| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -0,15 | 6,8 | 2362 | | ANZ Banking Grp | 21,3 | -0,65 | 21,5 | 2218 | | CommonWealth Bank | 38,9 | -0,36 | 39,1 | 1734 | | National Australian Bank | 31,1 | -0,51 | 31,3 | 2282 | | Telstra Corp | 5,1 | -0,39 | 5,1 | 7285 | | Westpac Banking | 19,6 | -0,56 | 19,8 | 2210 | | Япония (JPY) | | Asahi Kasei | 502,0 | -0,59 | 505,0 | 4221 | | Daiwa Securities | 652,0 | -1,21 | 660,0 | 4757 | | Fuji Photo Film | 3450,0 | -1,15 | 3490,0 | 2136 | | Fujitsu Ltd | 623,0 | -0,95 | 629,0 | 6347 | | Honda Motor Co | 5800,0 | +0,35 | 5780,0 | 1390 | | Kao Corp | 2595,0 | +0,97 | 2570,0 | 1418 | | KDDI* | 576,0 | +6,27 | 542,0 | 36 | | Mitsubishi Fin Gr* | 949,0 | +0,53 | 944,0 | 18 | | Mitsubishi Chem | 335,0 | +1,21 | 331,0 | 9296 | | Mitsubishi Electric | 589,0 | -0,67 | 593,0 | 3755 | | NEC Corp | 573,0 | -0,35 | 575,0 | 10175 | | Nippon Steel Corp | 288,0 | +1,41 | 284,0 | 73242 | | Nissan Motor Co | 1179,0 | +0,94 | 1168,0 | 8041 | | NTT* | 498,0 | +2,26 | 487,0 | 31 | | NTT DoCoMo* | 182,0 | +4,60 | 174,0 | 361 | | Pioneer | 1639,0 | -0,97 | 1655,0 | 1151 | | Ricoh | 1700,0 | -1,33 | 1723,0 | 3744 | | Seikisui House | 1125,0 | -0,88 | 1135,0 | 2038 | | Shin-Etsu Chem | 4230,0 | -0,70 | 4260,0 | 926 | | Sony | 3670,0 | -1,08 | 3710,0 | 5917 | | Sumitomo Chem | 564,0 | -1,74 | 574,0 | 11135 | | TDK Corp | 7790,0 | +0,91 | 7720,0 | 522 | | Toshiba Corp | 435,0 | -0,46 | 437,0 | 15593 | | Toyota Motor Co | 4270,0 | +0,47 | 4250,0 | 3210 | | UFJ Holdings* | 582,0 | +0,34 | 580,0 | 13 | | Гонконг (HKD) | | Cheung Kong | 84,60 | +0,89 | 83,85 | 3423 | | China Mobile | 31,65 | +1,44 | 31,20 | 17123 | | China Unicom | 6,90 | — | 6,90 | 7589 | | CLP Holdings | 45,20 | +0,56 | 44,95 | 4411 | | CNOOC | 5,35 | +0,94 | 5,30 | 85588 | | Hang Seng Bank | 107,80 | +0,28 | 107,50 | 1886 | | Henderson Land | 39,05 | -0,64 | 39,30 | 1830 | | HSBC Holdings | 127,20 | +0,63 | 126,40 | 15387 | | Hutchison | 76,10 | +0,20 | 75,95 | 15959 | | Франция (EUR) | | Alcatel | 10,09 | +0,20 | 10,07 | 4203 | | Axa | 22,67 | +0,58 | 22,54 | 2745 | | BNP Paribas | 59,70 | +0,08 | 59,65 | 2140 | | Bouygues | 36,19 | +0,22 | 36,11 | 468 | | Danon | 82,20 | +0,74 | 81,60 | 528 | | EADS | 27,72 | -0,04 | 27,73 | 1504 | | France Telecom | 25,70 | +0,90 | 25,47 | 6555 | | Lafarge | 77,95 | -0,19 | 78,10 | 233 | | Michelin | 51,70 | +1,67 | 50,85 | 487 | | Peugeot | 53,20 | +0,19 | 53,10 | 335 | | Renault | 76,55 | +1,26 | 75,60 | 804 | | Sanofi-Synthelab | 71,20 | -0,21 | 71,35 | 979 | | Schneider Elec | 65,25 | +0,62 | 64,85 | 243 | | STMicroelectronics | 14,16 | -0,35 | 14,21 | 2690 | | Total Fina Elf | 206,60 | -0,19 | 207,00 | 1783 | | Vivendi Universal | 26,45 | +0,76 | 26,25 | 2090 | | Великобритания (GBp) | | ARM Holdings | 118,35 | -0,63 | 119,00 | 5493 | | BAE System | 310,00 | +0,65 | 308,00 | 10864 | | Barclays | 562,00 | +0,90 | 557,00 | 10345 | | BP | 629,50 | — | 629,50 | 34927 | | BAT | 1132,00 | -0,44 | 1137,00 | 4448 | | British Airways | 282,00 | +1,53 | 277,75 | 15095 | | British Telecom | 226,75 | -0,33 | 227,50 | 31107 | | Cable & Wireless | 159,81 | +0,63 | 159,25 | 5787 | | Cadbury Schweppes | 546,00 | -0,36 | 548,00 | 1185 | | HSBC Hldg | 931,00 | +0,87 | 923,00 | 31842 | | Lloyds TSB Grp | 488,00 | +1,24 | 482,00 | 16579 | | Marks & Spencer | 359,81 | +0,49 | 358,00 | 1987 | | Prudential | 539,00 | +0,47 | 536,50 | 3255 | | Reuters Group | 391,75 | +1,29 | 386,75 | 4247 | | Rio Tinto | 1876,00 | -1,05 | 1896,00 | 3628 | | Sainsbury | 280,65 | +0,36 | 279,50 | 5573 | | Unilever | 552,50 | +0,36 | 550,50 | 3575 | | Vodafone Airtch | 146,25 | -0,17 | 146,50 | 99571 | | Германия (EUR) | | Allianz AG | 105,67 | +0,81 | 104,82 | 1741 | | BASF | 58,92 | +0,55 | 58,60 | 1078 | | Bayer AG | 29,45 | -0,10 | 29,48 | 1510 | | BMW | 39,09 | +0,85 | 38,76 | 1457 | | Commerzbank AG | 18,36 | -0,38 | 18,43 | 1409 | | Daimler-Chrysler | 40,55 | +1,07 | 40,12 | 7857 | | Deutsche Bank n | 71,47 | -0,04 | 71,50 | 1765 | | Dt Telekom n | 16,34 | -0,18 | 16,37 | 11453 | | Hypovereinsbank | 21,80 | +0,46 | 21,70 | 2969 | | Infineon Tech | 8,09 | -0,49 | 8,13 | 3124 | | Merck KGaA | 74,09 | +0,89 | 73,44 | 165 | | Munich Re | 96,12 | +0,09 | 96,03 | 887 | | Sap AG | 139,95 | -1,31 | 141,81 | 1306 | | Siemens | 64,26 | +0,96 | 63,65 | 2272 | | Volkswagen AG | 44,07 | -1,54 | 44,76 | 2087 | | Финляндия (EUR) | | Nokia | 12,98 | -1,44 | 13,17 | 22943 | | Stora Enso | 10,96 | +0,27 | 10,93 | 1039 | | Швейцария (CHF) | | Ciba Special | 77,25 | +0,19 | 77,10 | 152 | | Lonza Grp AG | 70,90 | -0,35 | 71,15 | 204 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,00 | — | 54,00 | 1223 | | Nestle | 352,75 | -0,21 | 353,50 | 530 | | Novartis | 62,95 | +0,40 | 62,70 | 2078 | | Roche | 195,90 | +0,10 | 195,70 | 3 | | Swiss Re | 82,55 | +0,67 | 82,00 | 536 | | UBS AG | 105,40 | -0,47 | 105,90 | 1231 | | Zurich Fin | 229,20 | +0,09 | 229,00 | 199 | | Швеция (SEK) | | ABB | 54,00 | +1,89 | 53,00 | 3273 | | Electrolux | 173,50 | -0,57 | 174,50 | 435 | | Ericsson | 26,50 | -0,38 | 26,60 | 42337 | | Nordea | 74,00 | -0,67 | 74,50 | 2412 | | Volvo | 323,50 | -0,61 | 325,50 | 980 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,09 | 2,67 | 4386 | | Fiat | 7,03 | +0,53 | 6,99 | 9261 | | Голландия (EUR) | | ABN Amro Hld | 20,32 | -1,45 | 20,62 | 10335 | | Aegon NV | 11,76 | -0,51 | 11,82 | 2649 | | Ahold Kon | 7,32 | +0,83 | 7,26 | 3066 | | Fortis | 24,15 | +0,12 | 24,12 | 1675 | | ING Grp | 24,89 | -0,36 | 24,98 | 4389 | | Philips | 22,36 | -0,13 | 22,39 | 2260 | | Royal Dutch | 51,35 | +1,28 | 50,70 | 415 | | Россия (ADR) | | АФК Система | 17,80 | +0,45 | 17,72 | 535 | | Вимм-Билль-Данн | 16,77 | -0,77 | 16,90 | 2 | | Вымпелком | 38,29 | -0,23 | 38,38 | 131 | | Газпром | 40,90 | +2,12 | 40,00 | 318 | | ЛУКОЙЛ | 41,65 | +0,85 | 41,35 | 1529 | | Мобильные телесистемы | 35,66 | +0,56 | 35,46 | 337 | | Мосэнерго | 8,35 | +0,85 | 8,28 | 10 | | Норильский никель | 69,39 | +0,43 | 69,00 | 480 | | Пятерочка | 16,00 | -0,50 | 16,08 | 142 | | РАО ЕЭС России | 31,50 | +0,16 | 31,45 | 107 | | Ростелеком | 12,38 | +0,24 | 12,35 | 11 | | Сибнефть | 15,56 | +0,98 | 15,35 | 323 | | Стальная группа Мечел | 28,26 | +1,62 | 27,81 | 99 | | Сургутнефтегаз | 40,68 | +0,10 | 40,84 | 341 | | Татнефть | 41,35 | +2,61 | 40,30 | 9 | | ЮКОС | 2,50 | -1,17 | 2,56 | 90 | | Канада (CAD) | | Alcan Inc | 41,40 | -1,19 | 41,90 | 1037 | | Bank of Montreal | 61,10 | -1,39 | 61,96 | 1477 | | Bank Nova Scotia | 41,75 | -1,11 | 42,22 | 2644 | | BCE Inc | 29,65 | -0,40 | 29,77 | 2311 | | Imperial Oil | 104,45 | -0,53 | 105,01 | 268 | | Loblaw Cos Ltd | 68,68 | -0,15 | 68,78 | 423 | | Nortel Networks | 3,22 | -3,01 | 3,32 | 6761 | | Royal Bank of Canada | 77,40 | -1,36 | 78,47 | 921 | | США ($) | | Abbott Labs | 47,13 | +1,07 | 46,63 | 813 | | Agilent Tech | 26,40 | +0,61 | 26,24 | 245 | | Alcoa | 28,07 | +0,07 | 28,05 | 709 | | Allstate Corp | 60,71 | -0,90 | 61,26 | 488 | | Alltel | 66,05 | -0,68 | 66,50 | 601 | | Amer Electric Power | 38,21 | -1,27 | 38,70 | 258 | | Amer Express Co | 54,95 | -0,09 | 55,00 | 530 | | AIG | 59,99 | -0,35 | 60,20 | 1100 | | Amgen | 80,71 | +1,18 | 79,77 | 1878 | | Analog Devices | 39,26 | +0,15 | 39,20 | 421 | | Anheuser-Busch | 44,11 | -0,54 | 44,35 | 418 | | Time Warner Inc | 17,15 | +0,76 | 17,02 | 2379 | | Apple Comp Inc | 42,49 | -0,38 | 42,65 | 3375 | | Applied Materials | 18,18 | -1,62 | 18,48 | 5300 | | AT&T | 19,82 | +0,10 | 19,80 | 407 | | Automatic Data Proc | 44,22 | -0,43 | 44,41 | 303 | | Bank of America | 43,66 | +0,14 | 43,60 | 1875 | | Bank of New York | 30,71 | -0,23 | 30,78 | 305 | | Baxter Int | 39,36 | +0,23 | 39,27 | 122 | | BCE Inc | 24,31 | +0,62 | 24,16 | 22 | | Bellsouth Corp | 27,58 | -0,07 | 27,60 | 581 | | Berkshire cl a* | 83,90 | +0,48 | 83,50 | 1 | | Berkshire cl b* | 2,79 | +0,40 | 2,78 | 2 | | Boeing Co | 65,94 | -0,11 | 66,01 | 534 | | Bristol Myers sq | 25,06 | +0,32 | 24,98 | 669 | | Cardinal Health | 60,00 | +0,70 | 59,58 | 599 | | Carnival | 51,91 | -0,94 | 52,40 | 437 | | Caterpillar Inc | 53,86 | -0,09 | 53,91 | 545 | | Charles Schwab | 13,82 | +0,88 | 13,70 | 510 | | ChevronTexaco | 57,89 | -0,21 | 58,01 | 1475 | | Cigna | 107,40 | +0,61 | 106,75 | 120 | | Cisco | 19,26 | +0,57 | 19,15 | 6818 | | Citigroup | 43,88 | +0,87 | 43,50 | 3407 | | Coca-Cola Co | 43,91 | +0,34 | 43,76 | 854 | | Colgate Palmoliv | 52,90 | -0,08 | 52,94 | 268 | | Costco Wholesale | 45,58 | -0,85 | 45,97 | 580 | | Daimler-Chrysler | 49,61 | +2,46 | 48,42 | 221 | | Delta Air Lines | 3,01 | +1,69 | 2,96 | 255 | | Dow Chemical Co | 47,40 | -1,15 | 47,95 | 639 | | Du Pont Co | 42,25 | -1,01 | 42,68 | 957 | | Eastman Kodak | 26,30 | -1,65 | 26,74 | 515 | | Eli Lilly | 56,76 | +0,78 | 56,32 | 711 | | EMC Corp | 13,92 | +1,68 | 13,69 | 2007 | | Emerson Electric | 65,68 | -0,18 | 65,80 | 248 | | Exelon | 52,43 | -2,04 | 53,52 | 345 | | Exxon Mobil | 59,41 | +1,12 | 58,75 | 2311 | | Fannie Mae | 56,07 | +0,38 | 55,86 | 570 | | First Data Corp | 41,29 | +0,36 | 41,14 | 353 | | Ford Motor Co | 10,81 | +0,65 | 10,74 | 1005 | | Gap Inc | 21,15 | +0,19 | 21,11 | 826 | | Genentech | 89,57 | +0,27 | 89,33 | 348 | | General Elec Co | 34,38 | -0,35 | 34,50 | 3177 | | General Motors | 37,08 | +0,71 | 36,82 | 426 | | Gillette Co | 53,01 | -1,23 | 53,67 | 580 | | Goldman Sachs Gr | 107,11 | -0,34 | 107,48 | 523 | | HJ Heinz Co | 36,84 | +0,16 | 36,78 | 149 | | Halliburton Co | 56,24 | +0,34 | 56,05 | 703 | | HCA-Healthcare | 49,13 | -0,24 | 49,25 | 631 | | Hewlett-Packard | 24,47 | -0,61 | 24,62 | 1250 | | Home Depot Inc | 42,90 | -1,40 | 43,51 | 1090 | | Honeywell Int | 38,71 | -1,45 | 39,28 | 1076 | | Illinois Tool Works | 85,91 | +0,30 | 85,65 | 171 | | Intel Corp | 27,31 | +0,63 | 27,14 | 8691 | | IBM | 83,24 | -0,26 | 83,46 | 782 | | Intl Paper | 31,41 | -0,60 | 31,60 | 924 | | Johnson&Johnson | 65,01 | +1,64 | 63,96 | 2181 | | J P Morgan Chase | 35,39 | +0,71 | 35,14 | 1323 | | Kimberly-Clark | 63,80 | +0,06 | 63,76 | 195 | | Kohls | 56,59 | +0,43 | 56,35 | 541 | | Kroger | 19,95 | +0,50 | 19,85 | 603 | | Lehman Brothers | 105,34 | +0,20 | 105,13 | 274 | | Lockheed Martin | 62,43 | +0,05 | 62,40 | 374 | | Lowes Cos | 65,67 | -0,83 | 66,22 | 451 | | Lucent Tech | 2,92 | -0,34 | 2,93 | 1660 | | Marsh & McLennan | 28,72 | -0,86 | 28,97 | 308 | | MBNA Corp | 25,20 | +0,16 | 25,16 | 516 | | McDonalds Corp | 31,06 | -0,35 | 31,17 | 1009 | | Medtronic | 54,69 | +1,39 | 53,94 | 1246 | | Merck & Co | 30,72 | -1,09 | 31,06 | 1323 | | Merrill Lynch | 58,58 | -0,34 | 58,78 | 426 | | Metlife Inc | 48,97 | -0,35 | 49,14 | 426 | | Micron Tech | 12,10 | +1,85 | 11,88 | 843 | | Microsoft | 25,95 | +1,33 | 25,61 | 16026 | | Minnesota Mining | 74,89 | -0,15 | 75,00 | 291 | | MS Dean Witter | 53,46 | +0,77 | 53,05 | 850 | | Motorola Inc | 21,20 | +0,09 | 21,18 | 3848 | | Occidental Petr | 82,95 | +0,81 | 82,28 | 304 | | Omnicom Group | 85,56 | +0,81 | 84,87 | 349 | | Oracle Corp | 13,53 | -0,29 | 13,57 | 6099 | | Pfizer Inc | 26,68 | +0,68 | 26,50 | 3138 | | Philip Morris | 67,00 | +0,06 | 66,96 | 779 | | Raytheon Co | 39,26 | -0,18 | 39,33 | 459 | | SBC Comms | 24,48 | +0,12 | 24,45 | 1705 | | Schering-plough | 20,89 | +0,34 | 20,82 | 993 | | Sprint | 26,78 | -0,45 | 26,90 | 2205 | | Tenet Healthcare | 12,17 | +0,25 | 12,14 | 253 | | Texas Instrument | 31,86 | +0,31 | 31,76 | 1743 | | Textron Inc | 75,41 | +1,67 | 74,17 | 286 | | Time Warner Inc | 17,15 | +0,76 | 17,02 | 2379 | | Tyco Int | 30,75 | +0,92 | 30,47 | 665 | | Unisys Corp | 6,48 | +0,15 | 6,47 | 79 | | UPS | 73,11 | +0,19 | 72,97 | 250 | | United Tech | 50,39 | -0,61 | 50,70 | 541 | | Unitedhealth Gr | 52,61 | +0,59 | 52,30 | 988 | | US Bancorp | 30,10 | +0,13 | 30,06 | 444 | | Verizon Comm | 34,06 | -0,50 | 34,23 | 2315 | | Wachovia | 50,72 | +0,67 | 50,38 | 629 | | Wal-Mart Stores | 49,51 | +0,32 | 49,35 | 1180 | | Walt Disney Co | 25,67 | +0,12 | 25,64 | 747 | | Washington Mutual | 42,52 | +0,09 | 42,48 | 765 | | Wells Fargo | 61,61 | +0,44 | 61,34 | 391 | | Xerox Corp | 13,17 | -0,30 | 13,21 | 473 |
|
