| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -0,30 | 6,8 | 4936 | | ANZ Banking Grp | 21,2 | -0,38 | 21,3 | 9241 | | CommonWealth Bank | 38,8 | -0,26 | 38,9 | 3888 | | National Australian Bank | 31,1 | -0,10 | 31,1 | 3483 | | Telstra Corp | 5,1 | — | 5,1 | 24033 | | Westpac Banking | 19,6 | -0,15 | 19,6 | 4096 | | Япония (JPY) | | Asahi Kasei | 504,0 | +0,40 | 502,0 | 11378 | | Daiwa Securities | 649,0 | -0,46 | 652,0 | 4355 | | Fuji Photo Film | 3460,0 | +0,29 | 3450,0 | 1724 | | Fujitsu Ltd | 621,0 | -0,32 | 623,0 | 8472 | | Honda Motor Co | 5790,0 | -0,17 | 5800,0 | 1118 | | Kao Corp | 2595,0 | — | 2595,0 | 963 | | KDDI* | 591,0 | +2,60 | 576,0 | 39 | | Mitsubishi Fin Gr* | 945,0 | -0,42 | 949,0 | 17 | | Mitsubishi Chem | 335,0 | — | 335,0 | 21553 | | Mitsubishi Electric | 585,0 | -0,68 | 589,0 | 6047 | | NEC Corp | 573,0 | — | 573,0 | 7057 | | Nippon Steel Corp | 285,0 | -1,04 | 288,0 | 40400 | | Nissan Motor Co | 1167,0 | -1,02 | 1179,0 | 9874 | | NTT* | 497,0 | -0,20 | 498,0 | 24 | | NTT DoCoMo* | 182,0 | — | 182,0 | 142 | | Pioneer | 1659,0 | +1,22 | 1639,0 | 1797 | | Ricoh | 1672,0 | -1,65 | 1700,0 | 4975 | | Seikisui House | 1124,0 | -0,09 | 1125,0 | 1803 | | Shin-Etsu Chem | 4290,0 | +1,42 | 4230,0 | 1102 | | Sony | 3710,0 | +1,09 | 3670,0 | 4610 | | Sumitomo Chem | 568,0 | +0,71 | 564,0 | 12405 | | TDK Corp | 7810,0 | +0,26 | 7790,0 | 553 | | Toshiba Corp | 434,0 | -0,23 | 435,0 | 8412 | | Toyota Motor Co | 4250,0 | -0,47 | 4270,0 | 3551 | | UFJ Holdings* | 583,0 | +0,17 | 582,0 | 9 | | Гонконг (HKD) | | Cheung Kong | 86,00 | +1,65 | 84,60 | 11448 | | China Mobile | 32,10 | +1,42 | 31,65 | 13940 | | China Unicom | 6,85 | -0,72 | 6,90 | 7048 | | CLP Holdings | 45,20 | — | 45,20 | 2083 | | CNOOC | 5,50 | +2,80 | 5,35 | 155812 | | Hang Seng Bank | 107,90 | +0,09 | 107,80 | 3101 | | Henderson Land | 39,95 | +2,30 | 39,05 | 4879 | | HSBC Holdings | 128,50 | +1,02 | 127,20 | 27634 | | Hutchison | 77,05 | +1,25 | 76,10 | 14507 | | Франция (EUR) | | Alcatel | 10,13 | +0,60 | 10,07 | 6139 | | Axa | 22,92 | +1,28 | 22,63 | 2859 | | BNP Paribas | 60,00 | +1,01 | 59,40 | 1678 | | Bouygues | 36,37 | +0,11 | 36,33 | 607 | | Danone | 83,00 | +1,16 | 82,05 | 547 | | EADS | 27,70 | +0,40 | 27,59 | 947 | | France Telecom | 25,74 | +0,35 | 25,65 | 5298 | | Lafarge | 77,65 | -0,26 | 77,85 | 411 | | Michelin | 52,15 | +1,76 | 51,25 | 614 | | Peugeot | 54,00 | +1,41 | 53,25 | 670 | | Renault | 77,65 | +1,24 | 76,70 | 610 | | Sanofi-Synthelab | 72,30 | +1,54 | 71,20 | 1152 | | Schneider Elec | 65,90 | +1,15 | 65,15 | 308 | | STMicroelectronics | 14,36 | +1,77 | 14,11 | 2740 | | Total Fina Elf | 208,30 | +0,82 | 206,60 | 1150 | | Vivendi Universal | 26,52 | +0,38 | 26,42 | 1944 | | Великобритания (GBp) | | ARM Holdings | 120,32 | +2,34 | 117,75 | 3874 | | BAE System | 311,71 | +0,16 | 311,00 | 19042 | | Barclays | 557,94 | +0,89 | 561,00 | 19124 | | BP | 633,50 | +1,36 | 625,00 | 46343 | | BAT | 1142,00 | +1,06 | 1130,00 | 3764 | | British Airways | 287,50 | +1,77 | 282,50 | 16213 | | British Telecom | 229,25 | +1,33 | 226,25 | 45094 | | Cable & Wireless | 164,50 | +1,54 | 162,00 | 45100 | | Cadbury Schweppes | 544,00 | -0,46 | 546,50 | 5045 | | HSBC Hldg | 931,00 | +0,05 | 930,50 | 17180 | | Lloyds TSB Grp | 486,50 | -0,41 | 488,50 | 11903 | | Marks & Spencer | 362,77 | +0,83 | 360,25 | 5913 | | Prudential | 541,85 | +0,65 | 538,50 | 6938 | | Reuters Group | 390,75 | -0,45 | 392,50 | 11004 | | Rio Tinto | 1913,00 | +1,97 | 1876,00 | 5626 | | Sainsbury | 281,25 | +0,27 | 280,50 | 7442 | | Unilever | 550,50 | -0,09 | 551,00 | 11558 | | Vodafone Airtch | 147,50 | +1,20 | 145,75 | 126214 | | Германия (EUR) | | Allianz AG | 106,90 | +0,85 | 106,00 | 1731 | | BASF | 59,59 | +1,27 | 58,84 | 1689 | | Bayer AG | 29,59 | +0,51 | 29,44 | 1604 | | BMW | 39,90 | +2,39 | 38,97 | 2231 | | Commerzbank AG | 18,22 | -0,55 | 18,32 | 3945 | | Daimler-Chrysler | 41,37 | +2,33 | 40,43 | 8236 | | Deutsche Bank n | 71,45 | +0,51 | 71,09 | 2477 | | Dt Telekom n | 16,43 | +0,43 | 16,36 | 11720 | | Hypovereinsbank | 21,82 | +0,28 | 21,76 | 2497 | | Infineon Tech | 8,25 | +2,48 | 8,05 | 5971 | | Merck KGaA | 74,85 | +1,15 | 74,00 | 251 | | Munich Re | 96,28 | +0,14 | 96,15 | 767 | | Sap AG | 141,64 | +1,28 | 139,85 | 987 | | Siemens | 64,08 | +0,05 | 64,05 | 3331 | | Volkswagen AG | 44,34 | +0,70 | 44,03 | 2232 | | Финляндия (EUR) | | Nokia | 13,21 | +1,54 | 13,01 | 21663 | | Stora Enso | 10,91 | +0,09 | 10,90 | 1170 | | Швейцария (CHF) | | Ciba Special | 77,20 | — | 77,20 | 127 | | Lonza Grp AG | 71,90 | +0,91 | 71,25 | 95 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,75 | -0,28 | 53,90 | 3300 | | Nestle | 355,25 | +0,64 | 353,00 | 706 | | Novartis | 62,95 | — | 62,95 | 3841 | | Roche | 197,80 | +1,12 | 195,60 | 37 | | Swiss Re | 82,45 | +0,79 | 81,80 | 1035 | | UBS AG | 104,60 | -0,48 | 105,10 | 2712 | | Zurich Fin | 231,10 | +0,65 | 229,60 | 389 | | Швеция (SEK) | | ABB | 53,75 | -0,46 | 54,00 | 1549 | | Electrolux | 174,50 | +0,29 | 174,00 | 1814 | | Ericsson | 26,70 | +0,75 | 26,50 | 21798 | | Nordea | 74,25 | +0,34 | 74,00 | 3822 | | Volvo | 330,50 | +2,16 | 323,50 | 1570 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,24 | 2,66 | 5645 | | Fiat | 7,22 | +2,68 | 7,03 | 10547 | | Голландия (EUR) | | ABN Amro Hld | 19,85 | -0,20 | 20,39 | 8139 | | Aegon NV | 11,88 | +0,76 | 11,79 | 4096 | | Ahold Kon | 7,38 | +0,54 | 7,34 | 3476 | | Fortis | 24,24 | +0,17 | 24,20 | 2286 | | ING Grp | 24,97 | — | 24,97 | 4366 | | Philips | 22,52 | — | 22,52 | 2652 | | Royal Dutch | 52,10 | +0,97 | 51,60 | 958 | | Россия (ADR) | | АФК Система | 17,95 | +0,84 | 17,80 | 215 | | Вимм-Билль-Данн | 16,76 | -0,53 | 16,85 | 27 | | Вымпелком | 38,79 | +1,54 | 38,20 | 181 | | Газпром | 40,54 | +3,60 | 40,83 | 890 | | ЛУКОЙЛ | 42,45 | +1,44 | 41,70 | 2371 | | Мобильные телесистемы | 36,20 | +1,77 | 35,57 | 597 | | Норильский никель | 69,00 | +1,15 | 69,30 | 311 | | Пятерочка | 16,25 | +1,56 | 16,00 | 311 | | РАО ЕЭС России | 31,90 | +1,59 | 31,40 | 630 | | Ростелеком | 12,64 | +2,35 | 12,35 | 80 | | Сибнефть | 15,61 | — | 15,50 | 382 | | Стальная группа Мечел | 28,64 | +1,38 | 28,25 | 201 | | Сургутнефтегаз | 41,30 | +0,76 | 40,88 | 706 | | Татнефть | 41,62 | -0,76 | 41,94 | 26 | | ЮКОС | 2,60 | +2,77 | 2,53 | 31 | | Канада (CAD) | | Alcan Inc | 41,75 | +0,85 | 41,40 | 367 | | Bank of Montreal | 61,64 | +0,88 | 61,10 | 406 | | Bank Nova Scotia | 42,35 | +1,44 | 41,75 | 558 | | BCE Inc | 29,97 | +1,08 | 29,65 | 430 | | Imperial Oil | 107,27 | +2,70 | 104,45 | 104 | | Loblaw Cos Ltd | 69,85 | +1,70 | 68,68 | 133 | | Nortel Networks | 3,23 | +0,31 | 3,22 | 2500 | | Royal Bank of Canada | 78,63 | +1,59 | 77,40 | 283 | | США ($) | | Abbott Labs | 47,30 | +0,60 | 47,02 | 533 | | Agilent Tech | 26,70 | +0,72 | 26,51 | 192 | | Alcoa | 28,87 | +3,44 | 27,91 | 1195 | | Allstate Corp | 60,86 | +0,10 | 60,80 | 200 | | Alltel | 66,14 | +0,18 | 66,02 | 263 | | Amer Electric Power | 38,25 | +0,29 | 38,14 | 1582 | | Amer Express Co | 55,26 | +0,78 | 54,83 | 523 | | AIG | 60,30 | +0,35 | 60,09 | 778 | | Amgen | 82,62 | +1,21 | 81,63 | 2876 | | Analog Devices | 40,87 | +4,63 | 39,06 | 1253 | | Anheuser-Busch | 44,30 | +0,64 | 44,02 | 610 | | Time Warner Inc | 17,27 | +0,99 | 17,10 | 6021 | | Apple Comp Inc | 43,44 | +1,61 | 42,75 | 2657 | | Applied Materials | 18,45 | +1,15 | 18,24 | 6999 | | AT&T | 20,05 | +1,06 | 19,84 | 522 | | Automatic Data Proc | 44,58 | +0,50 | 44,36 | 186 | | Bank of America | 43,89 | +0,53 | 43,66 | 1536 | | Bank of New York | 30,84 | +0,55 | 30,67 | 184 | | Baxter Int | 39,55 | +0,82 | 39,23 | 224 | | BCE Inc | 24,76 | +1,48 | 24,40 | 134 | | Bellsouth Corp | 27,67 | +0,58 | 27,51 | 504 | | Berkshire cl a* | 83,75 | -0,42 | 84,10 | 1 | | Berkshire cl b* | 2,79 | -0,32 | 2,80 | 2 | | Boeing Co | 66,21 | +0,70 | 65,75 | 345 | | Bristol Myers sq | 25,05 | +0,04 | 25,04 | 1080 | | Cardinal Health | 60,09 | +0,43 | 59,83 | 272 | | Carnival | 51,68 | -0,15 | 51,76 | 357 | | Caterpillar Inc | 54,25 | +0,43 | 54,02 | 466 | | Charles Schwab | 13,93 | +0,22 | 13,90 | 863 | | ChevronTexaco | 59,05 | +1,06 | 58,43 | 3196 | | Cigna | 108,80 | +1,08 | 107,64 | 259 | | Cisco | 19,45 | +0,99 | 19,26 | 9299 | | Citigroup | 43,89 | +0,39 | 43,72 | 3100 | | Coca-Cola Co | 44,18 | +0,71 | 43,87 | 607 | | Colgate Palmoliv | 52,90 | -0,28 | 53,05 | 227 | | Costco Wholesale | 45,71 | +0,13 | 45,65 | 358 | | Daimler-Chrysler | 50,46 | +2,21 | 49,37 | 325 | | Delta Air Lines | 2,88 | -3,03 | 2,97 | 573 | | Dow Chemical Co | 48,21 | +1,32 | 47,58 | 491 | | Du Pont Co | 42,76 | +1,14 | 42,28 | 908 | | Eastman Kodak | 26,39 | -0,57 | 26,54 | 496 | | Eli Lilly | 55,93 | -1,34 | 56,69 | 2212 | | EMC Corp | 13,96 | -0,07 | 13,97 | 1664 | | Emerson Electric | 68,83 | +4,60 | 65,80 | 964 | | Exelon | 53,22 | +1,45 | 52,46 | 389 | | Exxon Mobil | 59,60 | +0,62 | 59,23 | 2497 | | Fannie Mae | 56,03 | +0,32 | 55,85 | 331 | | First Data Corp | 41,27 | +0,24 | 41,17 | 438 | | Ford Motor Co | 10,93 | +0,74 | 10,85 | 856 | | Gap Inc | 21,30 | -0,14 | 21,33 | 512 | | Genentech | 90,62 | -0,52 | 91,09 | 878 | | General Elec Co | 34,47 | +0,64 | 34,25 | 2985 | | General Motors | 37,00 | +0,38 | 36,86 | 789 | | Gillette Co | 53,49 | +0,22 | 53,37 | 1053 | | Goldman Sachs Gr | 108,54 | +1,33 | 107,12 | 464 | | HJ Heinz Co | 36,62 | — | 36,62 | 123 | | Halliburton Co | 57,77 | +1,83 | 56,73 | 1243 | | HCA-Healthcare | 48,79 | +0,56 | 48,52 | 550 | | Hewlett-Packard | 24,56 | +0,24 | 24,50 | 1056 | | Home Depot Inc | 42,74 | -0,28 | 42,86 | 1490 | | Honeywell Int | 38,95 | +0,44 | 38,78 | 518 | | Illinois Tool Works | 86,19 | +0,80 | 85,51 | 277 | | Intel Corp | 27,51 | +1,47 | 27,11 | 11350 | | IBM | 83,84 | +0,49 | 83,43 | 789 | | Intl Paper | 31,74 | +0,76 | 31,50 | 480 | | Johnson&Johnson | 64,53 | +0,05 | 64,50 | 808 | | J P Morgan Chase | 35,55 | +0,71 | 35,30 | 1110 | | Kimberly-Clark | 63,80 | +0,31 | 63,60 | 122 | | Kohls | 57,03 | -0,04 | 57,05 | 334 | | Kroger | 19,98 | +0,40 | 19,90 | 389 | | Lehman Brothers | 106,12 | +0,56 | 105,53 | 480 | | Lockheed Martin | 62,85 | +0,64 | 62,45 | 330 | | Lowes Cos | 66,50 | +0,59 | 66,11 | 508 | | Lucent Tech | 2,90 | — | 2,90 | 1561 | | Marsh & McLennan | 28,88 | -0,28 | 28,96 | 524 | | MBNA Corp | 25,36 | +0,52 | 25,23 | 508 | | McDonalds Corp | 31,46 | +0,90 | 31,18 | 1130 | | Medtronic | 54,32 | +0,54 | 54,03 | 654 | | Merck & Co | 30,50 | -0,59 | 30,68 | 1215 | | Merrill Lynch | 58,89 | +0,44 | 58,63 | 564 | | Metlife Inc | 48,58 | +0,39 | 48,39 | 365 | | Micron Tech | 12,36 | +1,48 | 12,18 | 1167 | | Microsoft | 26,27 | +1,35 | 25,92 | 24958 | | Minnesota Mining | 75,27 | -0,04 | 75,30 | 380 | | MS Dean Witter | 53,64 | +1,51 | 52,84 | 1253 | | Motorola Inc | 21,68 | +0,79 | 21,51 | 4407 | | Occidental Petr | 83,08 | +0,29 | 82,84 | 394 | | Omnicom Group | 85,47 | -0,04 | 85,50 | 164 | | Oracle Corp | 13,51 | -0,07 | 13,52 | 6203 | | Pfizer Inc | 26,84 | +0,75 | 26,64 | 2543 | | Philip Morris | 66,89 | +0,71 | 66,42 | 781 | | Raytheon Co | 39,38 | +0,05 | 39,36 | 283 | | SBC Comms | 24,78 | +1,27 | 24,47 | 2871 | | Schering-plough | 21,00 | +0,19 | 20,96 | 925 | | Sprint | 26,99 | +0,41 | 26,88 | 915 | | Tenet Healthcare | 12,57 | +3,20 | 12,18 | 674 | | Texas Instrument | 32,47 | +1,82 | 31,89 | 2008 | | Textron Inc | 75,10 | -0,27 | 75,30 | 113 | | Time Warner Inc | 17,27 | +0,99 | 17,10 | 6021 | | Tyco Int | 27,97 | -9,25 | 30,82 | 19966 | | Unisys Corp | 6,49 | -0,31 | 6,51 | 84 | | UPS | 73,07 | +0,05 | 73,03 | 209 | | United Tech | 50,46 | +0,88 | 50,02 | 753 | | Unitedhealth Gr | 52,79 | +0,32 | 52,62 | 651 | | US Bancorp | 30,02 | +0,40 | 29,90 | 497 | | Verizon Comm | 33,95 | -0,09 | 33,98 | 2555 | | Wachovia | 50,71 | +0,38 | 50,52 | 459 | | Wal-Mart Stores | 49,59 | +0,12 | 49,53 | 889 | | Walt Disney Co | 25,54 | -0,27 | 25,61 | 642 | | Washington Mutual | 42,72 | +0,52 | 42,50 | 420 | | Wells Fargo | 61,73 | +0,31 | 61,54 | 309 | | Xerox Corp | 13,40 | +0,60 | 13,32 | 691 |
|
