| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,74 | 6,8 | 8695 | | ANZ Banking Grp | 21,3 | +0,28 | 21,2 | 5086 | | CommonWealth Bank | 38,8 | +0,34 | 38,7 | 2521 | | National Australian Bank | 31,9 | +0,85 | 31,6 | 6451 | | Telstra Corp | 5,1 | +0,59 | 5,1 | 17909 | | Westpac Banking | 19,8 | +1,59 | 19,5 | 7023 | | Япония (JPY) | | Asahi Kasei | 524,0 | -0,76 | 528,0 | 2213 | | Daiwa Securities | 666,0 | -0,30 | 668,0 | 5436 | | Fuji Photo Film | 3540,0 | -1,39 | 3590,0 | 2137 | | Fujitsu Ltd | 600,0 | -0,66 | 604,0 | 5026 | | Honda Motor Co | 5620,0 | -2,09 | 5740,0 | 2444 | | Japan Telecom* | 250,0 | — | 250,0 | 2 | | Kao Corp | 2625,0 | -2,05 | 2680,0 | 3880 | | KDDI* | 517,0 | -0,58 | 520,0 | 7 | | Mitsubishi Fin Gr* | 908,0 | -0,55 | 913,0 | 24 | | Mitsubishi Chem | 323,0 | +0,31 | 322,0 | 3901 | | Mitsubishi Electric | 593,0 | -0,67 | 597,0 | 3157 | | NEC Corp | 592,0 | -0,17 | 593,0 | 7174 | | Nippon Steel Corp | 275,0 | +0,36 | 274,0 | 29924 | | Nissan Motor Co | 1145,0 | -1,46 | 1162,0 | 16539 | | NTT* | 481,0 | -0,21 | 482,0 | 24 | | NTT DoCoMo* | 168,0 | -1,18 | 170,0 | 79 | | Pioneer | 1639,0 | +0,24 | 1635,0 | 1294 | | Ricoh | 1785,0 | -1,27 | 1808,0 | 1613 | | Seikisui House | 1130,0 | +0,09 | 1129,0 | 1560 | | Shin-Etsu Chem | 4230,0 | -2,08 | 4320,0 | 1445 | | Sony | 3840,0 | -1,54 | 3900,0 | 4130 | | Sumitomo Chem | 543,0 | -0,18 | 544,0 | 2184 | | TDK Corp | 7820,0 | -1,39 | 7930,0 | 574 | | Toshiba Corp | 438,0 | -1,13 | 443,0 | 7366 | | Toyota Motor Co | 4190,0 | -0,95 | 4230,0 | 7083 | | UFJ Holdings* | 559,0 | -0,53 | 562,0 | 9 | | Гонконг (HKD) | | Cheung Kong | 84,35 | +2,74 | 82,10 | 13445 | | China Mobile | 30,95 | +1,81 | 30,40 | 30266 | | China Unicom | 6,70 | +3,08 | 6,50 | 17910 | | CLP Holdings | 44,70 | +0,68 | 44,40 | 4182 | | CNOOC | 4,75 | -1,55 | 4,83 | 120829 | | Hang Seng Bank | 107,20 | +0,75 | 106,40 | 2184 | | Henderson Land | 39,30 | +2,08 | 38,50 | 4315 | | HSBC Holdings | 126,70 | +0,88 | 125,60 | 21952 | | Hutchison | 76,10 | +1,20 | 75,20 | 14064 | | Франция (EUR) | | Alcatel | 9,84 | -0,51 | 9,89 | 5239 | | Axa | 22,07 | -1,34 | 22,37 | 6918 | | BNP Paribas | 60,70 | -0,65 | 61,10 | 2540 | | Bouygues | 35,28 | +0,74 | 35,02 | 750 | | Danone | 88,45 | +0,68 | 87,85 | 6824 | | EADS | 26,50 | -1,49 | 26,90 | 2489 | | France Telecom | 23,84 | -2,05 | 24,34 | 18295 | | Lafarge | 77,90 | -0,32 | 78,15 | 877 | | Michelin | 50,30 | -0,20 | 50,40 | 884 | | Peugeot | 51,70 | -0,19 | 51,80 | 572 | | Renault | 76,10 | +0,26 | 75,90 | 1336 | | Sanofi-Synthelab | 70,00 | -1,06 | 70,75 | 2045 | | Schneider Elec | 65,50 | -0,98 | 66,15 | 969 | | STMicroelectronics | 14,70 | -0,27 | 14,74 | 4303 | | Total Fina Elf | 204,10 | +1,54 | 201,00 | 2495 | | Vivendi Universal | 26,32 | -0,90 | 26,56 | 3653 | | Великобритания (GBp) | | ARM Holdings | 118,75 | +0,21 | 119,00 | 5302 | | BAE System | 291,50 | -0,34 | 292,50 | 17211 | | Barclays | 565,50 | — | 565,50 | 22345 | | BP | 626,50 | +1,29 | 618,50 | 49517 | | BAT | 1047,00 | -0,66 | 1054,00 | 4259 | | British Airways | 276,50 | +0,55 | 275,00 | 8704 | | British Telecom | 228,25 | +0,66 | 226,75 | 21246 | | Cable & Wireless | 151,59 | +1,85 | 149,00 | 29746 | | Cadbury Schweppes | 543,50 | +0,28 | 542,00 | 3775 | | HSBC Hldg | 932,00 | +0,27 | 929,50 | 16191 | | Lloyds TSB Grp | 485,75 | -0,41 | 487,75 | 12385 | | Marks & Spencer | 359,75 | +0,35 | 358,50 | 7031 | | Prudential | 525,00 | -0,57 | 528,00 | 4794 | | Reuters Group | 406,50 | +0,56 | 404,25 | 2701 | | Rio Tinto | 1882,00 | +1,07 | 1862,00 | 3906 | | Sainsbury | 281,50 | +0,63 | 279,75 | 5365 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 555,00 | -0,36 | 557,00 | 10969 | | Vodafone Airtch | 143,85 | +1,05 | 142,25 | 195518 | | Германия (EUR) | | Allianz AG | 102,26 | +0,33 | 101,92 | 2775 | | BASF | 57,65 | -0,53 | 57,96 | 3279 | | Bayer AG | 29,53 | +0,65 | 29,34 | 3544 | | BMW | 38,93 | -0,82 | 39,25 | 2479 | | Commerzbank AG | 18,66 | -0,32 | 18,72 | 1826 | | Daimler-Chrysler | 35,75 | -0,06 | 35,77 | 3657 | | Deutsche Bank n | 71,02 | +0,03 | 71,00 | 3417 | | Dt Telekom n | 15,94 | +0,63 | 15,84 | 20644 | | Hypovereinsbank | 21,69 | -0,50 | 21,80 | 8338 | | Infineon Tech | 8,43 | -1,52 | 8,56 | 8676 | | Merck KGaA | 68,00 | -0,95 | 68,65 | 206 | | Munich Re | 93,65 | -0,12 | 93,76 | 1164 | | Sap AG | 145,30 | -0,14 | 145,50 | 1537 | | Siemens | 65,75 | +0,02 | 65,74 | 4975 | | Volkswagen AG | 42,20 | -0,47 | 42,40 | 2189 | | Финляндия (EUR) | | Nokia | 12,90 | -2,42 | 13,22 | 83877 | | Stora Enso | 10,93 | — | 10,93 | 1905 | | Швейцария (CHF) | | Ciba Special | 77,50 | +0,26 | 77,30 | 214 | | Lonza Grp AG | 71,75 | +0,35 | 71,50 | 188 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,30 | +0,28 | 53,15 | 3022 | | Nestle | 336,00 | — | 336,00 | 1205 | | Novartis | 63,00 | -0,24 | 63,15 | 3494 | | Roche | 192,00 | +0,05 | 191,90 | 5 | | Swiss Re | 81,95 | -0,06 | 82,00 | 682 | | UBS AG | 104,40 | — | 104,40 | 3935 | | Zurich Fin | 230,50 | +0,26 | 229,90 | 471 | | Швеция (SEK) | | ABB | 51,00 | +0,49 | 50,75 | 537 | | Electrolux | 178,50 | +1,13 | 176,50 | 1172 | | Ericsson | 26,60 | -1,48 | 27,00 | 72174 | | Nordea | 72,00 | +0,35 | 71,75 | 3090 | | Volvo | 354,00 | +0,71 | 351,50 | 2746 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,83 | 2,70 | 24284 | | Fiat | 6,82 | +0,34 | 6,80 | 13288 | | Голландия (EUR) | | ABN Amro Hld | 21,16 | -0,38 | 21,24 | 6290 | | Aegon NV | 11,56 | -0,43 | 11,61 | 7081 | | Ahold Kon | 7,19 | -0,55 | 7,23 | 4452 | | Fortis | 23,83 | -1,33 | 24,15 | 4169 | | ING Grp | 24,86 | -0,48 | 24,98 | 7312 | | Philips | 22,38 | -0,18 | 22,42 | 4755 | | Royal Dutch | 50,40 | -0,30 | 50,55 | 2381 | | Россия (ADR) | | АФК Система | 17,62 | +3,15 | 17,45 | 487 | | Вимм-Билль-Данн | 17,35 | -0,86 | 17,50 | 4 | | Вымпелком | 38,75 | +2,76 | 37,71 | 603 | | Газпром | 38,50 | +1,99 | 37,75 | 992 | | ЛУКОЙЛ | 39,52 | +1,14 | 39,50 | 2701 | | Мобильные телесистемы | 36,88 | +3,51 | 35,63 | 894 | | Норильский никель | 67,74 | +2,89 | 65,70 | 325 | | Пятерочка | 16,00 | +4,17 | 15,60 | 83 | | РАО ЕЭС России | 31,60 | +0,83 | 31,34 | 238 | | Ростелеком | 12,72 | +1,68 | 12,51 | 88 | | Сибнефть | 16,81 | -0,60 | 16,80 | 484 | | Стальная группа Мечел | 26,86 | -0,07 | 26,88 | 93 | | Сургутнефтегаз | 39,59 | +1,80 | 38,90 | 145 | | Татнефть | 39,96 | -0,03 | 39,97 | 8 | | ЮКОС | 2,41 | -4,00 | 2,50 | 187 | | Канада (CAD) | | Alcan Inc | 41,08 | -0,41 | 41,25 | 248 | | Bank of Montreal | 59,06 | -0,40 | 59,30 | 430 | | Bank Nova Scotia | 42,14 | +0,45 | 41,95 | 923 | | BCE Inc | 29,64 | -0,44 | 29,77 | 342 | | Imperial Oil | 101,09 | +0,49 | 100,60 | 153 | | Loblaw Cos Ltd | 71,96 | -0,06 | 72,00 | 23 | | Nortel Networks | 3,20 | -2,14 | 3,27 | 2802 | | Royal Bank of Canada | 78,57 | +0,01 | 79,17 | 687 | | США ($) | | Abbott Labs | 46,04 | -0,90 | 46,46 | 1064 | | Agilent Tech | 25,53 | -1,24 | 25,85 | 381 | | Alcoa | 28,48 | -0,52 | 28,63 | 884 | | Allstate Corp | 60,96 | -0,39 | 61,20 | 1566 | | Alltel | 62,74 | -0,82 | 63,26 | 674 | | Amer Electric Power | 38,54 | +0,34 | 38,41 | 233 | | Amer Express Co | 54,67 | +0,63 | 54,33 | 1456 | | AIG | 60,60 | +0,08 | 60,55 | 1020 | | Amgen | 79,94 | -2,45 | 81,95 | 8191 | | Analog Devices | 40,60 | -0,64 | 40,86 | 785 | | Anheuser-Busch | 45,80 | +0,66 | 45,50 | 833 | | Time Warner Inc | 16,63 | -0,12 | 16,65 | 3185 | | Apple Comp Inc | 43,78 | +1,13 | 43,29 | 5122 | | Applied Materials | 18,18 | -0,05 | 18,19 | 7492 | | AT&T | 19,22 | +0,10 | 19,20 | 719 | | Automatic Data Proc | 43,67 | -0,16 | 43,74 | 432 | | Bank of America | 44,56 | -0,09 | 44,60 | 2036 | | Bank of New York | 30,93 | -0,06 | 31,16 | 830 | | Baxter Int | 39,11 | -0,15 | 39,17 | 475 | | BCE Inc | 24,35 | -0,25 | 24,41 | 186 | | Bellsouth Corp | 26,65 | +0,19 | 26,60 | 1373 | | Berkshire cl a* | 83,80 | +0,12 | 83,70 | 1 | | Berkshire cl b* | 2,79 | +0,23 | 2,79 | 5 | | Boeing Co | 65,86 | +0,23 | 65,71 | 693 | | Bristol Myers sq | 24,87 | -0,44 | 24,98 | 693 | | Cardinal Health | 57,57 | -0,74 | 58,00 | 280 | | Carnival | 53,97 | -0,70 | 54,35 | 371 | | Caterpillar Inc | 52,08 | -0,42 | 52,30 | 1284 | | Charles Schwab | 13,72 | +0,51 | 13,65 | 2201 | | ChevronTexaco | 57,45 | +0,84 | 56,97 | 1864 | | Cigna | 103,65 | -0,10 | 103,75 | 402 | | Cisco | 19,36 | -1,02 | 19,56 | 18412 | | Citigroup | 44,30 | +0,34 | 44,15 | 3401 | | Coca-Cola Co | 43,53 | -0,96 | 43,95 | 1771 | | Colgate Palmoliv | 51,49 | -0,14 | 51,85 | 465 | | Costco Wholesale | 45,48 | +0,02 | 45,47 | 549 | | Daimler-Chrysler | 43,34 | -0,14 | 43,40 | 133 | | Delta Air Lines | 3,44 | -3,10 | 3,55 | 1203 | | Dow Chemical Co | 48,45 | +0,06 | 48,42 | 643 | | Du Pont Co | 43,92 | -0,50 | 44,14 | 738 | | Eastman Kodak | 26,91 | -0,88 | 27,15 | 1188 | | Eli Lilly | 55,40 | -1,51 | 56,25 | 1505 | | EMC Corp | 14,40 | +2,20 | 14,09 | 5127 | | Emerson Electric | 65,45 | +0,05 | 65,42 | 194 | | Exelon | 51,93 | +0,52 | 51,66 | 450 | | Exxon Mobil | 58,70 | +1,40 | 57,89 | 5504 | | Fannie Mae | 58,48 | -0,07 | 58,52 | 633 | | First Data Corp | 40,61 | +0,22 | 40,52 | 537 | | Ford Motor Co | 10,67 | +0,28 | 10,64 | 1862 | | Gap Inc | 21,10 | +0,52 | 20,99 | 986 | | Genentech | 86,53 | -2,45 | 88,70 | 977 | | General Elec Co | 34,99 | -0,03 | 35,00 | 4199 | | General Motors | 35,88 | -0,31 | 35,99 | 905 | | Gillette Co | 53,00 | -0,34 | 53,18 | 600 | | Goldman Sachs Gr | 108,60 | +0,56 | 108,25 | 797 | | HJ Heinz Co | 36,79 | +0,35 | 36,66 | 299 | | Halliburton Co | 52,60 | +8,01 | 48,70 | 5646 | | HCA-Healthcare | 48,64 | +0,31 | 48,49 | 634 | | Hewlett-Packard | 24,16 | -0,54 | 24,29 | 2884 | | Home Depot Inc | 43,13 | -0,51 | 43,35 | 1952 | | Honeywell Int | 38,13 | -1,06 | 38,54 | 765 | | Illinois Tool Works | 85,31 | +1,40 | 84,13 | 709 | | Intel Corp | 26,99 | -0,15 | 27,03 | 23087 | | IBM | 84,11 | -0,34 | 84,40 | 1447 | | Intl Paper | 31,56 | -0,94 | 31,86 | 1980 | | Johnson&Johnson | 64,20 | +0,34 | 63,98 | 1526 | | J P Morgan Chase | 35,46 | +0,17 | 35,40 | 2186 | | Kimberly-Clark | 63,98 | +1,80 | 62,85 | 880 | | Kohls | 56,50 | -0,65 | 56,87 | 806 | | Kroger | 19,51 | +1,04 | 19,31 | 579 | | Lehman Brothers | 105,96 | +0,79 | 105,13 | 522 | | Lockheed Martin | 61,72 | +0,11 | 61,65 | 401 | | Lowes Cos | 65,48 | +0,35 | 65,25 | 596 | | Lucent Tech | 2,84 | -2,07 | 2,90 | 7461 | | Marsh & McLennan | 29,59 | -0,47 | 29,73 | 245 | | MBNA Corp | 25,58 | — | 25,58 | 1339 | | McDonalds Corp | 30,76 | -0,06 | 30,78 | 1003 | | Medtronic | 53,01 | -0,54 | 53,30 | 963 | | Merck & Co | 31,06 | -1,02 | 31,38 | 1357 | | Merrill Lynch | 59,12 | +0,39 | 58,89 | 914 | | Metlife Inc | 45,84 | -0,24 | 45,95 | 645 | | Micron Tech | 11,94 | -1,49 | 12,12 | 1296 | | Microsoft | 25,77 | -2,54 | 26,44 | 48621 | | Minnesota Mining | 74,47 | -0,11 | 74,55 | 691 | | MS Dean Witter | 53,61 | +0,43 | 53,38 | 864 | | Motorola Inc | 19,49 | -0,97 | 19,68 | 5695 | | Occidental Petr | 81,28 | +1,13 | 80,37 | 1112 | | Omnicom Group | 84,07 | +1,02 | 83,22 | 410 | | Oracle Corp | 13,78 | +0,44 | 13,72 | 14771 | | Pfizer Inc | 26,63 | +0,15 | 26,59 | 7618 | | Philip Morris | 65,96 | +0,24 | 65,80 | 1096 | | Raytheon Co | 39,44 | -0,50 | 39,64 | 348 | | SBC Comms | 23,74 | +0,13 | 23,71 | 2295 | | Schering-plough | 20,40 | +1,44 | 20,11 | 3460 | | Sprint | 25,13 | +0,32 | 25,05 | 1300 | | Tenet Healthcare | 12,08 | -1,23 | 12,23 | 462 | | Texas Instrument | 30,70 | -0,58 | 30,88 | 3427 | | Textron Inc | 76,39 | -0,79 | 77,00 | 408 | | Time Warner Inc | 16,63 | -0,12 | 16,65 | 3185 | | Tyco Int | 30,82 | +0,29 | 30,73 | 868 | | Unisys Corp | 6,22 | — | 6,22 | 502 | | UPS | 72,96 | +0,86 | 72,34 | 613 | | United Tech | 51,39 | -0,79 | 51,80 | 837 | | Unitedhealth Gr | 50,37 | +2,46 | 49,16 | 2470 | | US Bancorp | 30,28 | -0,16 | 30,33 | 512 | | Verizon Comm | 34,05 | -0,38 | 34,18 | 1663 | | Wachovia | 50,02 | -0,08 | 50,06 | 919 | | Wal-Mart Stores | 49,57 | +0,36 | 49,39 | 2257 | | Walt Disney Co | 25,61 | +0,20 | 25,56 | 1241 | | Washington Mutual | 43,08 | +1,22 | 42,56 | 1712 | | Wells Fargo | 61,53 | -0,40 | 61,78 | 959 | | Xerox Corp | 13,93 | -0,14 | 13,95 | 592 |
|
