| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,29 | 6,8 | 4804 | | ANZ Banking Grp | 21,3 | — | 21,3 | 3114 | | CommonWealth Bank | 38,9 | +0,26 | 38,8 | 2130 | | National Australian Bank | 31,6 | -0,85 | 31,9 | 4760 | | Telstra Corp | 5,1 | +0,20 | 5,1 | 19747 | | Westpac Banking | 19,7 | -0,61 | 19,8 | 3996 | | Япония (JPY) | | Asahi Kasei | 522,0 | -0,38 | 524,0 | 3118 | | Daiwa Securities | 655,0 | -1,65 | 666,0 | 5987 | | Fuji Photo Film | 3480,0 | -1,69 | 3540,0 | 1884 | | Fujitsu Ltd | 595,0 | -0,83 | 600,0 | 7360 | | Honda Motor Co | 5600,0 | -0,36 | 5620,0 | 1148 | | Japan Telecom* | 250,0 | — | 250,0 | 1 | | Kao Corp | 2575,0 | -1,90 | 2625,0 | 2367 | | KDDI* | 520,0 | +0,58 | 517,0 | 7 | | Mitsubishi Fin Gr* | 912,0 | +0,44 | 908,0 | 16 | | Mitsubishi Chem | 322,0 | -0,31 | 323,0 | 9011 | | Mitsubishi Electric | 591,0 | -0,34 | 593,0 | 2649 | | NEC Corp | 582,0 | -1,69 | 592,0 | 8462 | | Nippon Steel Corp | 277,0 | +0,73 | 275,0 | 28269 | | Nissan Motor Co | 1149,0 | +0,35 | 1145,0 | 6534 | | NTT* | 482,0 | +0,21 | 481,0 | 16 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 71 | | Pioneer | 1626,0 | -0,79 | 1639,0 | 1071 | | Ricoh | 1784,0 | -0,06 | 1785,0 | 2413 | | Seikisui House | 1123,0 | -0,62 | 1130,0 | 2708 | | Shin-Etsu Chem | 4240,0 | +0,24 | 4230,0 | 922 | | Sony | 3840,0 | — | 3840,0 | 4524 | | Sumitomo Chem | 551,0 | +1,47 | 543,0 | 5210 | | TDK Corp | 7930,0 | +1,41 | 7820,0 | 465 | | Toshiba Corp | 438,0 | — | 438,0 | 7013 | | Toyota Motor Co | 4160,0 | -0,72 | 4190,0 | 3248 | | UFJ Holdings* | 564,0 | +0,89 | 559,0 | 10 | | Гонконг (HKD) | | Cheung Kong | 83,95 | -0,47 | 84,35 | 5913 | | China Mobile | 30,90 | -0,16 | 30,95 | 12675 | | China Unicom | 6,60 | -1,49 | 6,70 | 5867 | | CLP Holdings | 44,75 | +0,11 | 44,70 | 1884 | | CNOOC | 4,90 | +3,16 | 4,75 | 149486 | | Hang Seng Bank | 107,50 | +0,28 | 107,20 | 1410 | | Henderson Land | 39,20 | -0,25 | 39,30 | 2674 | | HSBC Holdings | 127,00 | +0,24 | 126,70 | 16333 | | Hutchison | 75,65 | -0,59 | 76,10 | 8550 | | Франция (EUR) | | Alcatel | 9,78 | -0,61 | 9,84 | 4060 | | Axa | 22,26 | +0,86 | 22,07 | 3772 | | BNP Paribas | 60,55 | -0,25 | 60,70 | 2032 | | Bouygues | 35,61 | +0,94 | 35,28 | 1089 | | Danon | 82,05 | -7,24 | 88,45 | 4966 | | EADS | 26,49 | -0,04 | 26,50 | 935 | | France Telecom | 23,92 | +0,34 | 23,84 | 4569 | | Lafarge | 77,55 | -0,45 | 77,90 | 533 | | Michelin | 50,45 | +0,30 | 50,30 | 407 | | Peugeot | 51,65 | -0,10 | 51,70 | 605 | | Renault | 76,65 | +0,72 | 76,10 | 679 | | Sanofi-Synthelab | 70,60 | +0,86 | 70,00 | 1560 | | Schneider Elec | 65,85 | +0,53 | 65,50 | 728 | | STMicroelectronics | 14,62 | -0,54 | 14,70 | 3640 | | Total Fina Elf | 208,70 | +2,25 | 204,10 | 1841 | | Vivendi Universal | 26,49 | +0,65 | 26,32 | 2122 | | Великобритания (GBp) | | ARM Holdings | 118,50 | -0,42 | 119,00 | 2739 | | BAE System | 291,75 | +0,09 | 291,50 | 7990 | | Barclays | 561,50 | -0,62 | 565,00 | 17847 | | BP | 641,00 | +2,40 | 626,00 | 64122 | | BAT | 1074,00 | +2,48 | 1048,00 | 6950 | | British Airways | 274,25 | -0,72 | 276,25 | 6307 | | British Telecom | 229,00 | +0,55 | 227,75 | 21898 | | Cable & Wireless | 153,25 | +1,32 | 151,25 | 19187 | | Cadbury Schweppes | 540,50 | -0,28 | 542,00 | 3898 | | HSBC Hldg | 935,00 | +0,32 | 932,00 | 25299 | | Lloyds TSB Grp | 486,25 | +0,21 | 485,25 | 21386 | | Marks & Spencer | 357,00 | -0,56 | 359,00 | 4237 | | Prudential | 525,05 | -0,10 | 525,50 | 5661 | | Reuters Group | 411,50 | +1,48 | 405,50 | 7596 | | Rio Tinto | 1886,00 | +0,21 | 1882,00 | 4990 | | Sainsbury | 279,25 | -0,27 | 280,00 | 3624 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 550,00 | -0,81 | 554,50 | 8892 | | Vodafone Airtch | 145,00 | +1,05 | 143,50 | 333518 | | Германия (EUR) | | Allianz AG | 102,75 | +0,48 | 102,26 | 2398 | | BASF | 57,73 | +0,14 | 57,65 | 1770 | | Bayer AG | 29,61 | +0,27 | 29,53 | 3305 | | BMW | 39,27 | +0,87 | 38,93 | 1129 | | Commerzbank AG | 18,43 | -1,23 | 18,66 | 2083 | | Daimler-Chrysler | 35,99 | +0,67 | 35,75 | 2946 | | Deutsche Bank n | 70,98 | -0,06 | 71,02 | 3015 | | Dt Telekom n | 15,95 | +0,06 | 15,94 | 13106 | | Hypovereinsbank | 21,63 | -0,28 | 21,69 | 2701 | | Infineon Tech | 8,24 | -2,25 | 8,43 | 9782 | | Merck KGaA | 70,55 | +3,75 | 68,00 | 350 | | Munich Re | 93,79 | +0,15 | 93,65 | 1208 | | Sap AG | 143,51 | -1,23 | 145,30 | 1537 | | Siemens | 65,89 | +0,21 | 65,75 | 3229 | | Volkswagen AG | 43,12 | +2,18 | 42,20 | 3197 | | Финляндия (EUR) | | Nokia | 12,70 | -1,55 | 12,90 | 54741 | | Stora Enso | 11,05 | +1,10 | 10,93 | 2526 | | Швейцария (CHF) | | Ciba Special | 77,00 | -0,65 | 77,50 | 157 | | Lonza Grp AG | 71,70 | -0,42 | 72,00 | 150 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,35 | +0,09 | 53,30 | 2332 | | Nestle | 338,50 | +0,82 | 335,75 | 938 | | Novartis | 62,95 | -0,08 | 63,00 | 3207 | | Roche | 193,00 | +0,68 | 191,70 | 7 | | Swiss Re | 81,70 | -0,24 | 81,90 | 316 | | UBS AG | 104,40 | — | 104,40 | 1943 | | Zurich Fin | 230,10 | -0,13 | 230,40 | 416 | | Швеция (SEK) | | ABB | 50,75 | -0,49 | 51,00 | 471 | | Electrolux | 174,50 | -2,24 | 178,50 | 1265 | | Ericsson | 26,70 | +0,38 | 26,60 | 62115 | | Nordea | 72,75 | +1,04 | 72,00 | 4603 | | Volvo | 327,50 | -7,49 | 354,00 | 6552 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,04 | 2,68 | 7965 | | Fiat | 7,09 | +3,95 | 6,82 | 28015 | | Голландия (EUR) | | ABN Amro Hld | 21,05 | -0,52 | 21,16 | 8215 | | Aegon NV | 11,66 | +0,87 | 11,56 | 5494 | | Ahold Kon | 7,22 | +0,42 | 7,19 | 3540 | | Fortis | 23,92 | +0,38 | 23,83 | 2582 | | ING Grp | 24,86 | — | 24,86 | 4630 | | Philips | 22,44 | +0,27 | 22,38 | 3106 | | Royal Dutch | 50,95 | +1,09 | 50,40 | 2231 | | Россия ($) | | АФК Система | 18,09 | +1,00 | 17,97 | 572 | | Вимм-Билль-Данн | 17,18 | -0,98 | 17,35 | 2 | | Вымпелком | 38,36 | -0,90 | 38,71 | 200 | | Газпром | 38,80 | +0,39 | 38,50 | 535 | | ЛУКОЙЛ | 40,00 | -0,13 | 39,95 | 1008 | | Мобильные телесистемы | 36,11 | -1,34 | 36,60 | 193 | | Норильский никель | 67,19 | +0,59 | 67,60 | 391 | | Пятерочка | 16,00 | -1,54 | 16,25 | 62 | | РАО ЕЭС России | 31,50 | -0,16 | 31,60 | 89 | | Ростелеком | 12,64 | -0,08 | 12,65 | 48 | | Сибнефть | 16,21 | -2,40 | 16,70 | 211 | | Стальная группа Мечел | 27,34 | +0,26 | 27,27 | 61 | | Сургутнефтегаз | 39,66 | +0,51 | 39,60 | 159 | | Татнефть | 41,20 | +1,63 | 40,54 | 8 | | ЮКОС | 2,45 | +2,08 | 2,40 | 6 | | Канада (CAD) | | Alcan Inc | 41,28 | +0,44 | 41,10 | 407 | | Bank of Montreal | 59,50 | +0,59 | 59,15 | 380 | | Bank Nova Scotia | 41,99 | -0,47 | 42,19 | 990 | | BCE Inc | 29,77 | -0,37 | 29,88 | 325 | | Imperial Oil | 103,09 | +0,58 | 102,50 | 85 | | Loblaw Cos Ltd | 72,30 | +0,72 | 71,78 | 45 | | Nortel Networks | 3,18 | -1,85 | 3,24 | 3057 | | Royal Bank of Canada | 78,75 | -0,10 | 78,83 | 215 | | США ($) | | Abbott Labs | 45,93 | -0,24 | 46,04 | 785 | | Agilent Tech | 25,72 | +0,51 | 25,59 | 185 | | Alcoa | 28,57 | -0,14 | 28,61 | 448 | | Allstate Corp | 61,30 | +0,38 | 61,07 | 447 | | Alltel | 63,03 | +0,54 | 62,69 | 380 | | Amer Electric Power | 38,90 | +0,34 | 38,77 | 198 | | Amer Express Co | 54,88 | +0,57 | 54,57 | 1372 | | AIG | 60,70 | -0,07 | 60,74 | 1183 | | Amgen | 81,41 | +0,12 | 81,31 | 5346 | | Analog Devices | 40,86 | +0,37 | 40,71 | 440 | | Anheuser-Busch | 46,00 | +0,61 | 45,72 | 571 | | Time Warner Inc | 16,61 | -0,18 | 16,64 | 4124 | | Apple Comp Inc | 43,92 | -0,18 | 44,00 | 5013 | | Applied Materials | 18,45 | +0,82 | 18,30 | 6244 | | AT&T | 19,37 | +0,68 | 19,24 | 1182 | | Automatic Data Proc | 44,60 | +1,50 | 43,94 | 577 | | Bank of America | 44,97 | +0,27 | 44,85 | 1235 | | Bank of New York | 31,24 | +0,35 | 31,13 | 378 | | Baxter Int | 39,10 | +0,49 | 38,91 | 432 | | BCE Inc | 24,43 | -0,41 | 24,53 | 19 | | Bellsouth Corp | 26,88 | +0,60 | 26,72 | 1554 | | Berkshire cl a* | 84,00 | +0,35 | 83,71 | 1 | | Berkshire cl b* | 2,80 | +0,08 | 2,80 | 4 | | Boeing Co | 66,53 | +0,50 | 66,20 | 672 | | Bristol Myers sq | 24,83 | -0,48 | 24,95 | 836 | | Cardinal Health | 57,44 | -0,78 | 57,89 | 311 | | Carnival | 53,81 | -0,02 | 53,82 | 387 | | Caterpillar Inc | 52,50 | +0,17 | 52,41 | 995 | | Charles Schwab | 13,72 | -0,65 | 13,81 | 797 | | ChevronTexaco | 58,84 | +1,82 | 57,79 | 1802 | | Cigna | 104,48 | +0,55 | 103,91 | 180 | | Cisco | 19,11 | -1,09 | 19,32 | 15699 | | Citigroup | 44,59 | +0,38 | 44,42 | 3757 | | Coca-Cola Co | 44,05 | +0,05 | 44,03 | 1396 | | Colgate Palmoliv | 51,78 | -0,38 | 51,98 | 309 | | Costco Wholesale | 46,05 | +0,22 | 45,95 | 495 | | Daimler-Chrysler | 43,37 | +0,28 | 43,25 | 93 | | Delta Air Lines | 3,55 | +2,01 | 3,48 | 941 | | Dow Chemical Co | 48,79 | +0,39 | 48,60 | 428 | | Du Pont Co | 44,52 | +0,72 | 44,20 | 424 | | Eastman Kodak | 26,84 | -1,76 | 27,32 | 473 | | Eli Lilly | 55,22 | +0,40 | 55,00 | 811 | | EMC Corp | 14,19 | -2,07 | 14,49 | 3151 | | Emerson Electric | 65,80 | +0,29 | 65,61 | 123 | | Exelon | 52,33 | +0,89 | 51,87 | 281 | | Exxon Mobil | 60,30 | +1,34 | 59,50 | 4519 | | Fannie Mae | 58,39 | -0,02 | 58,40 | 503 | | First Data Corp | 40,82 | +0,29 | 40,70 | 604 | | Ford Motor Co | 10,88 | +1,49 | 10,72 | 1989 | | Gap Inc | 21,25 | -0,51 | 21,36 | 418 | | Genentech | 86,73 | -0,99 | 87,60 | 840 | | General Elec Co | 34,98 | -0,26 | 35,07 | 2899 | | General Motors | 36,53 | +0,77 | 36,25 | 672 | | Gillette Co | 52,93 | -0,25 | 53,06 | 428 | | Goldman Sachs Gr | 109,44 | +0,28 | 109,13 | 498 | | HJ Heinz Co | 36,86 | +0,08 | 36,83 | 223 | | Halliburton Co | 55,60 | +4,33 | 53,29 | 4148 | | HCA-Healthcare | 48,90 | -0,55 | 49,17 | 611 | | Hewlett-Packard | 24,43 | +1,03 | 24,18 | 1242 | | Home Depot Inc | 43,48 | +0,02 | 43,47 | 950 | | Honeywell Int | 38,01 | -0,50 | 38,20 | 559 | | Illinois Tool Works | 87,13 | +1,61 | 85,75 | 490 | | Intel Corp | 26,80 | +0,19 | 26,75 | 15431 | | IBM | 84,28 | -0,19 | 84,44 | 1113 | | Intl Paper | 31,78 | +0,60 | 31,59 | 743 | | Johnson&Johnson | 63,97 | -0,54 | 64,32 | 1075 | | J P Morgan Chase | 35,50 | -0,28 | 35,60 | 1121 | | Kimberly-Clark | 63,94 | -0,68 | 64,38 | 453 | | Kohls | 56,70 | -0,44 | 56,95 | 306 | | Kroger | 19,53 | +0,15 | 19,50 | 647 | | Lehman Brothers | 106,75 | -0,23 | 107,00 | 301 | | Lockheed Martin | 62,36 | +0,58 | 62,00 | 360 | | Lowes Cos | 65,41 | -0,49 | 65,73 | 663 | | Lucent Tech | 2,87 | +0,70 | 2,85 | 5124 | | Marsh & McLennan | 29,22 | -0,92 | 29,49 | 290 | | MBNA Corp | 25,77 | +0,31 | 25,69 | 983 | | McDonalds Corp | 30,66 | -0,90 | 30,94 | 1125 | | Medtronic | 53,49 | +0,70 | 53,12 | 796 | | Merck & Co | 30,84 | -0,96 | 31,14 | 1559 | | Merrill Lynch | 59,51 | -0,08 | 59,56 | 525 | | Metlife Inc | 46,55 | +0,34 | 46,39 | 357 | | Micron Tech | 11,85 | -0,67 | 11,93 | 991 | | Microsoft | 25,85 | +0,66 | 25,68 | 18741 | | Minnesota Mining | 74,95 | +0,32 | 74,71 | 575 | | MS Dean Witter | 54,47 | +0,87 | 54,00 | 1101 | | Motorola Inc | 20,59 | +2,95 | 20,00 | 10700 | | Occidental Petr | 83,70 | +0,97 | 82,90 | 829 | | Omnicom Group | 84,38 | -0,40 | 84,72 | 236 | | Oracle Corp | 13,82 | +0,14 | 13,80 | 6555 | | Pfizer Inc | 26,50 | — | 26,50 | 4989 | | Philip Morris | 66,33 | -0,29 | 66,52 | 1034 | | Raytheon Co | 39,57 | +0,38 | 39,42 | 242 | | SBC Comms | 23,94 | +0,93 | 23,72 | 2327 | | Schering-plough | 20,55 | +0,05 | 20,54 | 905 | | Sprint | 25,22 | -0,24 | 25,28 | 2054 | | Tenet Healthcare | 12,00 | -0,91 | 12,11 | 439 | | Texas Instrument | 30,82 | +0,20 | 30,76 | 2418 | | Textron Inc | 77,01 | -0,27 | 77,22 | 128 | | Time Warner Inc | 16,61 | -0,18 | 16,64 | 4124 | | Tyco Int | 30,43 | -0,56 | 30,60 | 1077 | | Unisys Corp | 6,43 | -0,62 | 6,47 | 358 | | UPS | 73,16 | +0,33 | 72,92 | 480 | | United Tech | 51,35 | +0,41 | 51,14 | 966 | | Unitedhealth Gr | 50,86 | +0,12 | 50,80 | 1646 | | US Bancorp | 30,54 | -0,16 | 30,59 | 535 | | Verizon Comm | 34,25 | +0,23 | 34,17 | 1374 | | Wachovia | 50,70 | +0,36 | 50,52 | 647 | | Wal-Mart Stores | 49,62 | +0,16 | 49,54 | 1468 | | Walt Disney Co | 25,72 | -0,43 | 25,83 | 935 | | Washington Mutual | 43,71 | +0,39 | 43,54 | 1012 | | Wells Fargo | 62,00 | +0,40 | 61,75 | 450 | | Xerox Corp | 13,10 | -6,76 | 14,05 | 6920 |
|
