| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | +1,06 | 6,6 | 10065 | | ANZ Banking Grp | 21,2 | -0,61 | 21,3 | 3494 | | CommonWealth Bank | 38,6 | -0,49 | 38,8 | 1399 | | National Australian Bank | 31,4 | +0,29 | 31,3 | 3373 | | Telstra Corp | 5,1 | +0,20 | 5,0 | 13144 | | Westpac Banking | 19,4 | -0,41 | 19,4 | 2866 | | 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 | 83,30 | +1,03 | 82,45 | 10261 | | China Mobile | 29,70 | +0,17 | 29,65 | 12496 | | China Unicom | 6,40 | +0,79 | 6,35 | 7300 | | CLP Holdings | 44,50 | — | 44,50 | 985 | | CNOOC | 4,60 | -1,60 | 4,68 | 66836 | | Hang Seng Bank | 106,10 | +0,09 | 106,00 | 1371 | | Henderson Land | 39,10 | +2,62 | 38,10 | 5921 | | HSBC Holdings | 125,90 | -0,08 | 126,00 | 17082 | | Hutchison | 75,65 | +0,80 | 75,05 | 13526 | | Франция (EUR) | | Alcatel | 9,91 | -0,10 | 9,92 | 9547 | | Axa | 21,80 | — | 21,80 | 4553 | | BNP Paribas | 59,80 | +0,17 | 59,70 | 3514 | | Bouygues | 35,04 | -1,16 | 35,45 | 1374 | | Danone | 79,50 | — | 79,50 | 1096 | | EADS | 26,81 | -0,37 | 26,91 | 1272 | | France Telecom | 24,45 | -0,77 | 24,64 | 5713 | | Lafarge | 76,25 | -0,26 | 76,45 | 495 | | Michelin | 48,59 | -0,84 | 49,00 | 677 | | Peugeot | 50,30 | +0,40 | 50,10 | 548 | | Renault | 76,25 | +0,26 | 76,05 | 1219 | | Sanofi-Synthelab | 70,45 | -0,70 | 70,95 | 2720 | | Schneider Elec | 65,70 | — | 65,70 | 567 | | STMicroelectronics | 14,53 | -1,62 | 14,77 | 3426 | | Total Fina Elf | 205,50 | -0,15 | 205,80 | 1701 | | Vivendi Universal | 26,38 | -1,57 | 26,80 | 3976 | | Великобритания (GBp) | | ARM Holdings | 120,50 | -1,63 | 122,50 | 20943 | | BAE System | 292,50 | -0,17 | 293,00 | 20070 | | Barclays | 568,50 | -1,30 | 576,00 | 54112 | | BP | 625,00 | +0,73 | 618,50 | 76716 | | BAT | 1063,00 | -0,19 | 1065,00 | 5703 | | British Airways | 276,25 | -0,18 | 276,75 | 12986 | | British Telecom | 229,00 | -0,43 | 230,00 | 25804 | | Cable & Wireless | 147,50 | +2,43 | 144,00 | 48324 | | Cadbury Schweppes | 540,00 | -0,55 | 543,00 | 5437 | | HSBC Hldg | 922,75 | +0,16 | 914,50 | 51690 | | Lloyds TSB Grp | 490,38 | -0,81 | 493,50 | 34838 | | Marks & Spencer | 362,25 | -0,96 | 365,75 | 46031 | | Prudential | 525,88 | -0,10 | 522,00 | 12510 | | Reuters Group | 403,00 | -0,43 | 404,75 | 5339 | | Rio Tinto | 1759,50 | -0,06 | 1765,00 | 5078 | | Sainsbury | 282,75 | -0,96 | 285,50 | 5097 | | Shell Trnpt | 541,88 | -0,74 | 541,00 | 114363 | | Unilever | 560,25 | +0,63 | 552,00 | 11621 | | Vodafone Airtch | 141,65 | -0,70 | 142,25 | 285308 | | Германия (EUR) | | Allianz AG | 99,17 | +0,17 | 99,00 | 1857 | | BASF | 56,11 | +0,11 | 56,05 | 1569 | | Bayer AG | 28,60 | +1,49 | 28,18 | 3600 | | BMW | 39,07 | -0,03 | 39,08 | 1360 | | Commerzbank AG | 18,43 | -0,27 | 18,48 | 2416 | | Daimler-Chrysler | 34,92 | +0,11 | 34,88 | 4317 | | Deutsche Bank n | 69,12 | +0,17 | 69,00 | 4373 | | Dt Telekom n | 15,65 | +0,06 | 15,64 | 16061 | | Hypovereinsbank | 21,75 | -0,59 | 21,88 | 1629 | | Infineon Tech | 8,31 | -1,19 | 8,41 | 8818 | | Merck KGaA | 67,12 | -2,16 | 68,60 | 169 | | Munich Re | 89,30 | -0,36 | 89,62 | 1018 | | Sap AG | 145,23 | -0,39 | 145,80 | 752 | | Siemens | 63,52 | -0,56 | 63,88 | 3031 | | Volkswagen AG | 40,59 | -0,02 | 40,60 | 1549 | | Финляндия (EUR) | | Nokia | 14,76 | -0,14 | 14,78 | 22812 | | Stora Enso | 10,45 | -1,51 | 10,61 | 2193 | | Швейцария (CHF) | | Ciba Special | 76,30 | +0,53 | 75,90 | 288 | | Lonza Grp AG | 72,15 | -0,48 | 72,50 | 184 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 52,90 | -0,09 | 52,95 | 5439 | | Nestle | 339,75 | -0,07 | 340,00 | 1119 | | Novartis | 63,45 | +1,36 | 62,60 | 9314 | | Roche | 188,50 | +0,86 | 186,90 | 15 | | Swiss Re | 81,25 | +0,49 | 80,85 | 700 | | UBS AG | 104,00 | -0,19 | 104,20 | 3711 | | Zurich Fin | 227,30 | -0,04 | 227,40 | 566 | | Швеция (SEK) | | ABB | 51,25 | -0,49 | 51,50 | 1139 | | Electrolux | 167,00 | -1,18 | 169,00 | 1735 | | Ericsson | 26,70 | +0,38 | 26,60 | 94553 | | Nordea | 72,00 | +0,35 | 71,75 | 5306 | | Volvo | 349,50 | +0,72 | 347,00 | 2030 | | Италия (EUR) | | Bank di Lavoro | 2,73 | +1,19 | 2,70 | 29373 | | Fiat | 6,50 | +1,10 | 6,43 | 13402 | | Голландия (EUR) | | ABN Amro Hld | 20,90 | +0,38 | 20,82 | 5616 | | Aegon NV | 11,48 | +0,53 | 11,42 | 7017 | | Ahold Kon | 7,14 | -0,70 | 7,19 | 11206 | | Fortis | 23,48 | -0,47 | 23,59 | 3023 | | ING Grp | 24,31 | +0,66 | 24,15 | 6496 | | Philips | 22,07 | -2,56 | 22,65 | 11542 | | Royal Dutch | 52,80 | -1,22 | 53,45 | 23823 | | Россия (ADR) | | АФК Система | 17,65 | -0,62 | 17,65 | 422 | | Вимм-Билль-Данн | 18,03 | +2,15 | 17,65 | 19 | | Вымпелком | 36,42 | -1,70 | 37,05 | 175 | | Газпром | 36,81 | +0,27 | 36,60 | 264 | | ЛУКОЙЛ | 38,65 | -1,18 | 38,96 | 1639 | | Мобильные телесистемы | 34,94 | -0,03 | 34,95 | 360 | | Норильский никель | 64,30 | -0,47 | 64,30 | 513 | | Пятерочка | 16,30 | +0,31 | 16,25 | 16 | | РАО ЕЭС России | 31,35 | -0,73 | 31,38 | 194 | | Ростелеком | 12,30 | -1,60 | 12,50 | 47 | | Сибнефть | 16,65 | -2,99 | 16,70 | 78 | | Стальная группа Мечел | 25,82 | -0,35 | 25,91 | 20 | | Сургутнефтегаз | 38,30 | -0,78 | 38,60 | 257 | | Татнефть | 38,95 | -0,15 | 39,01 | 12 | | ЮКОС | 2,62 | -4,73 | 2,75 | 293 | | Канада (CAD) | | Alcan Inc | 38,98 | +1,09 | 38,56 | 427 | | Bank of Montreal | 58,20 | +0,26 | 58,05 | 422 | | Bank Nova Scotia | 41,10 | +0,86 | 40,75 | 835 | | BCE Inc | 29,60 | +0,41 | 29,48 | 438 | | Imperial Oil | 102,79 | -1,12 | 103,95 | 66 | | Loblaw Cos Ltd | 73,09 | +0,48 | 72,74 | 42 | | Nortel Networks | 3,34 | -1,18 | 3,38 | 5246 | | Royal Bank of Canada | 77,43 | +1,00 | 76,66 | 560 | | США ($) | | Abbott Labs | 47,04 | +0,36 | 46,87 | 1116 | | Agilent Tech | 25,44 | -0,86 | 25,66 | 360 | | Alcoa | 27,61 | +0,40 | 27,50 | 1160 | | Allstate Corp | 62,11 | -0,24 | 62,26 | 377 | | Alltel | 64,29 | -0,60 | 64,68 | 264 | | Amer Electric Power | 38,71 | +0,05 | 38,69 | 142 | | Amer Express Co | 53,21 | -1,02 | 53,76 | 1168 | | AIG | 60,57 | -1,05 | 61,21 | 1685 | | Amgen | 70,27 | -0,51 | 70,63 | 3266 | | Analog Devices | 40,08 | -0,91 | 40,45 | 823 | | Anheuser-Busch | 46,27 | -0,45 | 46,48 | 389 | | Time Warner Inc | 16,56 | -0,66 | 16,67 | 2599 | | Apple Comp Inc | 41,78 | +0,55 | 41,55 | 11502 | | Applied Materials | 17,16 | -1,10 | 17,35 | 5620 | | AT&T | 19,25 | -0,52 | 19,35 | 793 | | Automatic Data Proc | 42,58 | -0,61 | 42,84 | 297 | | Bank of America | 45,31 | -1,46 | 45,98 | 6119 | | Bank of New York | 29,56 | -0,34 | 29,66 | 1123 | | Baxter Int | 37,91 | -0,94 | 38,27 | 334 | | BCE Inc | 24,36 | +0,74 | 24,18 | 41 | | Bellsouth Corp | 26,80 | -0,85 | 27,03 | 657 | | Berkshire cl a* | 84,00 | — | 84,00 | 1 | | Berkshire cl b* | 2,79 | -0,04 | 2,80 | 3 | | Boeing Co | 64,50 | -0,39 | 64,75 | 536 | | Bristol Myers sq | 25,24 | — | 25,24 | 695 | | Cardinal Health | 57,95 | +0,28 | 57,79 | 468 | | Carnival | 54,13 | -0,46 | 54,38 | 525 | | Caterpillar Inc | 51,14 | +0,93 | 50,67 | 853 | | Charles Schwab | 13,27 | +4,16 | 12,74 | 4094 | | ChevronTexaco | 56,48 | -0,34 | 56,67 | 2030 | | Cigna | 110,01 | +0,05 | 109,95 | 194 | | Cisco | 19,74 | -0,75 | 19,89 | 9233 | | Citigroup | 45,36 | -2,28 | 46,42 | 8720 | | Coca-Cola Co | 43,09 | +0,02 | 43,08 | 925 | | Colgate Palmoliv | 51,81 | +0,50 | 51,55 | 439 | | Costco Wholesale | 46,47 | +0,04 | 46,45 | 680 | | Daimler-Chrysler | 42,23 | +0,31 | 42,10 | 75 | | Delta Air Lines | 3,94 | +2,34 | 3,85 | 709 | | Dow Chemical Co | 47,58 | +0,13 | 47,52 | 999 | | Du Pont Co | 43,88 | -0,41 | 44,06 | 675 | | Eastman Kodak | 28,36 | -0,94 | 28,63 | 377 | | Eli Lilly | 56,57 | -0,16 | 56,66 | 619 | | EMC Corp | 14,60 | -0,48 | 14,67 | 1514 | | Emerson Electric | 64,26 | — | 64,26 | 201 | | Exelon | 52,31 | +0,11 | 52,25 | 441 | | Exxon Mobil | 58,32 | +0,28 | 58,16 | 3879 | | Fannie Mae | 59,45 | -0,59 | 59,80 | 450 | | First Data Corp | 40,00 | -0,32 | 40,13 | 980 | | Ford Motor Co | 11,09 | +0,82 | 11,00 | 2773 | | Gap Inc | 20,69 | -0,14 | 20,72 | 485 | | Genentech | 90,08 | +0,56 | 89,58 | 1303 | | General Elec Co | 35,30 | -0,65 | 35,53 | 4061 | | General Motors | 37,52 | +2,12 | 36,74 | 1955 | | Gillette Co | 52,80 | +0,38 | 52,60 | 481 | | Goldman Sachs Gr | 108,34 | -0,15 | 108,50 | 933 | | HJ Heinz Co | 36,71 | -0,22 | 36,79 | 244 | | Halliburton Co | 46,31 | -0,79 | 46,68 | 1496 | | HCA-Healthcare | 49,60 | -0,70 | 49,95 | 669 | | Hewlett-Packard | 24,99 | +0,20 | 24,94 | 2696 | | Home Depot Inc | 42,32 | +1,71 | 41,61 | 2221 | | Honeywell Int | 36,66 | +0,25 | 36,57 | 1222 | | Illinois Tool Works | 82,92 | -0,11 | 83,01 | 226 | | Intel Corp | 28,12 | -0,64 | 28,30 | 18051 | | IBM | 82,49 | +0,13 | 82,38 | 1918 | | Intl Paper | 30,56 | -0,97 | 30,86 | 702 | | Johnson&Johnson | 65,01 | -0,03 | 65,03 | 1839 | | J P Morgan Chase | 35,42 | -1,23 | 35,86 | 2424 | | Kimberly-Clark | 62,26 | +0,13 | 62,18 | 167 | | Kohls | 57,65 | +0,38 | 57,43 | 767 | | Kroger | 19,66 | +0,46 | 19,57 | 1144 | | Lehman Brothers | 105,04 | — | 105,04 | 532 | | Lockheed Martin | 61,50 | -0,40 | 61,75 | 533 | | Lowes Cos | 63,97 | +0,50 | 63,65 | 1026 | | Lucent Tech | 3,11 | -0,32 | 3,12 | 7269 | | Marsh & McLennan | 29,95 | -0,20 | 30,01 | 997 | | MBNA Corp | 25,90 | -1,22 | 26,22 | 2781 | | McDonalds Corp | 30,63 | -1,16 | 30,99 | 1517 | | Medtronic | 52,08 | -0,63 | 52,41 | 812 | | Merck & Co | 32,04 | +0,41 | 31,91 | 1725 | | Merrill Lynch | 57,25 | -0,62 | 57,61 | 1054 | | Metlife Inc | 46,41 | +0,02 | 46,40 | 544 | | Micron Tech | 11,93 | +0,08 | 11,92 | 826 | | Microsoft | 25,64 | -0,58 | 25,79 | 17047 | | Minnesota Mining | 75,20 | -0,33 | 75,45 | 1580 | | MS Dean Witter | 53,53 | -0,21 | 53,64 | 1280 | | Motorola Inc | 19,39 | -0,56 | 19,50 | 3307 | | Occidental Petr | 78,49 | -0,39 | 78,80 | 987 | | Omnicom Group | 80,93 | -0,88 | 81,65 | 340 | | Oracle Corp | 13,97 | -0,50 | 14,04 | 15947 | | Pfizer Inc | 27,35 | -0,80 | 27,57 | 4622 | | Philip Morris | 66,81 | +0,24 | 66,65 | 1284 | | Raytheon Co | 39,35 | -1,01 | 39,75 | 291 | | SBC Comms | 23,95 | -0,70 | 24,12 | 1220 | | Schering-plough | 20,02 | +0,25 | 19,97 | 805 | | Sprint | 25,42 | -0,20 | 25,47 | 1619 | | Tenet Healthcare | 12,03 | -0,58 | 12,10 | 932 | | Texas Instrument | 30,77 | +0,03 | 30,76 | 1903 | | Textron Inc | 77,00 | — | 77,00 | 126 | | Time Warner Inc | 16,56 | -0,66 | 16,67 | 2599 | | Tyco Int | 29,90 | -0,86 | 30,16 | 1696 | | Unisys Corp | 6,49 | — | 6,49 | 353 | | UPS | 70,50 | +0,50 | 70,15 | 531 | | United Tech | 51,57 | -0,27 | 51,71 | 539 | | Unitedhealth Gr | 51,03 | +0,41 | 50,82 | 1441 | | US Bancorp | 30,30 | -1,11 | 30,64 | 1587 | | Verizon Comm | 34,48 | -0,61 | 34,69 | 1446 | | Wachovia | 51,13 | -0,29 | 51,28 | 1065 | | Wal-Mart Stores | 50,24 | -0,02 | 50,25 | 2528 | | Walt Disney Co | 26,31 | -0,27 | 26,38 | 1889 | | Washington Mutual | 41,30 | -0,41 | 41,47 | 734 | | Wells Fargo | 62,39 | -0,76 | 62,87 | 981 | | Xerox Corp | 13,76 | -0,36 | 13,81 | 316 |
|
