| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -1,89 | 6,9 | 9356 | | ANZ Banking Grp | 21,4 | -0,65 | 21,5 | 6147 | | CommonWealth Bank | 39,0 | -0,43 | 39,2 | 3753 | | National Australian Bank | 31,4 | -1,04 | 31,7 | 5919 | | Telstra Corp | 5,1 | -0,59 | 5,1 | 37423 | | Westpac Banking | 19,8 | +0,25 | 19,7 | 6230 | | Япония (JPY) | | Asahi Kasei | 507,0 | -2,12 | 518,0 | 7582 | | Daiwa Securities | 656,0 | +0,31 | 654,0 | 3661 | | Fuji Photo Film | 3500,0 | -0,28 | 3510,0 | 1241 | | Fujitsu Ltd | 623,0 | +2,98 | 605,0 | 24266 | | Honda Motor Co | 5690,0 | -0,52 | 5720,0 | 1473 | | Japan Telecom* | 255,0 | +1,59 | 251,0 | 1 | | Kao Corp | 2560,0 | — | 2560,0 | 1506 | | KDDI* | 545,0 | +1,49 | 537,0 | 21 | | Mitsubishi Fin Gr* | 936,0 | +1,19 | 925,0 | 39 | | Mitsubishi Chem | 331,0 | — | 331,0 | 9679 | | Mitsubishi Electric | 588,0 | -1,84 | 599,0 | 9077 | | NEC Corp | 587,0 | — | 587,0 | 8059 | | Nippon Steel Corp | 279,0 | — | 279,0 | 33736 | | Nissan Motor Co | 1163,0 | -0,17 | 1165,0 | 8170 | | NTT* | 481,0 | +0,63 | 478,0 | 14 | | NTT DoCoMo* | 173,0 | +1,76 | 170,0 | 128 | | Pioneer | 1637,0 | +0,12 | 1635,0 | 1193 | | Ricoh | 1719,0 | -3,43 | 1780,0 | 6138 | | Seikisui House | 1127,0 | +0,18 | 1125,0 | 749 | | Shin-Etsu Chem | 4260,0 | +0,24 | 4250,0 | 1471 | | Sony | 3850,0 | +0,26 | 3840,0 | 4221 | | Sumitomo Chem | 570,0 | +0,35 | 568,0 | 10176 | | TDK Corp | 7900,0 | +0,25 | 7880,0 | 297 | | Toshiba Corp | 442,0 | -0,45 | 444,0 | 9442 | | Toyota Motor Co | 4240,0 | +0,24 | 4230,0 | 3800 | | UFJ Holdings* | 576,0 | +1,23 | 569,0 | 30 | | Гонконг (HKD) | | Cheung Kong | 84,00 | +0,48 | 83,60 | 4055 | | China Mobile | 31,10 | +0,97 | 30,80 | 23835 | | China Unicom | 6,90 | -0,72 | 6,95 | 16832 | | CLP Holdings | 44,90 | +0,22 | 44,80 | 3314 | | CNOOC | 5,00 | — | 5,00 | 91914 | | Hang Seng Bank | 107,30 | -0,19 | 107,50 | 1614 | | Henderson Land | 39,40 | +0,51 | 39,20 | 3390 | | HSBC Holdings | 126,20 | -0,63 | 127,00 | 21529 | | Hutchison | 75,65 | +0,60 | 75,20 | 11242 | | Франция (EUR) | | Alcatel | 10,12 | +4,65 | 9,67 | 21894 | | Axa | 22,73 | +1,16 | 22,47 | 5327 | | BNP Paribas | 60,30 | -0,08 | 60,35 | 2065 | | Bouygues | 35,68 | -0,06 | 35,70 | 924 | | Danon | 83,20 | +0,06 | 83,15 | 843 | | EADS | 27,69 | +0,14 | 27,65 | 2498 | | France Telecom | 25,13 | +1,45 | 24,77 | 16813 | | Lafarge | 79,00 | -0,44 | 79,35 | 729 | | Michelin | 51,20 | +1,29 | 50,55 | 731 | | Peugeot | 52,10 | +1,56 | 51,30 | 1100 | | Renault | 76,40 | +1,13 | 75,55 | 1477 | | Sanofi-Synthelab | 71,40 | +1,06 | 70,65 | 1765 | | Schneider Elec | 65,40 | -0,98 | 66,05 | 645 | | STMicroelectronics | 14,36 | -0,14 | 14,38 | 3572 | | Total Fina Elf | 206,40 | +0,34 | 205,70 | 1547 | | Vivendi Universal | 26,35 | +0,08 | 26,33 | 2925 | | Великобритания (GBp) | | ARM Holdings | 119,50 | -0,21 | 119,75 | 4895 | | BAE System | 307,50 | +1,91 | 301,75 | 28526 | | Barclays | 568,15 | +0,62 | 564,50 | 22387 | | BP | 633,00 | +0,48 | 630,00 | 78894 | | BAT | 1093,75 | +1,86 | 1073,00 | 9280 | | British Airways | 279,75 | -0,09 | 280,00 | 10762 | | British Telecom | 228,85 | -2,55 | 235,00 | 53361 | | Cable & Wireless | 157,75 | +0,48 | 157,00 | 8353 | | Cadbury Schweppes | 543,65 | -1,00 | 549,50 | 5274 | | HSBC Hldg | 924,00 | -0,96 | 933,00 | 24741 | | Lloyds TSB Grp | 484,40 | -0,72 | 488,25 | 18054 | | Marks & Spencer | 358,50 | -0,28 | 359,50 | 5290 | | Prudential | 540,00 | +0,65 | 536,50 | 8005 | | Reuters Group | 386,00 | -0,39 | 387,50 | 9608 | | Rio Tinto | 1883,00 | +0,86 | 1867,00 | 2743 | | Sainsbury | 280,00 | -0,09 | 280,25 | 4099 | | Unilever | 550,55 | +0,64 | 547,50 | 4790 | | Vodafone Airtch | 148,00 | +0,34 | 147,50 | 203190 | | Германия (EUR) | | Allianz AG | 105,58 | +1,82 | 103,69 | 3904 | | BASF | 58,55 | +2,72 | 57,00 | 2645 | | Bayer AG | 29,60 | +1,20 | 29,25 | 2933 | | BMW | 38,75 | +0,73 | 38,47 | 3961 | | Commerzbank AG | 18,55 | +0,11 | 18,53 | 2802 | | Daimler-Chrysler | 39,57 | +8,92 | 36,33 | 56452 | | Deutsche Bank n | 71,62 | -0,22 | 71,78 | 8454 | | Dt Telekom n | 16,43 | +0,55 | 16,34 | 19211 | | Hypovereinsbank | 21,85 | — | 21,85 | 2454 | | Infineon Tech | 8,11 | -0,37 | 8,14 | 8525 | | Merck KGaA | 72,50 | +2,39 | 70,81 | 309 | | Munich Re | 96,10 | +1,15 | 95,01 | 1668 | | Sap AG | 142,78 | +0,76 | 141,70 | 882 | | Siemens | 64,16 | -3,05 | 66,18 | 11901 | | Volkswagen AG | 43,64 | +1,61 | 42,95 | 2321 | | Финляндия (EUR) | | Nokia | 13,28 | +1,37 | 13,10 | 25244 | | Stora Enso | 11,05 | — | 11,05 | 3540 | | Швейцария (CHF) | | Ciba Special | 77,15 | +1,31 | 76,15 | 234 | | Lonza Grp AG | 72,25 | +0,35 | 72,00 | 187 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,10 | +1,22 | 53,45 | 5530 | | Nestle | 355,25 | +2,08 | 348,00 | 2490 | | Novartis | 62,55 | -0,08 | 62,60 | 6430 | | Roche | 196,20 | +0,77 | 194,70 | 11 | | Swiss Re | 82,55 | +0,67 | 82,00 | 827 | | UBS AG | 105,80 | +0,95 | 104,80 | 4258 | | Zurich Fin | 232,30 | +0,26 | 231,70 | 396 | | Швеция (SEK) | | ABB | 53,00 | +2,91 | 51,50 | 6666 | | Electrolux | 176,00 | +0,57 | 175,00 | 1507 | | Ericsson | 26,90 | +0,37 | 26,80 | 40385 | | Nordea | 74,25 | — | 74,25 | 5693 | | Volvo | 328,50 | -0,90 | 331,50 | 1372 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,15 | 2,67 | 1882 | | Fiat | 7,15 | +3,86 | 6,88 | 32047 | | Голландия (EUR) | | ABN Amro Hld | 20,57 | +0,29 | 20,51 | 6122 | | Aegon NV | 11,79 | +0,51 | 11,73 | 5544 | | Ahold Kon | 7,28 | +0,28 | 7,26 | 3900 | | Fortis | 24,12 | +0,33 | 24,04 | 1388 | | ING Grp | 25,08 | +0,68 | 24,91 | 4491 | | Philips | 22,59 | -0,66 | 22,74 | 4196 | | Royal Dutch | 49,40 | -1,50 | 50,15 | 1489 | | Россия (ADR) | | АФК Система | 18,00 | +1,07 | 17,80 | 228 | | Вимм-Билль-Данн | 17,00 | +0,53 | 16,91 | 17 | | Вымпелком | 38,48 | +0,73 | 38,20 | 187 | | Газпром | 39,44 | +2,46 | 38,65 | 957 | | ЛУКОЙЛ | 41,12 | +2,24 | 40,20 | 2036 | | Мобильные телесистемы | 35,93 | +0,64 | 35,70 | 258 | | Мосэнерго | 8,25 | -0,60 | 8,30 | 7 | | Норильский никель | 68,44 | +1,93 | 67,20 | 458 | | Пятерочка | 16,00 | -0,31 | 16,05 | 266 | | РАО ЕЭС России | 31,42 | +0,90 | 31,15 | 184 | | Ростелеком | 12,62 | +0,24 | 12,59 | 30 | | Сибнефть | 15,96 | -7,77 | 16,60 | 1489 | | Стальная группа Мечел | 27,35 | +1,30 | 27,00 | 11 | | Сургутнефтегаз | 40,10 | +1,89 | 39,75 | 728 | | Татнефть | 41,59 | +2,95 | 40,40 | 13 | | ЮКОС | 2,55 | +4,94 | 2,43 | 803 | | Канада (CAD) | | Alcan Inc | 41,79 | +0,34 | 41,65 | 278 | | Bank of Montreal | 61,85 | -0,13 | 61,93 | 338 | | Bank Nova Scotia | 42,29 | -0,19 | 42,37 | 328 | | BCE Inc | 29,95 | — | 29,95 | 509 | | Imperial Oil | 105,65 | -0,89 | 106,60 | 45 | | Loblaw Cos Ltd | 68,89 | -1,02 | 69,60 | 249 | | Nortel Networks | 3,35 | +0,60 | 3,33 | 3864 | | Royal Bank of Canada | 78,98 | -0,25 | 79,18 | 158 | | США ($) | | Abbott Labs | 46,31 | +0,13 | 46,25 | 564 | | Agilent Tech | 26,30 | -0,38 | 26,40 | 203 | | Alcoa | 28,15 | — | 28,15 | 919 | | Allstate Corp | 61,97 | +0,11 | 61,90 | 217 | | Alltel | 65,00 | +1,06 | 64,32 | 283 | | Amer Electric Power | 38,34 | -0,21 | 38,42 | 180 | | Amer Express Co | 55,10 | +0,27 | 54,95 | 678 | | AIG | 60,95 | +0,26 | 60,79 | 1372 | | Amgen | 81,06 | -0,27 | 81,28 | 1789 | | Analog Devices | 39,82 | -0,38 | 39,97 | 347 | | Anheuser-Busch | 44,34 | +0,50 | 44,12 | 1927 | | Time Warner Inc | 17,00 | +0,41 | 16,93 | 4702 | | Apple Comp Inc | 43,49 | -1,14 | 43,99 | 3525 | | Applied Materials | 18,08 | -0,17 | 18,11 | 3732 | | AT&T | 19,90 | +1,43 | 19,62 | 1256 | | Automatic Data Proc | 44,55 | +1,16 | 44,04 | 473 | | Bank of America | 43,98 | -0,39 | 44,15 | 2942 | | Bank of New York | 31,27 | +0,35 | 31,16 | 205 | | Baxter Int | 39,10 | — | 39,10 | 174 | | BCE Inc | 24,25 | -0,08 | 24,27 | 34 | | Bellsouth Corp | 27,82 | +1,02 | 27,54 | 595 | | Berkshire cl a* | 83,80 | — | 83,80 | 1 | | Berkshire cl b* | 2,80 | +0,18 | 2,79 | 1 | | Boeing Co | 66,26 | -0,66 | 66,70 | 674 | | Bristol Myers sq | 25,36 | +1,04 | 25,10 | 1687 | | Cardinal Health | 58,92 | +0,72 | 58,50 | 566 | | Carnival | 53,32 | +0,02 | 53,31 | 223 | | Caterpillar Inc | 53,15 | +0,68 | 52,79 | 1044 | | Charles Schwab | 13,63 | — | 13,63 | 1265 | | ChevronTexaco | 58,53 | +0,34 | 58,33 | 1165 | | Cigna | 105,62 | +2,05 | 103,50 | 223 | | Cisco | 19,14 | -0,21 | 19,18 | 8562 | | Citigroup | 44,13 | +0,41 | 44,39 | 3101 | | Coca-Cola Co | 44,05 | +0,09 | 44,01 | 1142 | | Colgate Palmoliv | 52,65 | +1,25 | 52,00 | 480 | | Costco Wholesale | 46,06 | -0,09 | 46,10 | 260 | | Daimler-Chrysler | 47,67 | +8,41 | 43,97 | 959 | | Delta Air Lines | 2,89 | -1,03 | 2,92 | 1362 | | Dow Chemical Co | 48,49 | +1,85 | 47,61 | 842 | | Du Pont Co | 41,91 | +0,48 | 41,71 | 1451 | | Eastman Kodak | 26,45 | — | 26,45 | 273 | | Eli Lilly | 55,15 | +0,44 | 54,91 | 450 | | EMC Corp | 13,90 | -0,86 | 14,02 | 1481 | | Emerson Electric | 66,46 | +0,02 | 66,45 | 178 | | Exelon | 52,82 | +0,84 | 52,38 | 276 | | Exxon Mobil | 59,52 | -0,13 | 59,60 | 4405 | | Fannie Mae | 57,24 | +0,95 | 56,70 | 736 | | First Data Corp | 41,40 | -0,22 | 41,49 | 325 | | Ford Motor Co | 10,78 | -0,92 | 10,88 | 1205 | | Gap Inc | 21,27 | +0,57 | 21,15 | 384 | | Genentech | 89,50 | +0,34 | 89,20 | 595 | | General Elec Co | 34,85 | +0,14 | 34,80 | 2324 | | General Motors | 36,69 | -0,57 | 36,90 | 520 | | Gillette Co | 53,69 | +0,52 | 53,41 | 171 | | Goldman Sachs Gr | 108,23 | -0,84 | 109,15 | 408 | | HJ Heinz Co | 37,23 | +0,43 | 37,07 | 148 | | Halliburton Co | 56,37 | +0,04 | 56,35 | 977 | | HCA-Healthcare | 49,19 | -0,51 | 49,59 | 937 | | Hewlett-Packard | 24,55 | -0,93 | 24,78 | 1405 | | Home Depot Inc | 43,58 | +0,53 | 43,35 | 772 | | Honeywell Int | 38,72 | +1,84 | 38,02 | 778 | | Illinois Tool Works | 86,36 | +0,42 | 86,00 | 166 | | Intel Corp | 27,16 | +0,37 | 27,06 | 15435 | | IBM | 83,44 | -0,51 | 83,87 | 864 | | Intl Paper | 31,20 | +0,48 | 31,05 | 1106 | | Johnson&Johnson | 64,26 | -0,43 | 64,54 | 914 | | J P Morgan Chase | 35,31 | -0,11 | 35,35 | 1102 | | Kimberly-Clark | 63,57 | +0,24 | 63,42 | 157 | | Kohls | 55,30 | -1,21 | 55,98 | 896 | | Kroger | 19,84 | +0,05 | 19,83 | 381 | | Lehman Brothers | 105,99 | -0,36 | 106,37 | 211 | | Lockheed Martin | 63,85 | -0,33 | 64,06 | 320 | | Lowes Cos | 66,54 | +0,71 | 66,07 | 482 | | Lucent Tech | 3,01 | -0,33 | 3,02 | 4932 | | Marsh & McLennan | 29,33 | +0,51 | 29,18 | 225 | | MBNA Corp | 25,33 | -0,16 | 25,37 | 988 | | McDonalds Corp | 30,20 | +0,40 | 30,08 | 647 | | Medtronic | 53,09 | +0,38 | 52,89 | 348 | | Merck & Co | 31,45 | +0,74 | 31,22 | 1089 | | Merrill Lynch | 58,79 | -0,52 | 59,10 | 594 | | Metlife Inc | 47,65 | -0,31 | 47,80 | 356 | | Micron Tech | 11,88 | -0,25 | 11,91 | 775 | | Microsoft | 25,75 | +0,12 | 25,72 | 11299 | | Minnesota Mining | 74,13 | +0,65 | 73,65 | 476 | | MS Dean Witter | 53,18 | -0,62 | 53,51 | 613 | | Motorola Inc | 21,09 | +0,67 | 20,95 | 4211 | | Occidental Petr | 82,46 | -1,02 | 83,31 | 555 | | Omnicom Group | 84,02 | -0,05 | 84,06 | 186 | | Oracle Corp | 13,82 | -0,14 | 13,84 | 5268 | | Pfizer Inc | 26,73 | +0,11 | 26,70 | 3193 | | Philip Morris | 66,64 | +0,14 | 66,55 | 765 | | Raytheon Co | 39,87 | +0,10 | 39,83 | 493 | | SBC Comms | 24,65 | +1,40 | 24,31 | 2898 | | Schering-plough | 20,90 | — | 20,90 | 1050 | | Sprint | 26,47 | +0,38 | 26,37 | 3177 | | Tenet Healthcare | 12,14 | -0,49 | 12,20 | 206 | | Texas Instrument | 31,42 | -1,13 | 31,80 | 2238 | | Textron Inc | 74,70 | -0,51 | 75,08 | 95 | | Time Warner Inc | 17,00 | +0,41 | 16,93 | 4702 | | Tyco Int | 30,45 | -0,29 | 30,54 | 681 | | Unisys Corp | 6,50 | -0,15 | 6,51 | 202 | | UPS | 73,52 | +0,44 | 73,20 | 202 | | United Tech | 51,39 | +1,14 | 50,81 | 717 | | Unitedhealth Gr | 52,14 | +1,40 | 51,42 | 1100 | | US Bancorp | 30,28 | -0,07 | 30,30 | 469 | | Verizon Comm | 34,49 | +0,55 | 34,30 | 1247 | | Wachovia | 50,77 | +0,16 | 50,69 | 518 | | Wal-Mart Stores | 49,60 | -0,40 | 49,80 | 1019 | | Walt Disney Co | 25,85 | +0,08 | 25,83 | 679 | | Washington Mutual | 42,85 | +0,28 | 42,73 | 474 | | Wells Fargo | 61,92 | +0,19 | 61,80 | 500 | | Xerox Corp | 13,14 | -0,38 | 13,19 | 613 |
|
