| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,6 | -0,30 | 6,7 | 7793 | | ANZ Banking Grp | 21,1 | -0,05 | 21,1 | 5395 | | CommonWealth Bank | 38,5 | -0,31 | 38,6 | 2288 | | National Australian Bank | 31,3 | +0,06 | 31,3 | 3329 | | Telstra Corp | 5,0 | — | 5,0 | 25966 | | Westpac Banking | 19,6 | +1,03 | 19,4 | 3430 | | Япония (JPY) | | Asahi Kasei | 533,0 | -0,19 | 534,0 | 1882 | | Daiwa Securities | 673,0 | +0,75 | 668,0 | 4828 | | Fuji Photo Film | 3620,0 | -0,28 | 3630,0 | 1068 | | Fujitsu Ltd | 599,0 | -0,66 | 603,0 | 7391 | | Honda Motor Co | 5720,0 | +1,24 | 5650,0 | 2341 | | Japan Telecom* | 250,0 | -0,40 | 251,0 | 1 | | Kao Corp | 2710,0 | +0,18 | 2705,0 | 1325 | | KDDI* | 519,0 | +0,19 | 518,0 | 10 | | Mitsubishi Fin Gr* | 921,0 | -0,97 | 930,0 | 27 | | Mitsubishi Chem | 325,0 | — | 325,0 | 6026 | | Mitsubishi Electric | 603,0 | +1,86 | 592,0 | 8150 | | NEC Corp | 592,0 | — | 592,0 | 4179 | | Nippon Steel Corp | 276,0 | +1,85 | 271,0 | 83701 | | Nissan Motor Co | 1155,0 | +1,40 | 1139,0 | 11275 | | NTT* | 486,0 | -1,02 | 491,0 | 17 | | NTT DoCoMo* | 170,0 | +1,19 | 168,0 | 91 | | Pioneer | 1635,0 | -1,21 | 1655,0 | 1176 | | Ricoh | 1797,0 | -1,05 | 1816,0 | 3937 | | Seikisui House | 1129,0 | -0,53 | 1135,0 | 2225 | | Shin-Etsu Chem | 4340,0 | +0,23 | 4330,0 | 917 | | Sony | 3980,0 | -0,50 | 4000,0 | 2751 | | Sumitomo Chem | 551,0 | +0,18 | 550,0 | 5016 | | TDK Corp | 7830,0 | -0,76 | 7890,0 | 641 | | Toshiba Corp | 443,0 | -0,23 | 444,0 | 9454 | | Toyota Motor Co | 4200,0 | +0,48 | 4180,0 | 5506 | | UFJ Holdings* | 563,0 | -0,88 | 568,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 83,20 | +1,09 | 82,30 | 7423 | | China Mobile | 30,15 | -0,82 | 30,40 | 28617 | | China Unicom | 6,60 | — | 6,60 | 14398 | | CLP Holdings | 44,50 | +0,11 | 44,45 | 3020 | | CNOOC | 4,68 | +0,54 | 4,65 | 132793 | | Hang Seng Bank | 106,40 | +0,19 | 106,20 | 1608 | | Henderson Land | 39,25 | +0,13 | 39,20 | 2015 | | HSBC Holdings | 125,50 | +0,40 | 125,00 | 15295 | | Hutchison | 75,70 | +0,40 | 75,40 | 10498 | | Франция (EUR) | | Alcatel | 9,90 | -1,49 | 10,05 | 7140 | | Axa | 22,14 | -0,81 | 22,32 | 8050 | | BNP Paribas | 60,15 | -0,33 | 60,35 | 3638 | | Bouygues | 35,00 | +0,60 | 34,79 | 761 | | Danon | 92,65 | +5,76 | 87,60 | 8499 | | EADS | 27,04 | +0,07 | 27,02 | 1304 | | France Telecom | 24,53 | -0,20 | 24,58 | 9355 | | Lafarge | 77,05 | +0,59 | 76,60 | 876 | | Michelin | 48,48 | -1,46 | 49,20 | 726 | | Peugeot | 51,50 | -0,29 | 51,65 | 1095 | | Renault | 76,20 | -0,91 | 76,90 | 2651 | | Sanofi-Synthelab | 70,10 | -0,50 | 70,45 | 3051 | | Schneider Elec | 66,15 | +0,15 | 66,05 | 482 | | STMicroelectronics | 14,92 | +0,07 | 14,91 | 7151 | | Total Fina Elf | 205,60 | -1,39 | 208,50 | 2843 | | Vivendi Universal | 26,32 | -0,79 | 26,53 | 4418 | | Великобритания (GBp) | | ARM Holdings | 117,75 | +1,95 | 115,50 | 16426 | | BAE System | 286,00 | -0,69 | 288,00 | 45140 | | Barclays | 564,50 | — | 564,50 | 63718 | | BP | 625,00 | -0,64 | 629,00 | 110709 | | BAT | 1051,00 | +0,48 | 1046,00 | 8259 | | British Airways | 276,00 | +0,36 | 275,00 | 9421 | | British Telecom | 226,59 | +0,11 | 226,75 | 44601 | | Cable & Wireless | 149,00 | — | 149,00 | 33429 | | Cadbury Schweppes | 546,17 | +0,55 | 542,00 | 10449 | | HSBC Hldg | 926,98 | +0,60 | 922,00 | 45593 | | Lloyds TSB Grp | 489,00 | +0,77 | 485,25 | 40096 | | Marks & Spencer | 360,25 | +0,35 | 359,00 | 11975 | | Prudential | 524,28 | +0,77 | 521,50 | 17861 | | Reuters Group | 399,25 | -0,06 | 399,50 | 13339 | | Rio Tinto | 1838,00 | +4,43 | 1760,00 | 11236 | | Sainsbury | 280,00 | — | 280,00 | 7180 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 566,00 | +0,44 | 563,50 | 18290 | | Vodafone Airtch | 142,25 | +0,89 | 141,00 | 288707 | | Германия (EUR) | | Allianz AG | 101,59 | +1,03 | 100,55 | 3930 | | BASF | 57,54 | +0,21 | 57,42 | 2986 | | Bayer AG | 29,02 | +0,76 | 28,80 | 4867 | | BMW | 39,44 | +0,36 | 39,30 | 2290 | | Commerzbank AG | 18,52 | -0,64 | 18,64 | 1928 | | Daimler-Chrysler | 35,58 | +0,23 | 35,50 | 7962 | | Deutsche Bank n | 70,49 | +0,47 | 70,16 | 4147 | | Dt Telekom n | 15,88 | +0,57 | 15,79 | 23221 | | Hypovereinsbank | 21,72 | -0,73 | 21,88 | 7266 | | Infineon Tech | 8,54 | +0,12 | 8,53 | 10669 | | Merck KGaA | 69,28 | +1,66 | 68,15 | 294 | | Munich Re | 93,16 | +0,74 | 92,48 | 3597 | | Sap AG | 147,53 | -0,17 | 147,78 | 1471 | | Siemens | 64,40 | +0,19 | 64,28 | 4391 | | Volkswagen AG | 41,58 | +1,54 | 40,95 | 4313 | | Финляндия (EUR) | | Nokia | 14,70 | -2,20 | 15,03 | 41993 | | Stora Enso | 10,90 | +0,93 | 10,80 | 5075 | | Швейцария (CHF) | | Ciba Special | 77,00 | -0,19 | 77,15 | 559 | | Lonza Grp AG | 72,10 | +0,28 | 71,90 | 296 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,45 | -0,09 | 53,50 | 6155 | | Nestle | 337,25 | -0,44 | 338,75 | 1315 | | Novartis | 63,50 | +0,08 | 63,45 | 7676 | | Roche | 192,90 | +2,61 | 188,00 | 51 | | Swiss Re | 81,90 | +0,24 | 81,70 | 1317 | | UBS AG | 104,10 | -0,48 | 104,60 | 4609 | | Zurich Fin | 228,30 | +0,57 | 227,00 | 1039 | | Швеция (SEK) | | ABB | 50,75 | -0,49 | 51,00 | 336 | | Electrolux | 174,00 | -0,85 | 175,50 | 3026 | | Ericsson | 26,30 | -1,50 | 26,70 | 117252 | | Nordea | 72,25 | -1,03 | 73,00 | 3020 | | Volvo | 343,50 | -0,87 | 346,50 | 1006 | | Италия (EUR) | | Bank di Lavoro | 2,71 | -0,55 | 2,72 | 7069 | | Fiat | 6,91 | +0,92 | 6,85 | 51852 | | Голландия (EUR) | | ABN Amro Hld | 21,13 | -0,33 | 21,20 | 8345 | | Aegon NV | 11,69 | -0,34 | 11,73 | 10683 | | Ahold Kon | 7,27 | -0,82 | 7,33 | 7968 | | Fortis | 23,87 | +0,38 | 23,78 | 4434 | | ING Grp | 24,75 | -0,48 | 24,87 | 12620 | | Philips | 22,48 | -0,53 | 22,60 | 6730 | | Royal Dutch | 50,75 | +0,50 | 50,50 | 7937 | | Россия (ADR) | | АФК Система | 17,60 | +0,11 | 17,58 | 239 | | Вимм-Билль-Данн | 17,94 | -1,43 | 18,20 | 9 | | Вымпелком | 36,91 | +0,98 | 36,55 | 112 | | Газпром | 37,80 | +0,94 | 37,40 | 646 | | ЛУКОЙЛ | 39,84 | +2,50 | 38,87 | 1884 | | Мобильные телесистемы | 35,37 | +0,86 | 35,07 | 244 | | Мосэнерго | 8,40 | -1,29 | 8,51 | 0 | | Норильский никель | 65,60 | +2,18 | 64,20 | 308 | | Пятерочка | 15,75 | -0,94 | 15,90 | 178 | | РАО ЕЭС России | 31,69 | +0,95 | 31,45 | 444 | | Ростелеком | 12,45 | +1,38 | 12,28 | 363 | | Сибнефть | 17,00 | +0,91 | 16,40 | 288 | | Стальная группа Мечел | 26,75 | +1,33 | 26,40 | 91 | | Сургутнефтегаз | 38,60 | +2,57 | 38,46 | 594 | | Татнефть | 40,14 | +2,40 | 39,20 | 18 | | ЮКОС | 2,51 | -1,92 | 2,60 | 50 | | Канада (CAD) | | Alcan Inc | 40,70 | +2,01 | 39,90 | 1462 | | Bank of Montreal | 58,49 | +0,46 | 58,22 | 320 | | Bank Nova Scotia | 41,35 | — | 41,35 | 2094 | | BCE Inc | 29,97 | +0,07 | 29,95 | 925 | | Imperial Oil | 103,21 | -1,46 | 104,74 | 130 | | Loblaw Cos Ltd | 72,50 | +0,74 | 71,97 | 52 | | Nortel Networks | 3,38 | -0,59 | 3,40 | 5402 | | Royal Bank of Canada | 78,00 | -0,62 | 78,49 | 341 | | США ($) | | Abbott Labs | 46,52 | +0,37 | 46,35 | 1436 | | Agilent Tech | 26,04 | +0,35 | 25,95 | 677 | | Alcoa | 28,51 | +1,46 | 28,10 | 2060 | | Allstate Corp | 61,98 | -0,56 | 62,33 | 876 | | Alltel | 63,38 | -0,25 | 63,54 | 454 | | Amer Electric Power | 38,54 | -0,67 | 38,80 | 294 | | Amer Express Co | 53,66 | +0,49 | 53,40 | 1207 | | AIG | 60,70 | — | 60,70 | 1868 | | Amgen | 80,61 | +14,31 | 70,52 | 48218 | | Analog Devices | 41,10 | +0,37 | 40,95 | 955 | | Anheuser-Busch | 45,85 | +0,11 | 45,80 | 496 | | Time Warner Inc | 16,43 | -0,42 | 16,50 | 4310 | | Apple Comp Inc | 42,88 | -0,72 | 43,19 | 7838 | | Applied Materials | 18,27 | +3,28 | 17,69 | 24991 | | AT&T | 19,05 | -0,37 | 19,12 | 1539 | | Automatic Data Proc | 43,09 | -0,51 | 43,31 | 405 | | Bank of America | 44,84 | +0,04 | 44,82 | 5009 | | Bank of New York | 31,05 | +4,40 | 29,74 | 2536 | | Baxter Int | 38,16 | +0,74 | 37,88 | 413 | | BCE Inc | 24,53 | -0,16 | 24,57 | 66 | | Bellsouth Corp | 26,56 | -0,75 | 26,76 | 1146 | | Berkshire cl a* | 83,75 | +0,06 | 83,70 | 1 | | Berkshire cl b* | 2,79 | — | 2,79 | 3 | | Boeing Co | 64,89 | — | 64,89 | 565 | | Bristol Myers sq | 25,12 | +0,08 | 25,10 | 919 | | Cardinal Health | 58,30 | +0,52 | 58,00 | 578 | | Carnival | 53,92 | -0,64 | 54,27 | 1054 | | Caterpillar Inc | 52,85 | -0,56 | 53,40 | 2498 | | Charles Schwab | 13,76 | — | 13,76 | 2141 | | ChevronTexaco | 57,44 | +0,24 | 57,30 | 2828 | | Cigna | 108,85 | -0,17 | 109,04 | 210 | | Cisco | 19,80 | -1,83 | 20,17 | 22236 | | Citigroup | 44,34 | -0,14 | 44,40 | 8618 | | Coca-Cola Co | 43,19 | -0,32 | 43,33 | 2153 | | Colgate Palmoliv | 51,20 | -0,45 | 51,43 | 550 | | Costco Wholesale | 45,93 | -0,91 | 46,35 | 1150 | | Daimler-Chrysler | 42,71 | +0,21 | 42,62 | 165 | | Delta Air Lines | 3,95 | +2,07 | 3,87 | 1589 | | Dow Chemical Co | 48,66 | +1,21 | 48,08 | 1098 | | Du Pont Co | 44,33 | +0,98 | 43,90 | 1053 | | Eastman Kodak | 26,58 | -7,52 | 28,74 | 4832 | | Eli Lilly | 56,94 | +0,39 | 56,72 | 911 | | EMC Corp | 14,38 | -0,96 | 14,52 | 2815 | | Emerson Electric | 64,94 | +0,12 | 64,86 | 263 | | Exelon | 52,31 | -0,70 | 52,68 | 635 | | Exxon Mobil | 58,25 | -0,90 | 58,78 | 4212 | | Fannie Mae | 59,19 | +0,10 | 59,13 | 762 | | First Data Corp | 39,82 | +0,66 | 39,56 | 1354 | | Ford Motor Co | 10,68 | -1,48 | 10,84 | 4558 | | Gap Inc | 20,80 | +0,43 | 20,71 | 746 | | Genentech | 88,94 | +0,78 | 88,25 | 1493 | | General Elec Co | 35,17 | -0,45 | 35,33 | 5195 | | General Motors | 36,25 | -1,57 | 36,83 | 5326 | | Gillette Co | 52,45 | -0,51 | 52,88 | 634 | | Goldman Sachs Gr | 109,90 | +0,16 | 109,72 | 1517 | | HJ Heinz Co | 36,51 | -0,35 | 36,64 | 368 | | Halliburton Co | 48,59 | -1,32 | 49,24 | 1729 | | HCA-Healthcare | 49,41 | -0,22 | 49,52 | 980 | | Hewlett-Packard | 24,75 | +0,94 | 24,52 | 4115 | | Home Depot Inc | 43,28 | +0,19 | 43,20 | 3578 | | Honeywell Int | 37,99 | +1,04 | 37,60 | 3754 | | Illinois Tool Works | 83,70 | +0,60 | 83,20 | 209 | | Intel Corp | 27,15 | -5,44 | 28,71 | 70930 | | IBM | 84,49 | +0,94 | 83,70 | 2740 | | Intl Paper | 32,33 | +0,34 | 32,22 | 3388 | | Johnson&Johnson | 64,64 | -0,58 | 65,02 | 2544 | | J P Morgan Chase | 35,12 | -0,26 | 35,21 | 4708 | | Kimberly-Clark | 62,40 | -0,11 | 62,47 | 279 | | Kohls | 58,18 | +0,33 | 57,99 | 1568 | | Kroger | 19,59 | +0,41 | 19,51 | 994 | | Lehman Brothers | 107,48 | +0,68 | 106,75 | 632 | | Lockheed Martin | 61,70 | +0,19 | 61,58 | 538 | | Lowes Cos | 66,08 | +0,15 | 65,98 | 1080 | | Lucent Tech | 2,96 | -1,99 | 3,02 | 8419 | | Marsh & McLennan | 29,78 | -0,70 | 29,99 | 859 | | MBNA Corp | 25,68 | +0,04 | 25,67 | 2676 | | McDonalds Corp | 30,73 | -0,39 | 30,85 | 1475 | | Medtronic | 52,59 | +1,17 | 51,98 | 2237 | | Merck & Co | 31,64 | -0,97 | 31,95 | 1940 | | Merrill Lynch | 58,98 | +1,72 | 57,98 | 2038 | | Metlife Inc | 46,20 | -0,35 | 46,36 | 636 | | Micron Tech | 12,19 | +0,16 | 12,17 | 2713 | | Microsoft | 25,98 | -0,69 | 26,16 | 33490 | | Minnesota Mining | 74,42 | +0,17 | 74,29 | 878 | | MS Dean Witter | 53,85 | +0,64 | 53,51 | 1616 | | Motorola Inc | 19,94 | +0,45 | 19,85 | 15231 | | Occidental Petr | 79,75 | -0,83 | 80,42 | 677 | | Omnicom Group | 82,28 | -0,84 | 82,98 | 336 | | Oracle Corp | 13,94 | — | 13,94 | 11739 | | Pfizer Inc | 27,53 | +0,55 | 27,38 | 10688 | | Philip Morris | 65,46 | +0,31 | 65,26 | 2629 | | Raytheon Co | 39,47 | -0,20 | 39,55 | 290 | | SBC Comms | 23,61 | -0,76 | 23,79 | 2825 | | Schering-plough | 20,07 | +0,45 | 19,98 | 1560 | | Sprint | 25,23 | -0,12 | 25,26 | 2596 | | Tenet Healthcare | 12,26 | +0,33 | 12,22 | 810 | | Texas Instrument | 31,08 | -0,32 | 31,18 | 3992 | | Textron Inc | 77,74 | +0,14 | 77,63 | 174 | | Time Warner Inc | 16,43 | -0,42 | 16,50 | 4310 | | Tyco Int | 30,71 | -0,55 | 30,88 | 1667 | | Unisys Corp | 6,52 | -2,69 | 6,70 | 1156 | | UPS | 71,14 | +1,41 | 70,15 | 1315 | | United Tech | 51,23 | -1,20 | 51,85 | 1403 | | Unitedhealth Gr | 49,81 | -1,52 | 50,58 | 2532 | | US Bancorp | 30,32 | -0,20 | 30,38 | 1083 | | Verizon Comm | 34,24 | -0,32 | 34,35 | 2012 | | Wachovia | 50,09 | +0,72 | 49,73 | 1989 | | Wal-Mart Stores | 49,50 | -0,52 | 49,76 | 3138 | | Walt Disney Co | 25,70 | -0,23 | 25,76 | 1986 | | Washington Mutual | 41,10 | +0,24 | 41,00 | 1378 | | Wells Fargo | 61,68 | -0,24 | 61,83 | 1070 | | Xerox Corp | 13,90 | -0,36 | 13,95 | 648 |
|
