | 4868 | | HSBC Holdings | 127,50 | -0,39 | 128,00 | 20846 | | Hutchison | 70,00 | -0,36 | 70,25 | 17298 | | Франция (EUR) | | Alcatel | 10,79 | -0,09 | 10,80 | 9894 | | Axa | 18,18 | +0,33 | 18,12 | 5492 | | BNP Paribas | 55,00 | +0,92 | 54,50 | 2984 | | Bouygues | 29,24 | +0,83 | 29,00 | 1538 | | Danon | 69,75 | -0,14 | 69,85 | 693 | | EADS | 23,13 | +1,18 | 22,86 | 3045 | | France Telecom | 24,13 | -0,49 | 24,25 | 10292 | | Lafarge | 77,30 | +2,86 | 75,15 | 1873 | | Michelin | 47,24 | +1,46 | 46,56 | 547 | | Peugeot | 47,81 | +0,55 | 47,55 | 668 | | Renault | 64,45 | +0,94 | 63,85 | 636 | | Sanofi-Synthelab | 57,75 | -0,77 | 58,20 | 3350 | | Schneider Elec | 56,45 | +0,36 | 56,25 | 2675 | | STMicroelectronics | 13,37 | -1,18 | 13,53 | 5992 | | Total Fina Elf | 161,20 | +0,88 | 159,80 | 2466 | | Vivendi Universal | 23,69 | +0,38 | 23,60 | 3987 | | Великобритания (GBp) | | ARM Holdings | 106,75 | +0,70 | 107,50 | 9263 | | BAE System | 240,50 | +0,73 | 238,75 | 39372 | | Barclays | 591,75 | +0,76 | 590,00 | 28307 | | BP | 519,00 | +0,58 | 513,50 | 77248 | | BAT | 900,50 | +0,84 | 893,00 | 6373 | | British Airways | 245,40 | +2,23 | 247,00 | 28878 | | British Telecom | 213,75 | +1,54 | 210,50 | 76956 | | Cable & Wireless | 115,50 | -2,55 | 117,75 | 31683 | | Cadbury Schweppes | 485,75 | +0,78 | 482,00 | 16867 | | HSBC Hldg | 878,00 | +0,34 | 873,50 | 39748 | | Lloyds TSB Grp | 466,75 | -0,32 | 468,25 | 24277 | | Marks & Spencer | 344,50 | -0,22 | 344,75 | 11266 | | Prudential | 450,32 | -1,37 | 455,75 | 20018 | | Reuters Group | 394,00 | +1,34 | 391,25 | 17405 | | Rio Tinto | 1550,00 | +2,31 | 1515,00 | 13545 | | Sainsbury | 272,25 | +1,59 | 268,00 | 7956 | | Shell Trnpt | 449,08 | +0,33 | 448,25 | 58967 | | Unilever | 508,00 | +0,50 | 505,00 | 11866 | | Vodafone Airtch | 139,25 | — | 139,25 | 346236 | | Германия (EUR) | | Allianz AG | 95,14 | +0,14 | 95,01 | 1795 | | BASF | 52,06 | +0,64 | 51,73 | 2275 | | Bayer AG | 23,81 | +0,93 | 23,59 | 3675 | | BMW | 33,83 | +1,23 | 33,42 | 1767 | | Commerzbank AG | 16,27 | +0,49 | 16,19 | 4290 | | Daimler-Chrysler | 35,00 | +0,81 | 34,72 | 3501 | | Deutsche Bank n | 66,76 | +2,55 | 65,10 | 6716 | | Dt Telekom n | 16,10 | -0,56 | 16,19 | 19970 | | Hypovereinsbank | 17,95 | +1,76 | 17,64 | 7491 | | Infineon Tech | 7,57 | +0,26 | 7,55 | 9812 | | Merck KGaA | 48,92 | +0,97 | 48,45 | 207 | | Munich Re | 89,91 | +0,28 | 89,66 | 1538 | | Sap AG | 125,60 | -0,23 | 125,89 | 1096 | | Siemens | 61,00 | -0,13 | 61,08 | 2819 | | Volkswagen AG | 35,32 | -0,23 | 35,40 | 1417 | | Финляндия (EUR) | | Nokia | 11,50 | +0,52 | 11,44 | 33132 | | Stora Enso | 11,37 | +0,53 | 11,31 | 6517 | | Швейцария (CHF) | | Ciba Special | 84,85 | +1,01 | 84,00 | 333 | | Lonza Grp AG | 67,85 | +0,22 | 67,70 | 1181 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,90 | +0,11 | 46,85 | 7204 | | Nestle | 308,50 | — | 308,50 | 1067 | | Novartis | 57,05 | +1,33 | 56,30 | 6761 | | Roche | 147,80 | +1,79 | 145,20 | 16 | | Swiss Re | 84,05 | +0,66 | 83,50 | 1127 | | UBS AG | 94,40 | +0,96 | 93,50 | 3779 | | Zurich Fin | 190,30 | +1,06 | 188,30 | 1154 | | Швеция (SEK) | | ABB | 40,50 | +1,50 | 39,90 | 1699 | | Electrolux | 145,50 | +1,39 | 143,50 | 4749 | | Ericsson | 20,80 | +1,96 | 20,40 | 170582 | | Nordea | 67,50 | — | 67,50 | 13162 | | Volvo | 273,00 | +1,87 | 268,00 | 2020 | | Италия (EUR) | | Bank di Lavoro | 2,14 | +0,23 | 2,10 | 72 | | Fiat | 6,03 | -0,17 | 6,17 | 14 | | TIM | 5,56 | -0,11 | 5,55 | 407 | | Голландия (EUR) | | ABN Amro Hld | 20,11 | +0,10 | 20,09 | 7089 | | Aegon NV | 10,22 | -0,58 | 10,28 | 8008 | | Ahold Kon | 6,35 | +2,92 | 6,17 | 15213 | | Fortis | 21,15 | +0,81 | 20,98 | 3316 | | ING Grp | 22,05 | -0,18 | 22,09 | 5956 | | Philips | 18,66 | +0,43 | 18,58 | 7896 | | Royal Dutch | 42,63 | +0,02 | 42,62 | 5599 | | Канада (CAD) | | Alcan Inc | 51,52 | +0,74 | 51,14 | 554 | | Bank of Montreal | 56,42 | +0,20 | 56,31 | 538 | | Bank Nova Scotia | 39,84 | +1,12 | 39,40 | 657 | | BCE Inc | 29,90 | -0,33 | 30,00 | 1124 | | Imperial Oil | 70,90 | +0,13 | 70,81 | 52 | | Loblaw Cos Ltd | 70,60 | +0,14 | 70,50 | 82 | | Nortel Networks | 4,05 | -0,74 | 4,08 | 4934 | | Royal Bank of Canada | 62,68 | +0,61 | 62,30 | 336 | | США ($) | | Abbott Labs | 46,05 | +0,04 | 46,03 | 1799 | | Agilent Tech | 22,02 | +1,43 | 21,71 | 796 | | Alcoa | 29,84 | +1,15 | 29,50 | 1351 | | Allstate Corp | 51,59 | +0,14 | 51,52 | 543 | | Alltel | 55,02 | +0,04 | 55,00 | 976 | | Amer Electric Power | 34,55 | +1,86 | 33,92 | 750 | | Amer Express Co | 52,79 | -0,17 | 52,88 | 1223 | | AIG | 66,05 | +0,08 | 66,00 | 2038 | | Amgen | 63,80 | -0,14 | 63,89 | 4959 | | Analog Devices | 35,79 | +1,97 | 35,10 | 1091 | | Anheuser-Busch | 49,02 | -0,18 | 49,11 | 1303 | | Time Warner Inc | 18,84 | +0,86 | 18,68 | 3100 | | Apple Comp Inc | 70,71 | +1,30 | 69,80 | 17645 | | Applied Materials | 16,74 | +3,02 | 16,25 | 21583 | | AT&T | 18,80 | +0,70 | 18,67 | 1543 | | Automatic Data Proc | 42,17 | +1,61 | 41,50 | 968 | | Bank of America | 44,91 | +0,92 | 44,50 | 3191 | | Bank of New York | 32,50 | +0,18 | 32,44 | 1153 | | Baxter Int | 34,25 | -0,44 | 34,40 | 1963 | | BCE Inc | 24,50 | -1,80 | 24,95 | 89 | | Bellsouth Corp | 26,88 | -0,41 | 26,99 | 1302 | | Berkshire cl a* | 85,85 | -0,28 | 86,09 | 1 | | Berkshire cl b* | 2,86 | -0,21 | 2,87 | 4 | | Boeing Co | 50,35 | -0,55 | 50,63 | 1280 | | Bristol Myers sq | 24,30 | -0,41 | 24,40 | 1312 | | Cardinal Health | 54,19 | +0,07 | 54,15 | 734 | | Carnival | 57,05 | +1,30 | 56,32 | 1165 | | Caterpillar Inc | 93,24 | +0,41 | 92,86 | 678 | | Charles Schwab | 11,03 | +0,46 | 10,98 | 1707 | | ChevronTexaco | 52,29 | +0,44 | 52,06 | 1334 | | Cigna | 82,64 | +0,02 | 82,62 | 421 | | Cisco | 18,90 | +0,64 | 18,78 | 24114 | | Citigroup | 47,65 | +0,11 | 47,60 | 3972 | | Coca-Cola Co | 40,76 | +0,05 | 40,74 | 1471 | | Colgate Palmoliv | 49,67 | -0,46 | 49,90 | 565 | | Costco Wholesale | 48,30 | +1,17 | 47,74 | 1321 | | Daimler-Chrysler | 45,76 | +0,11 | 45,71 | 124 | | Delta Air Lines | 6,11 | +0,99 | 6,05 | 875 | | Dow Chemical Co | 49,85 | +3,00 | 48,40 | 1477 | | Du Pont Co | 46,89 | +0,04 | 46,87 | 1058 | | Eastman Kodak | 31,80 | +2,55 | 31,01 | 659 | | Eli Lilly | 56,69 | +0,48 | 56,42 | 987 | | EMC Corp | 13,75 | +1,18 | 13,59 | 3358 | | Emerson Electric | 67,64 | +1,27 | 66,79 | 499 | | Exelon | 42,88 | -0,12 | 42,93 | 847 | | Exxon Mobil | 51,08 | +1,05 | 50,55 | 3559 | | Fannie Mae | 69,21 | -1,04 | 69,94 | 1705 | | First Data Corp | 41,10 | +0,46 | 40,91 | 755 | | Ford Motor Co | 14,10 | +0,14 | 14,08 | 3766 | | Gap Inc | 21,07 | +1,64 | 20,73 | 1219 | | Genentech | 49,78 | +0,04 | 49,76 | 1423 | | General Elec Co | 35,50 | +0,77 | 35,23 | 5732 | | General Motors | 37,17 | -0,40 | 37,32 | 5790 | | Gillette Co | 44,48 | +0,47 | 44,27 | 481 | | Goldman Sachs Gr | 103,56 | +0,60 | 102,94 | 1119 | | HJ Heinz Co | 37,65 | -0,05 | 37,67 | 273 | | Halliburton Co | 40,83 | +0,57 | 40,60 | 2186 | | HCA-Healthcare | 42,81 | +0,21 | 42,72 | 1285 | | Hewlett-Packard | 19,87 | -0,40 | 19,95 | 3160 | | Home Depot Inc | 41,79 | +0,14 | 41,73 | 1728 | | Honeywell Int | 35,24 | +1,91 | 34,58 | 1496 | | Illinois Tool Works | 91,19 | +1,04 | 90,25 | 410 | | Intel Corp | 23,11 | +1,27 | 22,82 | 30815 | | IBM | 93,73 | -0,76 | 94,45 | 2241 | | Intl Paper | 41,01 | +0,12 | 40,96 | 475 | | Johnson&Johnson | 62,38 | +0,66 | 61,97 | 2549 | | J P Morgan Chase | 37,73 | -0,11 | 37,77 | 2906 | | Kimberly-Clark | 64,07 | +0,77 | 63,58 | 349 | | Kohls | 48,14 | +0,50 | 47,90 | 1433 | | Kroger | 16,68 | +0,72 | 16,56 | 698 | | Lehman Brothers | 89,05 | +0,52 | 88,59 | 573 | | Lockheed Martin | 55,98 | +1,14 | 55,35 | 1134 | | Lowes Cos | 57,01 | +1,01 | 56,44 | 892 | | Lucent Tech | 3,48 | +1,46 | 3,43 | 9243 | | Marsh & McLennan | 31,63 | +4,15 | 30,37 | 2251 | | MBNA Corp | 27,03 | -0,22 | 27,09 | 1441 | | McDonalds Corp | 31,14 | +0,81 | 30,89 | 943 | | Medtronic | 50,56 | +0,30 | 50,41 | 825 | | Merck & Co | 30,68 | +0,10 | 30,65 | 3122 | | Merrill Lynch | 57,96 | +0,59 | 57,62 | 1225 | | Metlife Inc | 39,84 | -0,23 | 39,93 | 738 | | Micron Tech | 11,23 | +0,54 | 11,17 | 1272 | | Microsoft | 26,28 | +0,04 | 26,27 | 41002 | | Minnesota Mining | 83,76 | -0,04 | 83,79 | 1306 | | MS Dean Witter | 55,80 | +0,54 | 55,50 | 1809 | | Motorola Inc | 16,98 | +0,18 | 16,95 | 4636 | | Occidental Petr | 57,93 | +1,67 | 56,98 | 523 | | Omnicom Group | 85,56 | -0,35 | 85,86 | 334 | | Oracle Corp | 13,73 | +1,85 | 13,48 | 19205 | | Pfizer Inc | 25,32 | -0,04 | 25,33 | 8357 | | Philip Morris | 62,81 | +0,82 | 62,30 | 2927 | | Raytheon Co | 36,79 | -0,03 | 36,80 | 353 | | SBC Comms | 24,27 | -0,65 | 24,43 | 3495 | | Schering-plough | 20,26 | -1,89 | 20,65 | 4687 | | Sears Roebuck | 50,04 | -0,36 | 50,22 | 819 | | Sprint | 23,84 | — | 23,84 | 3995 | | Tenet Healthcare | 10,44 | — | 10,44 | 454 | | Texas Instrument | 22,56 | +1,62 | 22,20 | 3196 | | Textron Inc | 71,72 | +0,48 | 71,38 | 116 | | Time Warner Inc | 18,84 | +0,86 | 18,68 | 3100 | | Tyco Int | 35,40 | -0,14 | 35,45 | 2189 | | Unisys Corp | 8,44 | -0,71 | 8,50 | 1324 | | UPS | 76,45 | +0,46 | 76,10 | 2106 | | United Tech | 101,76 | +1,15 | 100,60 | 609 | | Unitedhealth Gr | 88,60 | +0,23 | 88,40 | 643 | | US Bancorp | 30,08 | -0,07 | 30,10 | 1814 | | Verizon Comm | 36,99 | -0,30 | 37,10 | 3399 | | Wachovia | 51,37 | — | 51,37 | 1906 | | Wal-Mart Stores | 53,62 | -0,04 | 53,64 | 2775 | | Walt Disney Co | 28,28 | +1,91 | 27,75 | 5631 | | Washington Mutual | 41,00 | +0,64 | 40,74 | 798 | | Wells Fargo | 60,60 | -0,07 | 60,64 | 2017 | | Xerox Corp | 16,03 | +0,12 | 16,01 | 595 |
|
