| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,29 | 6,8 | 7361 | | ANZ Banking Grp | 21,4 | +0,23 | 21,3 | 3728 | | CommonWealth Bank | 39,0 | +0,21 | 38,9 | 2911 | | National Australian Bank | 31,7 | +0,22 | 31,6 | 2517 | | Telstra Corp | 5,1 | +0,78 | 5,1 | 19797 | | Westpac Banking | 19,7 | -0,10 | 19,7 | 4321 | | Япония (JPY) | | Asahi Kasei | 517,0 | -0,96 | 522,0 | 3034 | | Daiwa Securities | 650,0 | -0,76 | 655,0 | 4423 | | Fuji Photo Film | 3470,0 | -0,29 | 3480,0 | 1396 | | Fujitsu Ltd | 598,0 | +0,50 | 595,0 | 4278 | | Honda Motor Co | 5610,0 | +0,18 | 5600,0 | 1488 | | Japan Telecom* | 261,0 | +4,40 | 250,0 | 2 | | Kao Corp | 2565,0 | -0,39 | 2575,0 | 1369 | | KDDI* | 523,0 | +0,58 | 520,0 | 16 | | Mitsubishi Fin Gr* | 909,0 | -0,33 | 912,0 | 13 | | Mitsubishi Chem | 322,0 | — | 322,0 | 3891 | | Mitsubishi Electric | 595,0 | +0,68 | 591,0 | 3139 | | NEC Corp | 586,0 | +0,69 | 582,0 | 8136 | | Nippon Steel Corp | 275,0 | -0,72 | 277,0 | 24719 | | Nissan Motor Co | 1149,0 | — | 1149,0 | 7534 | | NTT* | 480,0 | -0,41 | 482,0 | 14 | | NTT DoCoMo* | 168,0 | +0,60 | 167,0 | 58 | | Pioneer | 1625,0 | -0,06 | 1626,0 | 881 | | Ricoh | 1775,0 | -0,50 | 1784,0 | 1772 | | Seikisui House | 1122,0 | -0,09 | 1123,0 | 1506 | | Shin-Etsu Chem | 4200,0 | -0,94 | 4240,0 | 1007 | | Sony | 3820,0 | -0,52 | 3840,0 | 2641 | | Sumitomo Chem | 557,0 | +1,09 | 551,0 | 7854 | | TDK Corp | 7880,0 | -0,63 | 7930,0 | 452 | | Toshiba Corp | 437,0 | -0,23 | 438,0 | 8149 | | Toyota Motor Co | 4170,0 | +0,24 | 4160,0 | 3158 | | UFJ Holdings* | 561,0 | -0,53 | 564,0 | 8 | | Гонконг (HKD) | | Cheung Kong | 83,20 | -0,89 | 83,95 | 6679 | | China Mobile | 30,90 | — | 30,90 | 10455 | | China Unicom | 6,75 | +2,27 | 6,60 | 22770 | | CLP Holdings | 44,55 | -0,45 | 44,75 | 2778 | | CNOOC | 4,85 | -1,02 | 4,90 | 63332 | | Hang Seng Bank | 107,30 | -0,19 | 107,50 | 1047 | | Henderson Land | 39,00 | -0,51 | 39,20 | 3361 | | HSBC Holdings | 127,30 | +0,24 | 127,00 | 16224 | | Hutchison | 74,80 | -1,12 | 75,65 | 11053 | | Франция (EUR) | | Alcatel | 9,80 | +0,20 | 9,78 | 5654 | | Axa | 22,27 | +0,27 | 22,21 | 3260 | | BNP Paribas | 60,45 | +0,42 | 60,20 | 1411 | | Bouygues | 35,53 | -0,20 | 35,60 | 839 | | Danon | 84,80 | +3,67 | 81,80 | 3100 | | EADS | 26,82 | +1,51 | 26,42 | 1411 | | France Telecom | 24,36 | +1,92 | 23,90 | 8359 | | Lafarge | 77,95 | +0,52 | 77,55 | 705 | | Michelin | 50,10 | -0,69 | 50,45 | 316 | | Peugeot | 51,00 | -1,26 | 51,65 | 1726 | | Renault | 75,55 | -1,56 | 76,75 | 1440 | | Sanofi-Synthelab | 70,90 | +0,50 | 70,55 | 1443 | | Schneider Elec | 66,00 | +0,23 | 65,85 | 503 | | STMicroelectronics | 14,77 | +1,23 | 14,59 | 4461 | | Total Fina Elf | 207,10 | -0,67 | 208,50 | 1329 | | Vivendi Universal | 26,35 | -0,57 | 26,50 | 1792 | | Великобритания (GBp) | | ARM Holdings | 120,75 | +1,90 | 118,50 | 12417 | | BAE System | 294,75 | +0,86 | 292,25 | 13334 | | Barclays | 560,50 | -0,18 | 561,50 | 10559 | | BP | 632,00 | -1,63 | 642,50 | 67776 | | BAT | 1067,00 | -0,84 | 1076,00 | 3422 | | British Airways | 273,75 | -0,27 | 274,50 | 12155 | | British Telecom | 232,50 | +1,42 | 229,25 | 26455 | | Cable & Wireless | 159,25 | +3,92 | 153,25 | 53738 | | Cadbury Schweppes | 549,00 | +1,29 | 542,00 | 6942 | | HSBC Hldg | 936,00 | +0,05 | 936,00 | 25362 | | Lloyds TSB Grp | 485,25 | -0,26 | 486,50 | 14330 | | Marks & Spencer | 357,00 | — | 357,00 | 2100 | | Prudential | 524,60 | -0,29 | 525,75 | 8752 | | Reuters Group | 381,40 | -8,07 | 412,25 | 95977 | | Rio Tinto | 1869,00 | -1,01 | 1888,00 | 2687 | | Sainsbury | 276,75 | -0,98 | 279,50 | 4756 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 551,50 | +0,27 | 550,00 | 7852 | | Vodafone Airtch | 148,50 | +2,24 | 145,25 | 325444 | | Германия (EUR) | | Allianz AG | 103,03 | +0,13 | 102,90 | 1666 | | BASF | 57,44 | -0,36 | 57,65 | 1669 | | Bayer AG | 29,47 | -0,47 | 29,61 | 2135 | | BMW | 38,72 | -1,40 | 39,27 | 1233 | | Commerzbank AG | 18,44 | — | 18,44 | 2243 | | Daimler-Chrysler | 35,65 | -0,83 | 35,95 | 3243 | | Deutsche Bank n | 70,91 | -0,04 | 70,94 | 1896 | | Dt Telekom n | 16,15 | +1,13 | 15,97 | 22908 | | Hypovereinsbank | 21,87 | +1,20 | 21,61 | 4273 | | Infineon Tech | 8,30 | +0,73 | 8,24 | 18707 | | Merck KGaA | 69,47 | -1,74 | 70,70 | 156 | | Munich Re | 94,09 | +0,34 | 93,77 | 1120 | | Sap AG | 142,88 | -0,22 | 143,20 | 806 | | Siemens | 65,90 | -0,03 | 65,92 | 2696 | | Volkswagen AG | 42,98 | -0,16 | 43,05 | 1808 | | Финляндия (EUR) | | Nokia | 12,89 | +1,26 | 12,73 | 42902 | | Stora Enso | 10,91 | -1,71 | 11,10 | 3017 | | Швейцария (CHF) | | Ciba Special | 76,65 | -0,39 | 76,95 | 178 | | Lonza Grp AG | 73,00 | +1,60 | 71,85 | 346 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,30 | +0,09 | 53,25 | 2444 | | Nestle | 338,75 | +0,15 | 338,25 | 610 | | Novartis | 62,95 | -0,32 | 63,15 | 3048 | | Roche | 194,00 | — | 194,00 | 22 | | Swiss Re | 82,05 | +0,37 | 81,75 | 488 | | UBS AG | 104,90 | +0,58 | 104,30 | 2332 | | Zurich Fin | 229,70 | — | 229,70 | 237 | | Швеция (SEK) | | ABB | 51,00 | +0,49 | 50,75 | 575 | | Electrolux | 177,00 | +1,43 | 174,50 | 679 | | Ericsson | 26,50 | -0,75 | 26,70 | 31921 | | Nordea | 73,00 | +0,69 | 72,50 | 6116 | | Volvo | 327,50 | +0,61 | 325,50 | 3841 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,02 | 2,68 | 7310 | | Fiat | 7,15 | +0,63 | 7,10 | 35409 | | Голландия (EUR) | | ABN Amro Hld | 20,88 | -0,43 | 20,97 | 8072 | | Aegon NV | 11,67 | +0,17 | 11,65 | 4210 | | Ahold Kon | 7,19 | -0,42 | 7,22 | 3141 | | Fortis | 23,96 | +0,42 | 23,86 | 1944 | | ING Grp | 24,85 | +0,16 | 24,81 | 4460 | | Philips | 22,70 | +1,16 | 22,44 | 3313 | | Royal Dutch | 50,70 | -0,29 | 50,85 | 1828 | | Россия (ADR) | | АФК Система | 17,79 | -1,93 | 18,15 | 201 | | Вимм-Билль-Данн | 0,00 | — | 17,19 | 0 | | Вымпелком | 37,61 | -1,75 | 38,28 | 203 | | Газпром | 38,19 | -1,16 | 38,65 | 320 | | ЛУКОЙЛ | 39,76 | -0,60 | 39,90 | 1988 | | Мобильные телесистемы | 35,44 | -0,87 | 35,75 | 265 | | Норильский никель | 67,11 | -1,47 | 68,00 | 430 | | Пятерочка | 16,00 | — | 16,00 | 88 | | РАО ЕЭС России | 31,18 | -1,58 | 31,55 | 284 | | Ростелеком | 12,55 | +0,16 | 12,53 | 66 | | Сибнефть | 16,41 | +0,92 | 16,30 | 522 | | Стальная группа Мечел | 26,55 | -1,48 | 26,95 | 20 | | Сургутнефтегаз | 38,99 | -2,01 | 39,80 | 240 | | Татнефть | 40,85 | -0,97 | 41,25 | 14 | | ЮКОС | 2,40 | -1,23 | 2,43 | 245 | | Канада (CAD) | | Alcan Inc | 41,20 | +0,24 | 41,10 | 401 | | Bank of Montreal | 60,46 | +0,85 | 59,95 | 383 | | Bank Nova Scotia | 42,14 | +0,12 | 42,09 | 543 | | BCE Inc | 29,40 | -0,74 | 29,62 | 405 | | Imperial Oil | 102,18 | +0,08 | 102,10 | 55 | | Loblaw Cos Ltd | 71,24 | -1,89 | 72,61 | 246 | | Nortel Networks | 3,19 | +0,31 | 3,18 | 1626 | | Royal Bank of Canada | 78,85 | +0,05 | 78,81 | 112 | | США ($) | | Abbott Labs | 45,62 | +0,29 | 45,49 | 611 | | Agilent Tech | 26,00 | +1,56 | 25,60 | 270 | | Alcoa | 28,32 | -0,14 | 28,36 | 541 | | Allstate Corp | 61,56 | +0,49 | 61,26 | 272 | | Alltel | 64,03 | +1,62 | 63,01 | 385 | | Amer Electric Power | 38,53 | -0,08 | 38,56 | 247 | | Amer Express Co | 54,53 | -0,05 | 54,56 | 834 | | AIG | 60,55 | +0,08 | 60,50 | 898 | | Amgen | 81,20 | +0,16 | 81,07 | 3556 | | Analog Devices | 40,62 | +0,27 | 40,51 | 556 | | Anheuser-Busch | 46,26 | +1,00 | 45,80 | 388 | | Time Warner Inc | 16,58 | +0,42 | 16,51 | 2352 | | Apple Comp Inc | 43,52 | -0,66 | 43,81 | 3703 | | Applied Materials | 18,18 | — | 18,18 | 4774 | | AT&T | 19,39 | +0,62 | 19,27 | 811 | | Automatic Data Proc | 44,10 | +0,68 | 43,80 | 456 | | Bank of America | 44,54 | -0,27 | 44,66 | 2493 | | Bank of New York | 31,23 | +0,61 | 31,04 | 510 | | Baxter Int | 39,03 | +0,54 | 38,82 | 319 | | BCE Inc | 23,94 | -1,48 | 24,30 | 36 | | Bellsouth Corp | 27,21 | +1,49 | 26,81 | 1315 | | Berkshire cl a* | 83,80 | -0,24 | 84,00 | 1 | | Berkshire cl b* | 2,80 | -0,21 | 2,81 | 2 | | Boeing Co | 66,36 | +0,47 | 66,05 | 726 | | Bristol Myers sq | 24,90 | +0,44 | 24,79 | 704 | | Cardinal Health | 57,56 | +0,49 | 57,28 | 173 | | Carnival | 53,57 | +0,22 | 53,45 | 199 | | Caterpillar Inc | 51,93 | +0,15 | 51,85 | 499 | | Charles Schwab | 13,55 | -0,37 | 13,60 | 743 | | ChevronTexaco | 58,15 | -0,38 | 58,37 | 1008 | | Cigna | 104,44 | +0,39 | 104,03 | 140 | | Cisco | 19,03 | +0,95 | 18,85 | 16777 | | Citigroup | 44,62 | +0,20 | 44,53 | 2735 | | Coca-Cola Co | 43,81 | +0,37 | 43,65 | 1270 | | Colgate Palmoliv | 52,00 | +0,27 | 51,86 | 436 | | Costco Wholesale | 46,04 | +0,26 | 45,92 | 262 | | Daimler-Chrysler | 42,86 | -0,70 | 43,16 | 56 | | Delta Air Lines | 3,45 | +1,47 | 3,40 | 965 | | Dow Chemical Co | 47,01 | -1,88 | 47,91 | 1074 | | Du Pont Co | 41,30 | -6,22 | 44,04 | 4619 | | Eastman Kodak | 26,61 | +0,34 | 26,52 | 329 | | Eli Lilly | 54,60 | -0,27 | 54,75 | 438 | | EMC Corp | 14,01 | -1,68 | 14,25 | 3655 | | Emerson Electric | 65,51 | +0,52 | 65,17 | 191 | | Exelon | 52,55 | +0,52 | 52,28 | 400 | | Exxon Mobil | 59,80 | -0,23 | 59,94 | 2691 | | Fannie Mae | 57,83 | +0,56 | 57,51 | 414 | | First Data Corp | 41,21 | +0,86 | 40,86 | 846 | | Ford Motor Co | 10,71 | +0,94 | 10,61 | 1019 | | Gap Inc | 21,02 | -0,52 | 21,13 | 597 | | Genentech | 86,92 | +1,06 | 86,01 | 534 | | General Elec Co | 34,94 | +0,49 | 34,77 | 3291 | | General Motors | 35,99 | +0,33 | 35,87 | 679 | | Gillette Co | 53,33 | +0,51 | 53,06 | 510 | | Goldman Sachs Gr | 108,11 | -0,19 | 108,32 | 452 | | HJ Heinz Co | 37,02 | +0,43 | 36,86 | 166 | | Halliburton Co | 55,93 | +1,95 | 54,86 | 1927 | | HCA-Healthcare | 49,38 | +0,12 | 49,32 | 333 | | Hewlett-Packard | 24,10 | -0,82 | 24,30 | 1386 | | Home Depot Inc | 43,51 | +1,05 | 43,06 | 1144 | | Honeywell Int | 38,17 | +0,93 | 37,82 | 553 | | Illinois Tool Works | 85,93 | +0,32 | 85,66 | 211 | | Intel Corp | 26,58 | +0,23 | 26,52 | 15372 | | IBM | 84,16 | -0,05 | 84,20 | 830 | | Intl Paper | 31,43 | -0,54 | 31,60 | 718 | | Johnson&Johnson | 62,99 | -0,55 | 63,34 | 2653 | | J P Morgan Chase | 35,59 | +0,42 | 35,44 | 1106 | | Kimberly-Clark | 62,85 | -1,23 | 63,63 | 477 | | Kohls | 56,30 | +0,23 | 56,17 | 196 | | Kroger | 19,66 | +0,56 | 19,55 | 537 | | Lehman Brothers | 105,84 | -0,18 | 106,03 | 251 | | Lockheed Martin | 64,04 | +2,45 | 62,51 | 1078 | | Lowes Cos | 65,92 | +0,53 | 65,57 | 624 | | Lucent Tech | 2,90 | +1,40 | 2,86 | 4929 | | Marsh & McLennan | 29,10 | +0,14 | 29,06 | 437 | | MBNA Corp | 25,54 | +0,16 | 25,50 | 1025 | | McDonalds Corp | 30,68 | +0,20 | 30,62 | 798 | | Medtronic | 52,99 | +0,06 | 52,96 | 562 | | Merck & Co | 31,01 | +0,88 | 30,74 | 1329 | | Merrill Lynch | 59,11 | -0,03 | 59,13 | 561 | | Metlife Inc | 46,73 | +0,41 | 46,54 | 273 | | Micron Tech | 11,82 | +0,85 | 11,72 | 720 | | Microsoft | 25,62 | -0,27 | 25,69 | 12949 | | Minnesota Mining | 73,95 | -0,30 | 74,17 | 516 | | MS Dean Witter | 53,94 | -0,04 | 53,96 | 630 | | Motorola Inc | 20,66 | +0,58 | 20,54 | 7861 | | Occidental Petr | 82,75 | +0,08 | 82,68 | 373 | | Omnicom Group | 84,15 | +0,13 | 84,04 | 192 | | Oracle Corp | 13,88 | +0,65 | 13,79 | 7038 | | Pfizer Inc | 26,49 | +0,26 | 26,42 | 3445 | | Philip Morris | 66,95 | +1,07 | 66,24 | 880 | | Raytheon Co | 39,76 | +1,30 | 39,25 | 260 | | SBC Comms | 23,96 | +0,55 | 23,83 | 1252 | | Schering-plough | 20,84 | +0,53 | 20,73 | 930 | | Sprint | 25,11 | -0,04 | 25,12 | 2121 | | Tenet Healthcare | 12,12 | +0,66 | 12,04 | 151 | | Texas Instrument | 32,31 | +5,59 | 30,60 | 7232 | | Textron Inc | 75,50 | -0,51 | 75,89 | 218 | | Time Warner Inc | 16,58 | +0,42 | 16,51 | 2352 | | Tyco Int | 30,05 | +0,27 | 29,97 | 1305 | | Unisys Corp | 6,37 | -0,62 | 6,41 | 240 | | UPS | 73,23 | +0,73 | 72,70 | 318 | | United Tech | 50,44 | -0,02 | 50,45 | 1201 | | Unitedhealth Gr | 52,16 | +2,68 | 50,80 | 1878 | | US Bancorp | 30,48 | +0,23 | 30,41 | 715 | | Verizon Comm | 34,37 | +1,03 | 34,02 | 1564 | | Wachovia | 50,38 | +0,02 | 50,37 | 772 | | Wal-Mart Stores | 49,83 | +0,77 | 49,45 | 1246 | | Walt Disney Co | 25,90 | +1,01 | 25,64 | 838 | | Washington Mutual | 43,46 | -0,32 | 43,60 | 1227 | | Wells Fargo | 61,81 | -0,05 | 61,84 | 650 | | Xerox Corp | 13,10 | -0,76 | 13,20 | 1477 |
|
