| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +1,81 | 6,6 | 11829 | | ANZ Banking Grp | 21,2 | +0,71 | 21,1 | 5775 | | CommonWealth Bank | 38,7 | +0,65 | 38,5 | 5012 | | National Australian Bank | 31,6 | +0,99 | 31,3 | 4446 | | Telstra Corp | 5,1 | +0,40 | 5,0 | 21364 | | Westpac Banking | 19,5 | -0,31 | 19,6 | 8125 | | Япония (JPY) | | Asahi Kasei | 528,0 | -0,94 | 533,0 | 2953 | | Daiwa Securities | 668,0 | -0,74 | 673,0 | 4916 | | Fuji Photo Film | 3590,0 | -0,83 | 3620,0 | 1533 | | Fujitsu Ltd | 604,0 | +0,83 | 599,0 | 9896 | | Honda Motor Co | 5740,0 | +0,35 | 5720,0 | 3194 | | Japan Telecom* | 250,0 | — | 250,0 | 1 | | Kao Corp | 2680,0 | -1,11 | 2710,0 | 1251 | | KDDI* | 520,0 | +0,19 | 519,0 | 7 | | Mitsubishi Fin Gr* | 913,0 | -0,87 | 921,0 | 20 | | Mitsubishi Chem | 322,0 | -0,92 | 325,0 | 4937 | | Mitsubishi Electric | 597,0 | -1,00 | 603,0 | 2539 | | NEC Corp | 593,0 | +0,17 | 592,0 | 4516 | | Nippon Steel Corp | 274,0 | -0,72 | 276,0 | 33850 | | Nissan Motor Co | 1162,0 | +0,61 | 1155,0 | 15424 | | NTT* | 482,0 | -0,82 | 486,0 | 25 | | NTT DoCoMo* | 170,0 | — | 170,0 | 114 | | Pioneer | 1635,0 | — | 1635,0 | 1306 | | Ricoh | 1808,0 | +0,61 | 1797,0 | 1699 | | Seikisui House | 1129,0 | — | 1129,0 | 1642 | | Shin-Etsu Chem | 4320,0 | -0,46 | 4340,0 | 975 | | Sony | 3900,0 | -2,01 | 3980,0 | 3826 | | Sumitomo Chem | 544,0 | -1,27 | 551,0 | 4255 | | TDK Corp | 7930,0 | +1,28 | 7830,0 | 848 | | Toshiba Corp | 443,0 | — | 443,0 | 6899 | | Toyota Motor Co | 4230,0 | +0,71 | 4200,0 | 6675 | | UFJ Holdings* | 562,0 | -0,18 | 563,0 | 8 | | Гонконг (HKD) | | Cheung Kong | 82,10 | -1,32 | 83,20 | 6040 | | China Mobile | 30,40 | +0,83 | 30,15 | 26076 | | China Unicom | 6,50 | -1,52 | 6,60 | 11141 | | CLP Holdings | 44,40 | -0,22 | 44,50 | 3615 | | CNOOC | 4,83 | +3,21 | 4,68 | 95672 | | Hang Seng Bank | 106,40 | — | 106,40 | 710 | | Henderson Land | 38,50 | -1,91 | 39,25 | 4585 | | HSBC Holdings | 125,60 | +0,08 | 125,50 | 13305 | | Hutchison | 75,20 | -0,66 | 75,70 | 6106 | | Франция (EUR) | | Alcatel | 9,89 | -0,10 | 9,90 | 19144 | | Axa | 22,37 | +1,04 | 22,14 | 10952 | | BNP Paribas | 61,10 | +1,58 | 60,15 | 5668 | | Bouygues | 35,02 | +0,06 | 35,00 | 1040 | | Danon | 87,85 | -5,18 | 92,65 | 7238 | | EADS | 26,90 | -0,52 | 27,04 | 1866 | | France Telecom | 24,34 | -0,77 | 24,53 | 10240 | | Lafarge | 78,15 | +1,43 | 77,05 | 2072 | | Michelin | 50,40 | +3,96 | 48,48 | 1396 | | Peugeot | 51,80 | +0,58 | 51,50 | 743 | | Renault | 75,90 | -0,39 | 76,20 | 1677 | | Sanofi-Synthelab | 70,75 | +0,93 | 70,10 | 4567 | | Schneider Elec | 66,15 | — | 66,15 | 803 | | STMicroelectronics | 14,74 | -1,21 | 14,92 | 11635 | | Total Fina Elf | 201,00 | -2,24 | 205,60 | 4941 | | Vivendi Universal | 26,56 | +0,91 | 26,32 | 5496 | | Великобритания (GBp) | | ARM Holdings | 119,13 | +1,06 | 117,75 | 15727 | | BAE System | 290,00 | +2,27 | 286,00 | 29713 | | Barclays | 564,75 | +0,18 | 564,50 | 26014 | | BP | 616,75 | -1,04 | 625,00 | 87595 | | BAT | 1058,50 | +0,29 | 1051,00 | 5926 | | British Airways | 275,13 | -0,36 | 276,00 | 36823 | | British Telecom | 227,25 | -0,11 | 227,00 | 36008 | | Cable & Wireless | 149,50 | — | 149,00 | 20967 | | Cadbury Schweppes | 539,25 | -0,55 | 545,00 | 15532 | | HSBC Hldg | 928,00 | +0,22 | 927,50 | 64455 | | Lloyds TSB Grp | 488,63 | -0,26 | 489,00 | 26560 | | Marks & Spencer | 359,50 | -0,49 | 360,25 | 6457 | | Prudential | 527,00 | +0,48 | 525,50 | 14654 | | Reuters Group | 403,50 | +1,25 | 399,25 | 7743 | | Rio Tinto | 1864,00 | +1,31 | 1838,00 | 8690 | | Sainsbury | 279,88 | -0,09 | 280,00 | 7079 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 559,25 | -1,59 | 566,00 | 16715 | | Vodafone Airtch | 142,13 | — | 142,25 | 268643 | | Германия (EUR) | | Allianz AG | 101,92 | +0,32 | 101,59 | 5666 | | BASF | 57,96 | +0,73 | 57,54 | 4391 | | Bayer AG | 29,34 | +1,10 | 29,02 | 6407 | | BMW | 39,25 | -0,48 | 39,44 | 2804 | | Commerzbank AG | 18,72 | +1,08 | 18,52 | 4445 | | Daimler-Chrysler | 35,77 | +0,53 | 35,58 | 9493 | | Deutsche Bank n | 71,00 | +0,72 | 70,49 | 6250 | | Dt Telekom n | 15,84 | -0,25 | 15,88 | 28925 | | Hypovereinsbank | 21,80 | +0,37 | 21,72 | 7304 | | Infineon Tech | 8,56 | +0,23 | 8,54 | 14442 | | Merck KGaA | 68,65 | -0,91 | 69,28 | 853 | | Munich Re | 93,76 | +0,64 | 93,16 | 3535 | | Sap AG | 145,50 | -1,38 | 147,53 | 3261 | | Siemens | 65,74 | +2,08 | 64,40 | 12103 | | Volkswagen AG | 42,40 | +1,97 | 41,58 | 4273 | | Финляндия (EUR) | | Nokia | 13,22 | -10,07 | 14,70 | 298376 | | Stora Enso | 10,93 | +0,28 | 10,90 | 2040 | | Швейцария (CHF) | | Ciba Special | 77,30 | +0,39 | 77,00 | 401 | | Lonza Grp AG | 71,50 | -0,83 | 72,10 | 276 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,15 | -0,56 | 53,45 | 7861 | | Nestle | 336,00 | -0,37 | 337,25 | 1530 | | Novartis | 63,15 | -0,55 | 63,50 | 7647 | | Roche | 191,90 | -0,52 | 192,90 | 42 | | Swiss Re | 82,00 | +0,12 | 81,90 | 1229 | | UBS AG | 104,40 | +0,29 | 104,10 | 5553 | | Zurich Fin | 229,90 | +0,70 | 228,30 | 1039 | | Швеция (SEK) | | ABB | 50,75 | — | 50,75 | 1309 | | Electrolux | 176,50 | +1,44 | 174,00 | 1460 | | Ericsson | 27,00 | +2,66 | 26,30 | 419212 | | Nordea | 71,75 | -0,69 | 72,25 | 10725 | | Volvo | 351,50 | +2,33 | 343,50 | 1548 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,09 | 2,71 | 3 | | Fiat | 6,82 | +0,26 | 6,91 | 58 | | Голландия (EUR) | | ABN Amro Hld | 21,24 | +0,52 | 21,13 | 16076 | | Aegon NV | 11,61 | -0,68 | 11,69 | 14129 | | Ahold Kon | 7,23 | -0,55 | 7,27 | 12068 | | Fortis | 24,15 | +1,17 | 23,87 | 6199 | | ING Grp | 24,98 | +0,93 | 24,75 | 17227 | | Philips | 22,42 | -0,27 | 22,48 | 9084 | | Royal Dutch | 50,55 | -0,39 | 50,75 | 2857 | | Россия (ADR) | | АФК Система | 17,60 | -0,85 | 17,60 | 217 | | Вимм-Билль-Данн | 17,70 | -2,21 | 18,10 | 9 | | Вымпелком | 36,85 | -0,14 | 36,90 | 124 | | Газпром | 37,78 | — | 37,75 | 928 | | ЛУКОЙЛ | 39,55 | -0,85 | 39,84 | 3503 | | Мобильные телесистемы | 35,11 | -1,38 | 35,60 | 318 | | Норильский никель | 65,48 | +0,15 | 65,60 | 626 | | Пятерочка | 15,60 | -0,95 | 15,75 | 41 | | РАО ЕЭС России | 31,38 | -1,42 | 31,75 | 149 | | Ростелеком | 12,50 | +0,24 | 12,45 | 273 | | Сибнефть | 16,83 | +1,51 | 16,55 | 521 | | Стальная группа Мечел | 26,53 | -1,70 | 26,99 | 104 | | Сургутнефтегаз | 39,15 | -1,72 | 39,48 | 690 | | Татнефть | 39,62 | -0,85 | 39,96 | 10 | | ЮКОС | 2,50 | -1,96 | 2,55 | 48 | | Канада (CAD) | | Alcan Inc | 41,35 | +1,05 | 40,92 | 1350 | | Bank of Montreal | 59,20 | +0,71 | 58,78 | 405 | | Bank Nova Scotia | 42,01 | +0,91 | 41,63 | 1085 | | BCE Inc | 29,81 | -0,50 | 29,96 | 589 | | Imperial Oil | 102,08 | +0,30 | 101,77 | 146 | | Loblaw Cos Ltd | 72,20 | +0,28 | 72,00 | 81 | | Nortel Networks | 3,32 | -2,06 | 3,39 | 5148 | | Royal Bank of Canada | 78,98 | +0,23 | 78,80 | 879 | | США ($) | | Abbott Labs | 46,70 | -0,32 | 46,85 | 1016 | | Agilent Tech | 25,79 | -0,50 | 25,92 | 719 | | Alcoa | 28,68 | +0,49 | 28,54 | 2407 | | Allstate Corp | 61,51 | -0,79 | 62,00 | 1676 | | Alltel | 63,24 | -0,41 | 63,50 | 423 | | Amer Electric Power | 37,95 | -2,69 | 39,00 | 450 | | Amer Express Co | 53,79 | -0,22 | 53,91 | 1366 | | AIG | 60,34 | -0,51 | 60,65 | 1774 | | Amgen | 81,35 | +0,22 | 81,17 | 14180 | | Analog Devices | 40,76 | -1,36 | 41,32 | 1242 | | Anheuser-Busch | 45,41 | -1,15 | 45,94 | 1237 | | Time Warner Inc | 16,51 | -0,84 | 16,65 | 4223 | | Apple Comp Inc | 43,45 | -0,41 | 43,63 | 8017 | | Applied Materials | 18,19 | -1,09 | 18,39 | 15986 | | AT&T | 19,06 | -0,47 | 19,15 | 1262 | | Automatic Data Proc | 43,67 | +0,76 | 43,34 | 745 | | Bank of America | 44,67 | -0,42 | 44,86 | 4161 | | Bank of New York | 30,87 | -1,22 | 31,25 | 1892 | | Baxter Int | 39,39 | +2,10 | 38,58 | 1537 | | BCE Inc | 24,48 | -0,08 | 24,50 | 50 | | Bellsouth Corp | 26,50 | -0,82 | 26,72 | 1473 | | Berkshire cl a* | 83,70 | -0,21 | 83,70 | 1 | | Berkshire cl b* | 2,79 | -0,21 | 2,79 | 4 | | Boeing Co | 65,95 | -0,20 | 66,08 | 1492 | | Bristol Myers sq | 25,10 | -0,63 | 25,26 | 1116 | | Cardinal Health | 58,04 | -0,77 | 58,49 | 519 | | Carnival | 54,25 | -0,24 | 54,38 | 635 | | Caterpillar Inc | 52,38 | -1,54 | 53,20 | 2881 | | Charles Schwab | 13,68 | -1,08 | 13,83 | 1497 | | ChevronTexaco | 57,00 | -1,04 | 57,60 | 2402 | | Cigna | 104,35 | -3,56 | 108,20 | 953 | | Cisco | 19,69 | -2,14 | 20,12 | 27419 | | Citigroup | 44,19 | -0,05 | 44,21 | 6943 | | Coca-Cola Co | 44,07 | +1,71 | 43,33 | 5349 | | Colgate Palmoliv | 51,36 | -0,14 | 51,43 | 416 | | Costco Wholesale | 45,60 | -1,06 | 46,09 | 893 | | Daimler-Chrysler | 43,26 | -0,07 | 43,29 | 118 | | Delta Air Lines | 3,58 | -8,44 | 3,91 | 2770 | | Dow Chemical Co | 48,66 | -0,35 | 48,83 | 957 | | Du Pont Co | 44,33 | +0,07 | 44,30 | 1224 | | Eastman Kodak | 27,50 | -2,14 | 28,10 | 1056 | | Eli Lilly | 56,49 | -1,34 | 57,26 | 2664 | | EMC Corp | 13,87 | -3,81 | 14,42 | 14166 | | Emerson Electric | 65,61 | -0,18 | 65,73 | 466 | | Exelon | 51,74 | -2,43 | 53,03 | 1001 | | Exxon Mobil | 58,35 | -1,10 | 59,00 | 4835 | | Fannie Mae | 58,52 | -1,25 | 59,26 | 975 | | First Data Corp | 40,40 | -0,30 | 40,52 | 1146 | | Ford Motor Co | 10,79 | -1,28 | 10,93 | 2484 | | Gap Inc | 20,84 | -0,29 | 20,90 | 1292 | | Genentech | 88,65 | -0,95 | 89,50 | 1318 | | General Elec Co | 35,10 | -0,57 | 35,30 | 5033 | | General Motors | 36,10 | -1,31 | 36,58 | 1821 | | Gillette Co | 52,97 | -0,43 | 53,20 | 934 | | Goldman Sachs Gr | 108,86 | -0,68 | 109,61 | 1554 | | HJ Heinz Co | 36,75 | -0,19 | 36,82 | 309 | | Halliburton Co | 48,57 | -0,61 | 48,87 | 1559 | | HCA-Healthcare | 48,71 | -1,20 | 49,30 | 1383 | | Hewlett-Packard | 24,37 | -1,46 | 24,73 | 2630 | | Home Depot Inc | 43,34 | -1,39 | 43,95 | 3229 | | Honeywell Int | 38,70 | -0,08 | 38,73 | 1732 | | Illinois Tool Works | 85,21 | +0,37 | 84,90 | 810 | | Intel Corp | 27,08 | -1,30 | 27,44 | 33269 | | IBM | 84,04 | -0,66 | 84,60 | 2459 | | Intl Paper | 31,98 | -1,30 | 32,40 | 1846 | | Johnson&Johnson | 64,29 | -1,03 | 64,96 | 3167 | | J P Morgan Chase | 35,23 | +0,20 | 35,16 | 3373 | | Kimberly-Clark | 62,58 | -0,84 | 63,11 | 331 | | Kohls | 57,19 | -2,47 | 58,64 | 849 | | Kroger | 19,36 | -0,87 | 19,53 | 614 | | Lehman Brothers | 105,15 | -1,82 | 107,10 | 1071 | | Lockheed Martin | 61,77 | +0,03 | 61,75 | 463 | | Lowes Cos | 65,14 | -1,36 | 66,04 | 1450 | | Lucent Tech | 2,90 | -2,03 | 2,96 | 10039 | | Marsh & McLennan | 29,67 | -0,50 | 29,82 | 408 | | MBNA Corp | 25,56 | -0,35 | 25,65 | 3479 | | McDonalds Corp | 30,95 | +0,16 | 30,90 | 2079 | | Medtronic | 53,35 | +0,81 | 52,92 | 2297 | | Merck & Co | 30,98 | -2,73 | 31,85 | 2734 | | Merrill Lynch | 58,98 | — | 58,98 | 2286 | | Metlife Inc | 46,19 | -0,65 | 46,49 | 457 | | Micron Tech | 12,16 | -0,49 | 12,22 | 2184 | | Microsoft | 26,27 | +0,31 | 26,19 | 50682 | | Minnesota Mining | 74,85 | +0,23 | 74,68 | 824 | | MS Dean Witter | 53,26 | -0,91 | 53,75 | 1761 | | Motorola Inc | 19,79 | -0,70 | 19,93 | 7710 | | Occidental Petr | 80,17 | -0,56 | 80,62 | 834 | | Omnicom Group | 83,39 | +0,42 | 83,04 | 377 | | Oracle Corp | 13,75 | -2,00 | 14,03 | 19752 | | Pfizer Inc | 26,89 | -0,63 | 27,06 | 9267 | | Philip Morris | 65,70 | -0,85 | 66,26 | 1248 | | Raytheon Co | 39,65 | -0,15 | 39,71 | 472 | | SBC Comms | 23,57 | -0,97 | 23,80 | 3081 | | Schering-plough | 20,14 | -0,30 | 20,20 | 4725 | | Sprint | 25,14 | -1,14 | 25,43 | 2372 | | Tenet Healthcare | 12,16 | -1,94 | 12,40 | 1080 | | Texas Instrument | 30,76 | -2,35 | 31,50 | 5771 | | Textron Inc | 76,28 | -3,20 | 78,80 | 466 | | Time Warner Inc | 16,51 | -0,84 | 16,65 | 4223 | | Tyco Int | 30,77 | -0,61 | 30,96 | 1162 | | Unisys Corp | 6,30 | -3,67 | 6,54 | 903 | | UPS | 72,80 | -0,03 | 72,82 | 2242 | | United Tech | 51,89 | -0,10 | 51,94 | 1210 | | Unitedhealth Gr | 49,44 | -0,62 | 49,75 | 6379 | | US Bancorp | 30,35 | -0,10 | 30,38 | 1018 | | Verizon Comm | 34,17 | -0,81 | 34,45 | 1837 | | Wachovia | 49,95 | -0,85 | 50,38 | 1352 | | Wal-Mart Stores | 49,31 | -1,38 | 50,00 | 5122 | | Walt Disney Co | 25,54 | -1,12 | 25,83 | 1928 | | Washington Mutual | 42,82 | +2,61 | 41,73 | 3829 | | Wells Fargo | 61,84 | -0,59 | 62,21 | 1068 | | Xerox Corp | 13,93 | -1,35 | 14,12 | 1702 |
|
