| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,6 | +0,92 | 6,5 | 8150 | | ANZ Banking Grp | 21,3 | -0,51 | 21,4 | 4512 | | CommonWealth Bank | 38,8 | +0,21 | 38,7 | 1980 | | National Australian Bank | 31,3 | +0,84 | 31,1 | 4606 | | Telstra Corp | 5,0 | +0,80 | 5,0 | 16349 | | Westpac Banking | 19,4 | -0,26 | 19,5 | 4391 | | Япония (JPY) | | Asahi Kasei | 534,0 | +0,75 | 530,0 | 1573 | | Daiwa Securities | 672,0 | -0,44 | 675,0 | 2747 | | Fuji Photo Film | 3630,0 | — | 3630,0 | 1277 | | Fujitsu Ltd | 601,0 | +0,33 | 599,0 | 7604 | | Honda Motor Co | 5590,0 | +0,36 | 5570,0 | 1940 | | Japan Telecom* | 251,0 | +5,91 | 237,0 | 2 | | Kao Corp | 2705,0 | +0,37 | 2695,0 | 921 | | KDDI* | 517,0 | -0,58 | 520,0 | 7 | | Mitsubishi Fin Gr* | 940,0 | — | 940,0 | 12 | | Mitsubishi Chem | 321,0 | -1,23 | 325,0 | 5469 | | Mitsubishi Electric | 592,0 | — | 592,0 | 2399 | | NEC Corp | 588,0 | +0,34 | 586,0 | 8137 | | Nippon Steel Corp | 266,0 | — | 266,0 | 32893 | | Nissan Motor Co | 1140,0 | +1,24 | 1126,0 | 12356 | | NTT* | 493,0 | — | 493,0 | 24 | | NTT DoCoMo* | 171,0 | +1,79 | 168,0 | 180 | | Pioneer | 1637,0 | -0,24 | 1641,0 | 1441 | | Ricoh | 1838,0 | +0,55 | 1828,0 | 1764 | | Seikisui House | 1138,0 | +0,80 | 1129,0 | 1225 | | Shin-Etsu Chem | 4330,0 | -0,46 | 4350,0 | 853 | | Sony | 3970,0 | -0,50 | 3990,0 | 3542 | | Sumitomo Chem | 548,0 | -0,90 | 553,0 | 5298 | | TDK Corp | 7860,0 | +0,26 | 7840,0 | 700 | | Toshiba Corp | 447,0 | +1,36 | 441,0 | 14617 | | Toyota Motor Co | 4190,0 | +0,96 | 4150,0 | 7159 | | UFJ Holdings* | 574,0 | — | 574,0 | 6 | | Гонконг (HKD) | | Cheung Kong | 82,45 | +2,11 | 80,75 | 17497 | | China Mobile | 29,65 | -0,50 | 29,80 | 31069 | | China Unicom | 6,35 | -0,78 | 6,40 | 9729 | | CLP Holdings | 44,50 | +0,56 | 44,25 | 2585 | | CNOOC | 4,68 | -4,10 | 4,88 | 168352 | | Hang Seng Bank | 106,00 | +0,38 | 105,60 | 2738 | | Henderson Land | 38,10 | +0,26 | 38,00 | 2979 | | HSBC Holdings | 126,00 | +0,16 | 125,80 | 17759 | | Hutchison | 75,05 | -0,13 | 75,15 | 21767 | | Франция (EUR) | | Alcatel | 9,94 | -0,80 | 10,02 | 5848 | | Axa | 21,83 | +1,02 | 21,61 | 6707 | | BNP Paribas | 59,75 | +0,67 | 59,35 | 3018 | | Bouygues | 35,43 | -1,09 | 35,82 | 1161 | | Danone | 79,50 | +1,53 | 78,30 | 1871 | | EADS | 26,90 | +1,66 | 26,46 | 2282 | | France Telecom | 24,64 | +0,08 | 24,62 | 6945 | | Lafarge | 76,50 | -0,78 | 77,10 | 496 | | Michelin | 49,14 | -0,53 | 49,40 | 516 | | Peugeot | 50,05 | +0,54 | 49,78 | 672 | | Renault | 76,15 | +0,79 | 75,55 | 1136 | | Sanofi-Synthelab | 70,95 | +1,07 | 70,20 | 2462 | | Schneider Elec | 65,65 | +0,84 | 65,10 | 564 | | STMicroelectronics | 14,80 | — | 14,80 | 4031 | | Total Fina Elf | 205,70 | -1,01 | 207,80 | 2726 | | Vivendi Universal | 26,75 | +0,79 | 26,54 | 3490 | | Великобритания (GBp) | | ARM Holdings | 122,00 | -2,01 | 124,50 | 11136 | | BAE System | 293,27 | +0,34 | 292,50 | 26273 | | Barclays | 574,50 | -0,52 | 577,50 | 21976 | | BP | 620,00 | -1,04 | 625,50 | 113112 | | BAT | 1065,00 | -0,19 | 1067,00 | 5615 | | British Airways | 276,43 | +1,47 | 272,50 | 25566 | | British Telecom | 228,85 | -1,61 | 232,50 | 34494 | | Cable & Wireless | 144,00 | -1,03 | 145,50 | 8123 | | Cadbury Schweppes | 542,00 | +0,46 | 539,50 | 4098 | | HSBC Hldg | 915,50 | -0,05 | 916,00 | 27599 | | Lloyds TSB Grp | 491,50 | -0,71 | 495,00 | 16856 | | Marks & Spencer | 365,75 | +0,69 | 363,25 | 15795 | | Prudential | 523,50 | -0,43 | 525,75 | 9866 | | Reuters Group | 405,00 | -1,52 | 411,25 | 9668 | | Rio Tinto | 1768,00 | -1,83 | 1801,00 | 7499 | | Sainsbury | 285,00 | +1,06 | 282,00 | 8186 | | Shell Trnpt | 540,50 | -1,55 | 549,00 | 79012 | | Unilever | 552,05 | +0,91 | 547,50 | 9558 | | Vodafone Airtch | 142,00 | -1,05 | 143,50 | 405758 | | Германия (EUR) | | Allianz AG | 98,77 | -0,03 | 98,80 | 2809 | | BASF | 55,94 | -0,57 | 56,26 | 2712 | | Bayer AG | 28,17 | +0,11 | 28,14 | 3035 | | BMW | 39,06 | -0,08 | 39,09 | 1552 | | Commerzbank AG | 18,46 | -0,27 | 18,51 | 3105 | | Daimler-Chrysler | 34,80 | +0,46 | 34,64 | 5057 | | Deutsche Bank n | 69,00 | +0,29 | 68,80 | 3705 | | Dt Telekom n | 15,63 | +0,39 | 15,57 | 18075 | | Hypovereinsbank | 21,84 | -0,50 | 21,95 | 3253 | | Infineon Tech | 8,39 | — | 8,39 | 8322 | | Merck KGaA | 68,44 | +1,85 | 67,20 | 157 | | Munich Re | 89,41 | +0,13 | 89,29 | 1436 | | Sap AG | 145,45 | +0,14 | 145,25 | 1068 | | Siemens | 63,90 | +1,30 | 63,08 | 8591 | | Volkswagen AG | 40,48 | +0,60 | 40,24 | 2750 | | Финляндия (EUR) | | Nokia | 14,71 | -0,81 | 14,83 | 28149 | | Stora Enso | 10,52 | +2,94 | 10,22 | 3215 | | Швейцария (CHF) | | Ciba Special | 75,75 | +0,07 | 75,70 | 161 | | Lonza Grp AG | 72,60 | -0,55 | 73,00 | 87 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,95 | -0,09 | 53,00 | 4743 | | Nestle | 339,50 | -0,22 | 340,25 | 803 | | Novartis | 62,50 | +0,81 | 62,00 | 7934 | | Roche | 187,00 | +0,97 | 185,20 | 25 | | Swiss Re | 80,85 | +0,94 | 80,10 | 1527 | | UBS AG | 104,20 | -0,57 | 104,80 | 3640 | | Zurich Fin | 227,20 | -0,13 | 227,50 | 606 | | Швеция (SEK) | | ABB | 51,50 | — | 51,50 | 559 | | Electrolux | 168,00 | -0,59 | 169,00 | 650 | | Ericsson | 26,70 | -0,74 | 26,90 | 65439 | | Nordea | 71,50 | -0,35 | 71,75 | 5180 | | Volvo | 346,00 | +0,58 | 344,00 | 763 | | Италия (EUR) | | Bank di Lavoro | 2,70 | +0,17 | 2,69 | 11672 | | Fiat | 6,44 | -1,54 | 6,54 | 9886 | | Голландия (EUR) | | ABN Amro Hld | 20,81 | -0,38 | 20,89 | 8710 | | Aegon NV | 11,40 | +0,09 | 11,39 | 7989 | | Ahold Kon | 7,14 | +3,03 | 6,93 | 16425 | | Fortis | 23,51 | +0,13 | 23,48 | 4165 | | ING Grp | 24,14 | +0,58 | 24,00 | 9702 | | Philips | 22,62 | -0,26 | 22,68 | 7034 | | Royal Dutch | 53,35 | -1,11 | 53,95 | 21215 | | Россия (ADR) | | АФК Система | 17,65 | -1,12 | 17,85 | 277 | | Вимм-Билль-Данн | 17,75 | -1,00 | 17,93 | 3 | | Вымпелком | 37,09 | -0,22 | 37,17 | 170 | | Газпром | 36,35 | -0,27 | 36,70 | 345 | | ЛУКОЙЛ | 39,05 | -1,62 | 39,60 | 1334 | | Мобильные телесистемы | 35,17 | -0,87 | 35,48 | 303 | | Мосэнерго | 8,55 | +1,79 | 8,40 | 2 | | Норильский никель | 64,30 | -1,08 | 65,00 | 351 | | Пятерочка | 16,25 | -1,52 | 16,50 | 40 | | РАО ЕЭС России | 31,37 | -0,63 | 31,60 | 245 | | Ростелеком | 12,52 | -0,63 | 12,60 | 3 | | Сибнефть | 16,73 | -0,60 | 16,80 | 90 | | Стальная группа Мечел | 25,85 | -0,19 | 25,90 | 2 | | Сургутнефтегаз | 38,57 | -1,53 | 39,20 | 413 | | Татнефть | 39,05 | -0,56 | 39,27 | 7 | | ЮКОС | 2,75 | -3,51 | 2,85 | 535 | | Канада (CAD) | | Alcan Inc | 38,62 | +0,08 | 38,59 | 211 | | Bank of Montreal | 58,03 | -0,38 | 58,25 | 447 | | Bank Nova Scotia | 40,75 | -0,73 | 41,05 | 582 | | BCE Inc | 29,47 | +0,65 | 29,28 | 329 | | Imperial Oil | 103,06 | +1,19 | 101,85 | 87 | | Loblaw Cos Ltd | 72,46 | +0,49 | 72,11 | 34 | | Nortel Networks | 3,36 | +1,82 | 3,30 | 3244 | | Royal Bank of Canada | 76,21 | -0,38 | 76,50 | 407 | | США ($) | | Abbott Labs | 46,65 | +0,06 | 46,62 | 1799 | | Agilent Tech | 25,55 | -0,74 | 25,74 | 346 | | Alcoa | 27,50 | -0,25 | 27,57 | 943 | | Allstate Corp | 61,84 | +0,31 | 61,65 | 1013 | | Alltel | 63,52 | -0,70 | 63,97 | 656 | | Amer Electric Power | 38,64 | — | 38,64 | 306 | | Amer Express Co | 53,45 | -1,16 | 54,08 | 1155 | | AIG | 60,99 | +0,56 | 60,65 | 1872 | | Amgen | 70,06 | -0,53 | 70,43 | 3352 | | Analog Devices | 40,37 | -1,30 | 40,90 | 675 | | Anheuser-Busch | 46,14 | +0,04 | 46,12 | 471 | | Time Warner Inc | 16,51 | -0,42 | 16,58 | 3352 | | Apple Comp Inc | 41,12 | +0,91 | 40,75 | 9099 | | Applied Materials | 17,15 | -1,38 | 17,39 | 6874 | | AT&T | 19,37 | +0,16 | 19,34 | 1375 | | Automatic Data Proc | 42,62 | +0,35 | 42,47 | 361 | | Bank of America | 45,97 | +0,35 | 45,81 | 3324 | | Bank of New York | 29,30 | -0,14 | 29,34 | 833 | | Baxter Int | 38,28 | -0,21 | 38,36 | 447 | | BCE Inc | 24,22 | -0,04 | 24,23 | 44 | | Bellsouth Corp | 26,96 | +0,04 | 26,95 | 972 | | Berkshire cl a* | 83,70 | — | 83,70 | 1 | | Berkshire cl b* | 2,79 | +0,18 | 2,78 | 5 | | Boeing Co | 64,41 | -0,26 | 64,58 | 616 | | Bristol Myers sq | 25,23 | +0,64 | 25,07 | 1377 | | Cardinal Health | 57,51 | -1,22 | 58,22 | 417 | | Carnival | 54,37 | +0,04 | 54,35 | 655 | | Caterpillar Inc | 50,46 | -1,06 | 51,00 | 1140 | | Charles Schwab | 12,77 | +0,16 | 12,75 | 1211 | | ChevronTexaco | 56,40 | -0,74 | 56,82 | 2048 | | Cigna | 110,14 | +1,29 | 108,74 | 266 | | Cisco | 19,91 | -0,14 | 19,94 | 15047 | | Citigroup | 46,19 | -0,67 | 46,50 | 4948 | | Coca-Cola Co | 42,97 | -0,49 | 43,18 | 1479 | | Colgate Palmoliv | 51,37 | +0,21 | 51,26 | 375 | | Costco Wholesale | 46,30 | +0,74 | 45,96 | 828 | | Daimler-Chrysler | 41,92 | -0,10 | 41,96 | 60 | | Delta Air Lines | 3,99 | -1,97 | 4,07 | 2179 | | Dow Chemical Co | 47,46 | +0,23 | 47,35 | 872 | | Du Pont Co | 44,08 | -0,27 | 44,20 | 725 | | Eastman Kodak | 28,11 | -1,13 | 28,43 | 356 | | Eli Lilly | 56,90 | -0,07 | 56,94 | 844 | | EMC Corp | 14,45 | -1,37 | 14,65 | 2223 | | Emerson Electric | 64,08 | -0,03 | 64,10 | 268 | | Exelon | 52,49 | -0,11 | 52,55 | 562 | | Exxon Mobil | 58,27 | -0,55 | 58,59 | 4979 | | Fannie Mae | 60,00 | -0,13 | 60,08 | 686 | | First Data Corp | 40,05 | -2,65 | 41,14 | 3140 | | Ford Motor Co | 10,90 | +0,09 | 10,89 | 1245 | | Gap Inc | 20,70 | — | 20,70 | 814 | | Genentech | 88,47 | -1,26 | 89,60 | 1362 | | General Elec Co | 35,07 | -1,57 | 35,63 | 11618 | | General Motors | 36,81 | -0,51 | 37,00 | 1065 | | Gillette Co | 52,62 | -0,02 | 52,63 | 882 | | Goldman Sachs Gr | 108,02 | -0,49 | 108,55 | 743 | | HJ Heinz Co | 36,72 | +0,03 | 36,71 | 220 | | Halliburton Co | 46,80 | -0,57 | 47,07 | 1382 | | HCA-Healthcare | 50,30 | +0,20 | 50,20 | 1091 | | Hewlett-Packard | 24,84 | +0,89 | 24,62 | 4045 | | Home Depot Inc | 41,33 | +0,71 | 41,04 | 1861 | | Honeywell Int | 36,68 | +0,19 | 36,61 | 1211 | | Illinois Tool Works | 83,04 | +0,05 | 83,00 | 253 | | Intel Corp | 27,98 | +0,35 | 27,88 | 15172 | | IBM | 82,18 | -0,29 | 82,42 | 1918 | | Intl Paper | 30,96 | -1,05 | 31,29 | 602 | | Johnson&Johnson | 64,97 | +0,57 | 64,60 | 1819 | | J P Morgan Chase | 35,73 | +0,11 | 35,69 | 2430 | | Kimberly-Clark | 62,78 | +0,14 | 62,69 | 297 | | Kohls | 57,19 | -0,19 | 57,30 | 435 | | Kroger | 19,55 | -0,05 | 19,56 | 613 | | Lehman Brothers | 104,20 | -0,51 | 104,73 | 433 | | Lockheed Martin | 61,78 | +0,21 | 61,65 | 350 | | Lowes Cos | 62,95 | +0,08 | 62,90 | 699 | | Lucent Tech | 3,11 | -1,58 | 3,16 | 8735 | | Marsh & McLennan | 29,94 | +0,50 | 29,79 | 992 | | MBNA Corp | 26,23 | +0,23 | 26,17 | 2283 | | McDonalds Corp | 30,86 | +4,26 | 29,60 | 3884 | | Medtronic | 52,23 | +0,15 | 52,15 | 631 | | Merck & Co | 32,10 | +0,60 | 31,91 | 2176 | | Merrill Lynch | 57,72 | -0,03 | 57,74 | 964 | | Metlife Inc | 46,09 | +0,11 | 46,04 | 545 | | Micron Tech | 11,79 | -0,92 | 11,90 | 1732 | | Microsoft | 25,82 | -0,58 | 25,97 | 24563 | | Minnesota Mining | 75,62 | +0,25 | 75,43 | 1102 | | MS Dean Witter | 53,61 | -0,20 | 53,72 | 1022 | | Motorola Inc | 19,26 | -0,16 | 19,29 | 4462 | | Occidental Petr | 79,50 | +0,10 | 79,42 | 598 | | Omnicom Group | 81,74 | +0,17 | 81,60 | 165 | | Oracle Corp | 14,04 | -0,06 | 14,05 | 14588 | | Pfizer Inc | 27,57 | -0,11 | 27,60 | 5434 | | Philip Morris | 66,45 | -0,27 | 66,63 | 1231 | | Raytheon Co | 39,49 | +0,66 | 39,23 | 272 | | SBC Comms | 24,12 | +0,08 | 24,10 | 2936 | | Schering-plough | 20,10 | — | 20,10 | 1247 | | Sprint | 25,26 | -1,02 | 25,52 | 1942 | | Tenet Healthcare | 12,14 | -0,08 | 12,15 | 475 | | Texas Instrument | 30,40 | -1,20 | 30,77 | 2749 | | Textron Inc | 77,00 | -1,28 | 78,00 | 184 | | Time Warner Inc | 16,51 | -0,42 | 16,58 | 3352 | | Tyco Int | 30,09 | -0,63 | 30,28 | 1422 | | Unisys Corp | 6,53 | -0,61 | 6,57 | 278 | | UPS | 70,60 | -0,10 | 70,67 | 584 | | United Tech | 51,74 | +0,25 | 51,61 | 840 | | Unitedhealth Gr | 51,41 | +2,31 | 50,25 | 2128 | | US Bancorp | 30,18 | +0,84 | 29,93 | 1539 | | Verizon Comm | 34,85 | +0,14 | 34,80 | 2796 | | Wachovia | 51,49 | +0,29 | 51,34 | 1173 | | Wal-Mart Stores | 50,16 | -0,69 | 50,51 | 2202 | | Walt Disney Co | 26,30 | -0,11 | 26,33 | 3015 | | Washington Mutual | 41,21 | +0,32 | 41,08 | 1221 | | Wells Fargo | 62,65 | +0,29 | 62,47 | 1164 | | Xerox Corp | 13,77 | +0,51 | 13,70 | 870 |
|
