| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +0,58 | 6,8 | 5354 | | ANZ Banking Grp | 21,5 | +0,75 | 21,4 | 5177 | | CommonWealth Bank | 39,2 | +0,44 | 39,0 | 2275 | | National Australian Bank | 31,7 | +0,09 | 31,7 | 2483 | | Telstra Corp | 5,1 | -0,97 | 5,1 | 20592 | | Westpac Banking | 19,7 | +0,36 | 19,7 | 5062 | | Япония (JPY) | | Asahi Kasei | 518,0 | +0,19 | 517,0 | 4480 | | Daiwa Securities | 654,0 | +0,62 | 650,0 | 3124 | | Fuji Photo Film | 3510,0 | +1,15 | 3470,0 | 2188 | | Fujitsu Ltd | 605,0 | +1,17 | 598,0 | 5668 | | Honda Motor Co | 5720,0 | +1,96 | 5610,0 | 1746 | | Japan Telecom* | 251,0 | -3,83 | 261,0 | 2 | | Kao Corp | 2560,0 | -0,19 | 2565,0 | 1378 | | KDDI* | 537,0 | +2,68 | 523,0 | 43 | | Mitsubishi Fin Gr* | 925,0 | +1,76 | 909,0 | 31 | | Mitsubishi Chem | 331,0 | +2,80 | 322,0 | 20423 | | Mitsubishi Electric | 599,0 | +0,67 | 595,0 | 3113 | | NEC Corp | 587,0 | +0,17 | 586,0 | 7054 | | Nippon Steel Corp | 279,0 | +1,45 | 275,0 | 39831 | | Nissan Motor Co | 1165,0 | +1,39 | 1149,0 | 9315 | | NTT* | 478,0 | -0,42 | 480,0 | 15 | | NTT DoCoMo* | 170,0 | +1,19 | 168,0 | 51 | | Pioneer | 1635,0 | +0,62 | 1625,0 | 908 | | Ricoh | 1780,0 | +0,28 | 1775,0 | 2343 | | Seikisui House | 1125,0 | +0,27 | 1122,0 | 1212 | | Shin-Etsu Chem | 4250,0 | +1,19 | 4200,0 | 1512 | | Sony | 3840,0 | +0,52 | 3820,0 | 2609 | | Sumitomo Chem | 568,0 | +1,97 | 557,0 | 15491 | | TDK Corp | 7880,0 | — | 7880,0 | 378 | | Toshiba Corp | 444,0 | +1,60 | 437,0 | 12990 | | Toyota Motor Co | 4230,0 | +1,44 | 4170,0 | 4169 | | UFJ Holdings* | 569,0 | +1,43 | 561,0 | 15 | | Гонконг (HKD) | | Cheung Kong | 83,60 | +0,48 | 83,20 | 5175 | | China Mobile | 30,80 | -0,32 | 30,90 | 16227 | | China Unicom | 6,95 | +2,96 | 6,75 | 29940 | | CLP Holdings | 44,80 | +0,56 | 44,55 | 2499 | | CNOOC | 5,00 | +3,09 | 4,85 | 111904 | | Hang Seng Bank | 107,50 | +0,19 | 107,30 | 1208 | | Henderson Land | 39,20 | +0,51 | 39,00 | 1422 | | HSBC Holdings | 127,00 | -0,24 | 127,30 | 10690 | | Hutchison | 75,20 | +0,53 | 74,80 | 8778 | | Франция (EUR) | | Alcatel | 9,70 | -0,82 | 9,78 | 7674 | | Axa | 22,50 | +1,44 | 22,18 | 3729 | | BNP Paribas | 60,35 | -0,25 | 60,50 | 1381 | | Bouygues | 35,72 | +0,51 | 35,54 | 348 | | Danon | 82,90 | -1,84 | 84,45 | 981 | | EADS | 27,41 | +2,35 | 26,78 | 3718 | | France Telecom | 24,68 | +1,27 | 24,37 | 13244 | | Lafarge | 79,30 | +1,80 | 77,90 | 777 | | Michelin | 50,55 | +1,30 | 49,90 | 627 | | Peugeot | 51,25 | +0,89 | 50,80 | 654 | | Renault | 75,45 | -0,07 | 75,50 | 1376 | | Sanofi-Synthelab | 70,70 | — | 70,70 | 1773 | | Schneider Elec | 66,25 | +0,84 | 65,70 | 444 | | STMicroelectronics | 14,42 | -2,37 | 14,77 | 10186 | | Total Fina Elf | 205,90 | -0,29 | 206,50 | 983 | | Vivendi Universal | 26,41 | +0,15 | 26,37 | 1791 | | Великобритания (GBp) | | ARM Holdings | 119,75 | -0,42 | 120,25 | 6402 | | BAE System | 302,75 | +2,54 | 295,25 | 21399 | | Barclays | 565,50 | +0,80 | 561,00 | 22101 | | BP | 630,50 | +0,16 | 629,50 | 51905 | | BAT | 1080,00 | +1,03 | 1069,00 | 4660 | | British Airways | 278,75 | +2,01 | 273,25 | 15279 | | British Telecom | 233,75 | +0,65 | 232,25 | 29954 | | Cable & Wireless | 157,75 | -0,63 | 158,75 | 14310 | | Cadbury Schweppes | 537,61 | +0,09 | 547,50 | 4330 | | HSBC Hldg | 931,00 | -0,48 | 935,50 | 26268 | | Lloyds TSB Grp | 487,25 | +0,15 | 486,50 | 8916 | | Marks & Spencer | 357,75 | +0,07 | 357,50 | 4158 | | Prudential | 538,00 | +2,57 | 524,50 | 20830 | | Reuters Group | 388,25 | +1,70 | 381,75 | 29834 | | Rio Tinto | 1872,00 | +0,16 | 1869,00 | 4049 | | Sainsbury | 278,50 | +0,91 | 276,00 | 5826 | | Shell Trnpt | 0,00 | — | 0,00 | 0 | | Unilever | 546,50 | -0,64 | 550,00 | 7793 | | Vodafone Airtch | 142,50 | -1,34 | 148,75 | 257618 | | Германия (EUR) | | Allianz AG | 103,64 | +0,48 | 103,15 | 1666 | | BASF | 57,12 | -0,49 | 57,40 | 1665 | | Bayer AG | 29,25 | -0,34 | 29,35 | 1741 | | BMW | 38,62 | -0,03 | 38,63 | 1466 | | Commerzbank AG | 18,54 | +0,71 | 18,41 | 1605 | | Daimler-Chrysler | 36,16 | +0,98 | 35,81 | 4517 | | Deutsche Bank n | 71,85 | +1,20 | 71,00 | 3038 | | Dt Telekom n | 16,33 | +0,86 | 16,19 | 20857 | | Hypovereinsbank | 21,89 | +0,18 | 21,85 | 4500 | | Infineon Tech | 8,14 | -2,51 | 8,35 | 10817 | | Merck KGaA | 70,76 | +1,81 | 69,50 | 101 | | Munich Re | 95,09 | +1,03 | 94,12 | 1502 | | Sap AG | 142,00 | -0,49 | 142,70 | 685 | | Siemens | 65,88 | +0,12 | 65,80 | 2562 | | Volkswagen AG | 43,02 | -0,39 | 43,19 | 1598 | | Финляндия (EUR) | | Nokia | 13,16 | +2,09 | 12,89 | 37785 | | Stora Enso | 11,07 | +2,50 | 10,80 | 6763 | | Швейцария (CHF) | | Ciba Special | 76,00 | -0,07 | 76,05 | 399 | | Lonza Grp AG | 71,90 | -1,24 | 72,80 | 302 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,55 | +0,37 | 53,35 | 3231 | | Nestle | 347,75 | +2,58 | 339,00 | 2421 | | Novartis | 62,60 | -0,63 | 63,00 | 5235 | | Roche | 196,00 | +1,45 | 193,20 | 7 | | Swiss Re | 82,05 | +0,18 | 81,90 | 940 | | UBS AG | 104,90 | +0,19 | 104,70 | 2020 | | Zurich Fin | 231,50 | +0,74 | 229,80 | 776 | | Швеция (SEK) | | ABB | 51,50 | +1,48 | 50,75 | 847 | | Electrolux | 175,50 | -1,40 | 178,00 | 814 | | Ericsson | 26,70 | +0,75 | 26,50 | 33617 | | Nordea | 74,00 | +1,72 | 72,75 | 5984 | | Volvo | 330,00 | +0,92 | 327,00 | 1792 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,04 | 2,68 | 5978 | | Fiat | 6,97 | -0,54 | 7,01 | 16583 | | Голландия (EUR) | | ABN Amro Hld | 20,55 | -1,30 | 20,82 | 13952 | | Aegon NV | 11,70 | +0,17 | 11,68 | 4338 | | Ahold Kon | 7,24 | +0,56 | 7,20 | 2844 | | Fortis | 24,05 | +0,21 | 24,00 | 1447 | | ING Grp | 24,95 | +0,44 | 24,84 | 4147 | | Philips | 22,76 | +0,44 | 22,66 | 5003 | | Royal Dutch | 50,25 | -0,59 | 50,55 | 1311 | | Россия (ADR) | | АФК Система | 17,79 | -1,93 | 18,15 | 201 | | 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 | 41,56 | +0,68 | 41,28 | 198 | | Bank of Montreal | 61,85 | +1,06 | 61,20 | 686 | | Bank Nova Scotia | 42,26 | +0,62 | 42,00 | 518 | | BCE Inc | 29,52 | — | 29,52 | 296 | | Imperial Oil | 103,86 | +1,63 | 102,19 | 72 | | Loblaw Cos Ltd | 70,42 | -0,41 | 70,71 | 154 | | Nortel Networks | 3,25 | +1,88 | 3,19 | 3296 | | Royal Bank of Canada | 79,54 | +0,53 | 79,12 | 332 | | США ($) | | Abbott Labs | 45,97 | +0,50 | 45,74 | 319 | | Agilent Tech | 26,27 | +1,12 | 25,98 | 463 | | Alcoa | 27,99 | -0,99 | 28,27 | 705 | | Allstate Corp | 61,84 | -0,15 | 61,93 | 269 | | Alltel | 64,28 | +0,41 | 64,02 | 263 | | Amer Electric Power | 38,30 | -0,03 | 38,31 | 256 | | Amer Express Co | 54,50 | +0,41 | 54,28 | 903 | | AIG | 60,49 | +0,32 | 60,30 | 846 | | Amgen | 81,79 | -0,43 | 82,14 | 2581 | | Analog Devices | 39,10 | -3,69 | 40,60 | 958 | | Anheuser-Busch | 45,83 | -0,15 | 45,90 | 241 | | Time Warner Inc | 16,71 | -0,24 | 16,75 | 3362 | | Apple Comp Inc | 43,27 | -0,83 | 43,63 | 3206 | | Applied Materials | 17,96 | -1,64 | 18,26 | 7107 | | AT&T | 19,56 | +0,62 | 19,44 | 805 | | Automatic Data Proc | 43,67 | -0,39 | 43,84 | 256 | | Bank of America | 44,14 | -0,88 | 44,53 | 3531 | | Bank of New York | 31,01 | -0,51 | 31,17 | 307 | | Baxter Int | 38,78 | +0,23 | 38,69 | 387 | | BCE Inc | 23,90 | -0,71 | 24,07 | 117 | | Bellsouth Corp | 27,41 | +0,51 | 27,27 | 655 | | Berkshire cl a* | 83,98 | +0,21 | 83,80 | 1 | | Berkshire cl b* | 2,80 | +0,29 | 2,79 | 1 | | Boeing Co | 67,36 | +1,52 | 66,35 | 1252 | | Bristol Myers sq | 24,84 | +0,32 | 24,76 | 465 | | Cardinal Health | 57,94 | +0,70 | 57,54 | 226 | | Carnival | 53,04 | -0,77 | 53,45 | 407 | | Caterpillar Inc | 51,67 | -0,29 | 51,82 | 401 | | Charles Schwab | 13,74 | +0,22 | 13,71 | 1012 | | ChevronTexaco | 57,73 | -0,21 | 57,85 | 1127 | | Cigna | 103,50 | -0,28 | 103,79 | 151 | | Cisco | 19,04 | -0,10 | 19,06 | 8296 | | Citigroup | 44,29 | -0,70 | 44,60 | 3732 | | Coca-Cola Co | 43,84 | +0,34 | 43,69 | 890 | | Colgate Palmoliv | 52,11 | +0,70 | 51,75 | 739 | | Costco Wholesale | 45,82 | -0,39 | 46,00 | 386 | | Daimler-Chrysler | 43,49 | +1,19 | 42,98 | 73 | | Delta Air Lines | 3,26 | -3,83 | 3,39 | 947 | | Dow Chemical Co | 47,42 | +0,85 | 47,02 | 489 | | Du Pont Co | 41,52 | +0,90 | 41,15 | 2184 | | Eastman Kodak | 26,57 | -0,49 | 26,70 | 272 | | Eli Lilly | 54,51 | +0,28 | 54,36 | 419 | | EMC Corp | 13,86 | -1,14 | 14,02 | 2148 | | Emerson Electric | 65,71 | -0,21 | 65,85 | 183 | | Exelon | 52,58 | +0,55 | 52,29 | 272 | | Exxon Mobil | 59,13 | -0,79 | 59,60 | 2334 | | Fannie Mae | 57,18 | -0,45 | 57,70 | 450 | | First Data Corp | 41,24 | -0,19 | 41,32 | 314 | | Ford Motor Co | 10,81 | -0,46 | 10,86 | 1131 | | Gap Inc | 20,87 | +0,34 | 20,80 | 292 | | Genentech | 87,55 | -0,52 | 88,01 | 431 | | General Elec Co | 34,69 | -0,03 | 34,70 | 2580 | | General Motors | 36,93 | -0,08 | 36,96 | 692 | | Gillette Co | 53,38 | +0,43 | 53,15 | 388 | | Goldman Sachs Gr | 107,38 | -0,32 | 107,72 | 408 | | HJ Heinz Co | 36,97 | +0,14 | 36,92 | 114 | | Halliburton Co | 56,01 | +0,41 | 55,78 | 1296 | | HCA-Healthcare | 49,52 | -0,14 | 49,59 | 580 | | Hewlett-Packard | 24,44 | +0,33 | 24,36 | 1194 | | Home Depot Inc | 43,28 | -0,94 | 43,69 | 807 | | Honeywell Int | 38,19 | +0,39 | 38,04 | 464 | | Illinois Tool Works | 86,02 | +0,28 | 85,78 | 188 | | Intel Corp | 26,78 | -0,41 | 26,89 | 13432 | | IBM | 83,44 | -0,81 | 84,12 | 827 | | Intl Paper | 31,30 | -0,10 | 31,33 | 477 | | Johnson&Johnson | 63,54 | +1,39 | 62,67 | 1810 | | J P Morgan Chase | 35,22 | -0,42 | 35,37 | 1249 | | Kimberly-Clark | 63,38 | +0,54 | 63,04 | 210 | | Kohls | 55,69 | -0,55 | 56,00 | 246 | | Kroger | 19,80 | -0,25 | 19,85 | 536 | | Lehman Brothers | 105,88 | -0,06 | 105,94 | 268 | | Lockheed Martin | 64,45 | +0,72 | 63,99 | 341 | | Lowes Cos | 65,77 | -0,80 | 66,30 | 452 | | Lucent Tech | 2,93 | +2,45 | 2,86 | 7211 | | Marsh & McLennan | 29,07 | +0,24 | 29,00 | 174 | | MBNA Corp | 25,36 | -0,67 | 25,53 | 678 | | McDonalds Corp | 30,20 | -0,53 | 30,36 | 730 | | Medtronic | 52,98 | -0,02 | 52,99 | 327 | | Merck & Co | 30,91 | +0,72 | 30,69 | 928 | | Merrill Lynch | 58,65 | -1,13 | 59,32 | 804 | | Metlife Inc | 47,44 | +0,68 | 47,12 | 479 | | Micron Tech | 11,79 | -0,92 | 11,90 | 756 | | Microsoft | 25,72 | +0,70 | 25,54 | 16029 | | Minnesota Mining | 73,55 | -0,31 | 73,78 | 614 | | MS Dean Witter | 53,25 | -0,86 | 53,71 | 495 | | Motorola Inc | 20,73 | +0,19 | 20,69 | 4231 | | Occidental Petr | 82,72 | +0,34 | 82,44 | 304 | | Omnicom Group | 83,80 | -0,71 | 84,40 | 149 | | Oracle Corp | 13,76 | -0,22 | 13,79 | 7134 | | Pfizer Inc | 26,33 | +0,34 | 26,24 | 2802 | | Philip Morris | 66,73 | +0,51 | 66,39 | 628 | | Raytheon Co | 39,85 | +0,08 | 39,82 | 351 | | SBC Comms | 24,22 | +0,75 | 24,04 | 1996 | | Schering-plough | 20,88 | +0,63 | 20,75 | 718 | | Sprint | 25,74 | +3,08 | 24,97 | 5844 | | Tenet Healthcare | 12,15 | +0,25 | 12,12 | 306 | | Texas Instrument | 31,95 | -1,05 | 32,29 | 2508 | | Textron Inc | 74,82 | -0,05 | 74,86 | 86 | | Time Warner Inc | 16,71 | -0,24 | 16,75 | 3362 | | Tyco Int | 30,34 | +0,07 | 30,32 | 762 | | Unisys Corp | 6,44 | +0,31 | 6,42 | 85 | | UPS | 73,60 | +0,25 | 73,42 | 260 | | United Tech | 50,50 | +0,28 | 50,36 | 929 | | Unitedhealth Gr | 51,81 | -0,37 | 52,00 | 1556 | | US Bancorp | 30,21 | -0,40 | 30,33 | 344 | | Verizon Comm | 34,22 | +0,26 | 34,13 | 1534 | | Wachovia | 50,41 | +0,02 | 50,40 | 530 | | Wal-Mart Stores | 49,65 | +0,24 | 49,53 | 1112 | | Walt Disney Co | 25,73 | -0,58 | 25,88 | 1120 | | Washington Mutual | 42,68 | -0,56 | 43,40 | 591 | | Wells Fargo | 61,65 | -0,56 | 62,00 | 505 | | Xerox Corp | 13,10 | -0,76 | 13,20 | 816 |
|
