| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -0,30 | 6,7 | 5833 | | ANZ Banking Grp | 21,1 | -0,24 | 21,2 | 5603 | | CommonWealth Bank | 38,6 | -0,10 | 38,6 | 2179 | | National Australian Bank | 31,3 | -0,35 | 31,4 | 3638 | | Telstra Corp | 5,0 | -0,20 | 5,1 | 15258 | | Westpac Banking | 19,4 | — | 19,4 | 2714 | | Япония (JPY) | | Asahi Kasei | 534,0 | — | 534,0 | 1226 | | Daiwa Securities | 668,0 | -0,60 | 672,0 | 4486 | | Fuji Photo Film | 3630,0 | — | 3630,0 | 1211 | | Fujitsu Ltd | 603,0 | +0,33 | 601,0 | 7553 | | Honda Motor Co | 5650,0 | +1,07 | 5590,0 | 1677 | | Japan Telecom* | 251,0 | — | 251,0 | 1 | | Kao Corp | 2705,0 | — | 2705,0 | 1220 | | KDDI* | 518,0 | +0,19 | 517,0 | 8 | | Mitsubishi Fin Gr* | 930,0 | -1,06 | 940,0 | 14 | | Mitsubishi Chem | 325,0 | +1,25 | 321,0 | 6219 | | Mitsubishi Electric | 592,0 | — | 592,0 | 2238 | | NEC Corp | 592,0 | +0,68 | 588,0 | 7224 | | Nippon Steel Corp | 271,0 | +1,88 | 266,0 | 61515 | | Nissan Motor Co | 1139,0 | -0,09 | 1140,0 | 15214 | | NTT* | 491,0 | -0,41 | 493,0 | 16 | | NTT DoCoMo* | 168,0 | -1,75 | 171,0 | 106 | | Pioneer | 1655,0 | +1,10 | 1637,0 | 1478 | | Ricoh | 1816,0 | -1,20 | 1838,0 | 3086 | | Seikisui House | 1135,0 | -0,26 | 1138,0 | 831 | | Shin-Etsu Chem | 4330,0 | — | 4330,0 | 734 | | Sony | 4000,0 | +0,76 | 3970,0 | 3199 | | Sumitomo Chem | 550,0 | +0,36 | 548,0 | 2390 | | TDK Corp | 7890,0 | +0,38 | 7860,0 | 426 | | Toshiba Corp | 444,0 | -0,67 | 447,0 | 10819 | | Toyota Motor Co | 4180,0 | -0,24 | 4190,0 | 5054 | | UFJ Holdings* | 568,0 | -1,05 | 574,0 | 11 | | Гонконг (HKD) | | Cheung Kong | 82,30 | -1,20 | 83,30 | 8422 | | China Mobile | 30,40 | +2,36 | 29,70 | 28974 | | China Unicom | 6,60 | +3,12 | 6,40 | 41113 | | CLP Holdings | 44,45 | -0,11 | 44,50 | 2341 | | CNOOC | 4,65 | +1,09 | 4,60 | 75097 | | Hang Seng Bank | 106,20 | +0,09 | 106,10 | 1727 | | Henderson Land | 39,20 | +0,26 | 39,10 | 5078 | | HSBC Holdings | 125,00 | -0,71 | 125,90 | 23012 | | Hutchison | 75,40 | -0,33 | 75,65 | 12888 | | Франция (EUR) | | Alcatel | 10,05 | +1,41 | 9,91 | 11879 | | Axa | 22,32 | +2,39 | 21,80 | 11440 | | BNP Paribas | 60,35 | +0,92 | 59,80 | 4871 | | Bouygues | 34,79 | -0,71 | 35,04 | 1560 | | Danon | 87,60 | +10,19 | 79,50 | 11973 | | EADS | 27,02 | +0,78 | 26,81 | 1548 | | France Telecom | 24,58 | +0,53 | 24,45 | 24266 | | Lafarge | 76,60 | +0,46 | 76,25 | 1303 | | Michelin | 49,20 | +1,26 | 48,59 | 921 | | Peugeot | 51,65 | +2,68 | 50,30 | 1840 | | Renault | 76,90 | +0,85 | 76,25 | 9020 | | Sanofi-Synthelab | 70,45 | — | 70,45 | 6905 | | Schneider Elec | 66,05 | +0,53 | 65,70 | 838 | | STMicroelectronics | 14,91 | +2,62 | 14,53 | 6144 | | Total Fina Elf | 208,50 | +1,46 | 205,50 | 4324 | | Vivendi Universal | 26,53 | +0,57 | 26,38 | 7487 | | Великобритания (GBp) | | ARM Holdings | 115,50 | -4,15 | 120,50 | 128961 | | BAE System | 288,00 | -1,54 | 292,50 | 63215 | | Barclays | 564,50 | -0,70 | 568,50 | 69270 | | BP | 629,00 | +0,96 | 623,00 | 121710 | | BAT | 1046,00 | -1,60 | 1063,00 | 21057 | | British Airways | 273,11 | -0,45 | 276,25 | 12797 | | British Telecom | 226,75 | -0,98 | 229,00 | 72217 | | Cable & Wireless | 149,00 | +1,02 | 147,50 | 54766 | | Cadbury Schweppes | 542,00 | +0,37 | 540,00 | 25013 | | HSBC Hldg | 922,00 | +0,66 | 916,00 | 61535 | | Lloyds TSB Grp | 485,25 | -0,87 | 489,50 | 57980 | | Marks & Spencer | 359,00 | -0,90 | 362,25 | 24458 | | Prudential | 521,50 | — | 521,50 | 15602 | | Reuters Group | 399,50 | -0,87 | 403,00 | 8929 | | Rio Tinto | 1760,00 | -0,23 | 1764,00 | 8947 | | Sainsbury | 280,00 | -0,97 | 282,75 | 8478 | | Shell Trnpt | 528,00 | -1,68 | 537,00 | 243603 | | Unilever | 563,50 | +1,44 | 555,50 | 24657 | | Vodafone Airtch | 141,00 | -0,18 | 141,25 | 414973 | | Германия (EUR) | | Allianz AG | 100,55 | +1,39 | 99,17 | 3713 | | BASF | 57,42 | +2,33 | 56,11 | 4044 | | Bayer AG | 28,80 | +0,70 | 28,60 | 5803 | | BMW | 39,30 | +0,59 | 39,07 | 2043 | | Commerzbank AG | 18,64 | +1,14 | 18,43 | 3637 | | Daimler-Chrysler | 35,50 | +1,66 | 34,92 | 9119 | | Deutsche Bank n | 70,16 | +1,50 | 69,12 | 5347 | | Dt Telekom n | 15,79 | +0,89 | 15,65 | 24284 | | Hypovereinsbank | 21,88 | +0,60 | 21,75 | 5805 | | Infineon Tech | 8,53 | +2,65 | 8,31 | 10730 | | Merck KGaA | 68,15 | +1,53 | 67,12 | 127 | | Munich Re | 92,48 | +3,56 | 89,30 | 5823 | | Sap AG | 147,78 | +1,76 | 145,23 | 1915 | | Siemens | 64,28 | +1,20 | 63,52 | 5621 | | Volkswagen AG | 40,95 | +0,89 | 40,59 | 1907 | | Финляндия (EUR) | | Nokia | 15,03 | +1,83 | 14,76 | 33615 | | Stora Enso | 10,80 | +3,35 | 10,45 | 9361 | | Швейцария (CHF) | | Ciba Special | 77,15 | +1,25 | 76,20 | 388 | | Lonza Grp AG | 71,90 | -0,48 | 72,25 | 309 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,50 | +1,33 | 52,80 | 4452 | | Nestle | 338,75 | -0,22 | 339,50 | 2126 | | Novartis | 63,45 | +0,24 | 63,30 | 8083 | | Roche | 188,00 | — | 188,00 | 31 | | Swiss Re | 81,70 | +0,74 | 81,10 | 1433 | | UBS AG | 104,60 | +0,67 | 103,90 | 2819 | | Zurich Fin | 227,00 | +0,09 | 226,80 | 610 | | Швеция (SEK) | | ABB | 51,00 | -0,49 | 51,25 | 593 | | Electrolux | 175,50 | +5,09 | 167,00 | 8864 | | Ericsson | 26,70 | — | 26,70 | 102042 | | Nordea | 73,00 | +1,39 | 72,00 | 6660 | | Volvo | 346,50 | -0,86 | 349,50 | 1978 | | Италия (EUR) | | Bank di Lavoro | 2,72 | -0,11 | 2,73 | 29 | | Fiat | 6,89 | +0,54 | 6,50 | 172 | | Голландия (EUR) | | ABN Amro Hld | 21,20 | +1,44 | 20,90 | 14739 | | Aegon NV | 11,73 | +2,18 | 11,48 | 15862 | | Ahold Kon | 7,33 | +2,66 | 7,14 | 15223 | | Fortis | 23,78 | +1,28 | 23,48 | 5616 | | ING Grp | 24,87 | +2,30 | 24,31 | 16789 | | Philips | 22,60 | +2,40 | 22,07 | 11559 | | Royal Dutch | 50,50 | -4,36 | 52,80 | 37453 | | Россия (ADR) | | АФК Система | 17,55 | +0,06 | 17,54 | 310 | | Вимм-Билль-Данн | 18,37 | -0,76 | 18,51 | 6 | | Вымпелком | 36,39 | -0,03 | 36,40 | 206 | | Газпром | 37,35 | +1,91 | 36,70 | 663 | | ЛУКОЙЛ | 38,95 | +0,96 | 38,50 | 1474 | | Мобильные телесистемы | 34,82 | -0,49 | 34,99 | 513 | | Мосэнерго | 8,42 | — | 8,60 | 14 | | Норильский никель | 64,08 | +0,31 | 64,00 | 354 | | Пятерочка | 15,94 | -2,45 | 16,30 | 147 | | РАО ЕЭС России | 31,45 | +0,74 | 31,22 | 596 | | Ростелеком | 12,33 | +2,15 | 12,07 | 5 | | Сибнефть | 16,40 | +0,92 | 16,25 | 67 | | Стальная группа Мечел | 26,18 | +1,36 | 25,83 | 70 | | Сургутнефтегаз | 38,38 | +0,42 | 38,30 | 241 | | Татнефть | 39,25 | +1,06 | 38,84 | 5 | | ЮКОС | 2,60 | -0,76 | 2,62 | 135 | | Канада (CAD) | | Alcan Inc | 39,50 | +1,20 | 39,03 | 999 | | Bank of Montreal | 58,55 | +0,72 | 58,13 | 692 | | Bank Nova Scotia | 41,35 | +0,49 | 41,15 | 743 | | BCE Inc | 29,80 | +1,12 | 29,47 | 1067 | | Imperial Oil | 103,78 | +0,28 | 103,49 | 89 | | Loblaw Cos Ltd | 72,71 | -0,12 | 72,80 | 46 | | Nortel Networks | 3,38 | +0,60 | 3,36 | 7188 | | Royal Bank of Canada | 78,29 | +0,47 | 77,92 | 566 | | США ($) | | Abbott Labs | 46,28 | -0,28 | 46,41 | 1254 | | Agilent Tech | 25,73 | +0,23 | 25,67 | 614 | | Alcoa | 28,12 | +1,63 | 27,67 | 2006 | | Allstate Corp | 62,21 | +0,44 | 61,94 | 602 | | Alltel | 63,38 | -0,83 | 63,91 | 659 | | Amer Electric Power | 38,70 | +0,10 | 38,66 | 345 | | Amer Express Co | 53,19 | +0,36 | 53,00 | 1260 | | AIG | 60,61 | +0,85 | 60,10 | 2140 | | Amgen | 70,55 | +0,07 | 70,50 | 5513 | | Analog Devices | 40,66 | +1,04 | 40,24 | 517 | | Anheuser-Busch | 45,92 | -0,09 | 45,96 | 487 | | Time Warner Inc | 16,49 | -0,24 | 16,53 | 4398 | | Apple Comp Inc | 42,63 | +2,75 | 41,49 | 10895 | | Applied Materials | 17,56 | +1,97 | 17,22 | 11072 | | AT&T | 19,16 | +0,10 | 19,14 | 2152 | | Automatic Data Proc | 43,21 | +1,19 | 42,70 | 624 | | Bank of America | 44,92 | -0,35 | 45,08 | 4946 | | Bank of New York | 29,74 | +0,54 | 29,58 | 1281 | | Baxter Int | 37,89 | -0,37 | 38,03 | 330 | | BCE Inc | 24,45 | +0,91 | 24,23 | 75 | | Bellsouth Corp | 26,79 | +0,56 | 26,64 | 1530 | | Berkshire cl a* | 83,80 | +0,24 | 83,60 | 1 | | Berkshire cl b* | 2,79 | -0,05 | 2,79 | 4 | | Boeing Co | 65,01 | +0,42 | 64,74 | 809 | | Bristol Myers sq | 25,08 | -0,20 | 25,13 | 888 | | Cardinal Health | 57,96 | +0,29 | 57,79 | 442 | | Carnival | 54,02 | +0,06 | 53,99 | 1400 | | Caterpillar Inc | 52,61 | +3,52 | 50,82 | 4943 | | Charles Schwab | 13,80 | +3,22 | 13,37 | 6641 | | ChevronTexaco | 56,51 | +0,27 | 56,36 | 1647 | | Cigna | 108,93 | -1,23 | 110,29 | 324 | | Cisco | 19,97 | +1,63 | 19,65 | 19807 | | Citigroup | 44,60 | -0,89 | 45,00 | 14121 | | Coca-Cola Co | 43,15 | +0,51 | 42,93 | 1811 | | Colgate Palmoliv | 51,28 | -0,39 | 51,48 | 423 | | Costco Wholesale | 46,16 | -0,52 | 46,40 | 1069 | | Daimler-Chrysler | 42,48 | +1,07 | 42,03 | 142 | | Delta Air Lines | 3,91 | -0,26 | 3,92 | 662 | | Dow Chemical Co | 47,77 | +1,27 | 47,17 | 1564 | | Du Pont Co | 44,01 | +0,76 | 43,68 | 1367 | | Eastman Kodak | 29,10 | +2,90 | 28,28 | 720 | | Eli Lilly | 56,63 | -0,30 | 56,80 | 1026 | | EMC Corp | 14,58 | +0,07 | 14,57 | 3483 | | Emerson Electric | 64,74 | +1,03 | 64,08 | 386 | | Exelon | 52,27 | +0,58 | 51,97 | 531 | | Exxon Mobil | 58,02 | -0,22 | 58,15 | 4297 | | Fannie Mae | 59,17 | -0,42 | 59,42 | 922 | | First Data Corp | 39,57 | -1,08 | 40,00 | 1513 | | Ford Motor Co | 10,90 | -0,27 | 10,93 | 4926 | | Gap Inc | 20,61 | -0,29 | 20,67 | 617 | | Genentech | 88,63 | +0,65 | 88,06 | 913 | | General Elec Co | 35,13 | -0,20 | 35,20 | 7040 | | General Motors | 36,88 | +1,01 | 36,51 | 1981 | | Gillette Co | 52,90 | +0,44 | 52,67 | 1038 | | Goldman Sachs Gr | 109,22 | +0,91 | 108,24 | 1302 | | HJ Heinz Co | 36,70 | -0,22 | 36,78 | 426 | | Halliburton Co | 47,79 | +2,95 | 46,42 | 2023 | | HCA-Healthcare | 48,90 | -2,02 | 49,91 | 1296 | | Hewlett-Packard | 24,68 | -0,96 | 24,92 | 5812 | | Home Depot Inc | 42,58 | +0,31 | 42,45 | 3285 | | Honeywell Int | 37,17 | +1,17 | 36,74 | 1838 | | Illinois Tool Works | 83,49 | +1,36 | 82,37 | 569 | | Intel Corp | 28,65 | +1,49 | 28,23 | 37578 | | IBM | 84,15 | +2,86 | 81,81 | 6117 | | Intl Paper | 33,97 | +10,80 | 30,66 | 7574 | | Johnson&Johnson | 64,60 | — | 64,60 | 2491 | | J P Morgan Chase | 35,31 | -0,56 | 35,51 | 4134 | | Kimberly-Clark | 62,67 | +0,35 | 62,45 | 417 | | Kohls | 58,05 | +0,10 | 57,99 | 1224 | | Kroger | 19,48 | -0,81 | 19,64 | 985 | | Lehman Brothers | 106,45 | +1,33 | 105,05 | 935 | | Lockheed Martin | 61,55 | +0,13 | 61,47 | 552 | | Lowes Cos | 65,87 | +2,03 | 64,56 | 2352 | | Lucent Tech | 3,03 | -3,50 | 3,14 | 24090 | | Marsh & McLennan | 29,87 | +0,17 | 29,82 | 976 | | MBNA Corp | 25,72 | -0,50 | 25,85 | 3023 | | McDonalds Corp | 30,75 | -0,49 | 30,90 | 1499 | | Medtronic | 51,93 | +0,10 | 51,88 | 824 | | Merck & Co | 31,67 | -0,66 | 31,88 | 1936 | | Merrill Lynch | 58,01 | +2,36 | 56,67 | 4218 | | Metlife Inc | 46,42 | +0,04 | 46,40 | 471 | | Micron Tech | 12,08 | +1,43 | 11,91 | 2446 | | Microsoft | 26,08 | +2,07 | 25,55 | 59257 | | Minnesota Mining | 74,01 | -0,70 | 74,53 | 1587 | | MS Dean Witter | 53,94 | +1,01 | 53,40 | 2084 | | Motorola Inc | 19,67 | +1,08 | 19,46 | 6236 | | Occidental Petr | 79,05 | +0,06 | 79,00 | 752 | | Omnicom Group | 82,06 | +1,81 | 80,60 | 650 | | Oracle Corp | 13,86 | -0,29 | 13,90 | 19693 | | Pfizer Inc | 27,25 | — | 27,25 | 5660 | | Philip Morris | 65,63 | -0,42 | 65,91 | 2077 | | Raytheon Co | 39,38 | -0,30 | 39,50 | 248 | | SBC Comms | 23,81 | -0,13 | 23,84 | 1908 | | Schering-plough | 20,05 | — | 20,05 | 2918 | | Sprint | 25,14 | +0,48 | 25,02 | 3967 | | Tenet Healthcare | 12,21 | +1,41 | 12,04 | 1136 | | Texas Instrument | 31,07 | +0,26 | 30,99 | 3577 | | Textron Inc | 76,62 | -0,35 | 76,89 | 257 | | Time Warner Inc | 16,49 | -0,24 | 16,53 | 4398 | | Tyco Int | 30,54 | +2,52 | 29,79 | 2770 | | Unisys Corp | 6,62 | +1,22 | 6,54 | 835 | | UPS | 70,43 | +0,66 | 69,97 | 668 | | United Tech | 51,90 | +1,03 | 51,37 | 1222 | | Unitedhealth Gr | 50,17 | -1,26 | 50,81 | 2169 | | US Bancorp | 30,39 | +0,86 | 30,13 | 1942 | | Verizon Comm | 34,39 | +0,09 | 34,36 | 1796 | | Wachovia | 49,82 | -2,31 | 51,00 | 2956 | | Wal-Mart Stores | 49,77 | -0,44 | 49,99 | 3943 | | Walt Disney Co | 25,79 | -1,00 | 26,05 | 3334 | | Washington Mutual | 41,30 | -0,07 | 41,33 | 1209 | | Wells Fargo | 62,06 | +0,11 | 61,99 | 1675 | | Xerox Corp | 13,90 | +1,24 | 13,73 | 683 |
|
