| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -1,48 | 6,8 | 8284 | | ANZ Banking Grp | 21,3 | +0,33 | 21,2 | 7765 | | CommonWealth Bank | 38,7 | -0,44 | 38,8 | 3497 | | National Australian Bank | 30,8 | -0,97 | 31,1 | 5031 | | Telstra Corp | 5,0 | -0,59 | 5,1 | 39650 | | Westpac Banking | 19,5 | -0,36 | 19,6 | 4905 | | Япония (JPY) | | Asahi Kasei | 510,0 | +1,19 | 504,0 | 4807 | | Daiwa Securities | 663,0 | +2,16 | 649,0 | 9806 | | Fuji Photo Film | 3500,0 | +1,16 | 3460,0 | 1437 | | Fujitsu Ltd | 631,0 | +1,61 | 621,0 | 14525 | | Honda Motor Co | 5900,0 | +1,90 | 5790,0 | 1870 | | Kao Corp | 2605,0 | +0,39 | 2595,0 | 1075 | | KDDI* | 586,0 | -0,85 | 591,0 | 19 | | Mitsubishi Fin Gr* | 951,0 | +0,63 | 945,0 | 48 | | Mitsubishi Chem | 334,0 | -0,30 | 335,0 | 9328 | | Mitsubishi Electric | 584,0 | -0,17 | 585,0 | 4675 | | NEC Corp | 574,0 | +0,17 | 573,0 | 7993 | | Nippon Steel Corp | 285,0 | — | 285,0 | 34668 | | Nissan Motor Co | 1176,0 | +0,77 | 1167,0 | 10851 | | NTT* | 501,0 | +0,80 | 497,0 | 20 | | NTT DoCoMo* | 182,0 | — | 182,0 | 124 | | Pioneer | 1694,0 | +2,11 | 1659,0 | 2168 | | Ricoh | 1704,0 | +1,91 | 1672,0 | 3424 | | Seikisui House | 1121,0 | -0,27 | 1124,0 | 1817 | | Shin-Etsu Chem | 4350,0 | +1,40 | 4290,0 | 1443 | | Sony | 3750,0 | +1,08 | 3710,0 | 6037 | | Sumitomo Chem | 562,0 | -1,06 | 568,0 | 12468 | | TDK Corp | 7890,0 | +1,02 | 7810,0 | 650 | | Toshiba Corp | 435,0 | +0,23 | 434,0 | 10412 | | Toyota Motor Co | 4280,0 | +0,71 | 4250,0 | 4203 | | UFJ Holdings* | 588,0 | +0,86 | 583,0 | 34 | | Гонконг (HKD) | | Cheung Kong | 86,95 | +1,10 | 86,00 | 12552 | | China Mobile | 31,95 | -0,47 | 32,10 | 17834 | | China Unicom | 6,70 | -2,19 | 6,85 | 21564 | | CLP Holdings | 45,05 | -0,33 | 45,20 | 3044 | | CNOOC | 5,55 | +0,91 | 5,50 | 186611 | | Hang Seng Bank | 107,40 | -0,46 | 107,90 | 2522 | | Henderson Land | 40,85 | +2,25 | 39,95 | 8338 | | HSBC Holdings | 127,80 | -0,54 | 128,50 | 18218 | | Hutchison | 77,80 | +0,97 | 77,05 | 14999 | | Франция (EUR) | | Alcatel | 10,16 | -0,20 | 10,18 | 4843 | | Axa | 22,73 | -1,04 | 22,97 | 3233 | | BNP Paribas | 59,75 | -1,08 | 60,40 | 4151 | | Bouygues | 36,49 | +0,05 | 36,47 | 605 | | Danon | 82,55 | -0,54 | 83,00 | 917 | | EADS | 27,70 | — | 27,70 | 1336 | | France Telecom | 25,50 | -1,28 | 25,83 | 7223 | | Lafarge | 78,20 | +0,71 | 77,65 | 832 | | Michelin | 52,15 | -0,57 | 52,45 | 859 | | Peugeot | 53,00 | -1,94 | 54,05 | 678 | | Renault | 77,50 | -0,70 | 78,05 | 852 | | Sanofi-Synthelab | 71,55 | -1,17 | 72,40 | 1541 | | Schneider Elec | 65,95 | +0,23 | 65,80 | 329 | | STMicroelectronics | 14,34 | -0,62 | 14,43 | 2707 | | Total Fina Elf | 210,20 | +0,48 | 209,20 | 1720 | | Vivendi Universal | 26,18 | -1,43 | 26,56 | 2852 | | Великобритания (GBp) | | ARM Holdings | 121,83 | +1,04 | 120,75 | 10530 | | BAE System | 313,00 | +0,16 | 312,50 | 16663 | | Barclays | 560,00 | -0,80 | 564,50 | 16227 | | BP | 643,16 | +1,50 | 634,00 | 49608 | | BAT | 1139,00 | -0,18 | 1141,00 | 4115 | | British Airways | 284,50 | -0,87 | 287,00 | 9398 | | British Telecom | 222,34 | -3,05 | 229,50 | 60001 | | Cable & Wireless | 162,75 | -1,21 | 164,75 | 28875 | | Cadbury Schweppes | 537,75 | -1,19 | 544,00 | 3942 | | HSBC Hldg | 926,00 | -0,64 | 932,00 | 18121 | | Lloyds TSB Grp | 487,50 | -0,10 | 488,00 | 12418 | | Marks & Spencer | 358,25 | -1,17 | 362,50 | 14464 | | Prudential | 541,00 | -0,32 | 542,75 | 3632 | | Reuters Group | 373,25 | -4,05 | 389,00 | 31545 | | Rio Tinto | 1978,00 | +3,29 | 1915,00 | 8094 | | Sainsbury | 284,00 | +0,89 | 281,50 | 11105 | | Unilever | 548,50 | — | 548,50 | 12698 | | Vodafone Airtch | 145,50 | -1,19 | 147,25 | 152250 | | Германия (EUR) | | Allianz AG | 105,59 | -1,33 | 107,01 | 2250 | | BASF | 59,30 | -1,03 | 59,92 | 3711 | | Bayer AG | 29,99 | +0,74 | 29,77 | 3634 | | BMW | 37,97 | -4,16 | 39,62 | 8322 | | Commerzbank AG | 19,20 | +5,21 | 18,25 | 11457 | | Daimler-Chrysler | 41,17 | -0,84 | 41,52 | 6320 | | Deutsche Bank n | 71,15 | -0,39 | 71,43 | 2107 | | Dt Telekom n | 16,33 | -0,85 | 16,47 | 12686 | | Hypovereinsbank | 21,83 | +0,18 | 21,79 | 2822 | | Infineon Tech | 8,22 | -0,72 | 8,28 | 5123 | | Merck KGaA | 74,87 | -0,04 | 74,90 | 148 | | Munich Re | 95,03 | -1,25 | 96,23 | 2150 | | Sap AG | 141,82 | +0,23 | 141,49 | 729 | | Siemens | 63,81 | -0,65 | 64,23 | 2961 | | Volkswagen AG | 44,10 | -0,29 | 44,23 | 1848 | | Финляндия (EUR) | | Nokia | 13,09 | -0,91 | 13,21 | 13974 | | Stora Enso | 10,92 | -0,27 | 10,95 | 1415 | | Швейцария (CHF) | | Ciba Special | 77,95 | +0,65 | 77,45 | 411 | | Lonza Grp AG | 72,15 | +0,35 | 71,90 | 132 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,25 | -1,75 | 54,20 | 8013 | | Nestle | 353,75 | -0,98 | 357,25 | 835 | | Novartis | 63,20 | -0,24 | 63,35 | 6369 | | Roche | 198,40 | -0,05 | 198,50 | 43 | | Swiss Re | 82,00 | -0,85 | 82,70 | 618 | | UBS AG | 105,90 | +0,67 | 105,20 | 2869 | | Zurich Fin | 231,10 | -0,34 | 231,90 | 356 | | Швеция (SEK) | | ABB | 54,75 | +1,86 | 53,75 | 2786 | | Electrolux | 170,50 | -1,73 | 173,50 | 2096 | | Ericsson | 26,60 | -0,37 | 26,70 | 28121 | | Nordea | 74,25 | — | 74,25 | 5578 | | Volvo | 333,50 | +0,60 | 331,50 | 1851 | | Италия (EUR) | | Bank di Lavoro | 2,66 | +0,06 | 2,66 | 5519 | | Fiat | 7,13 | -0,63 | 7,18 | 10487 | | Голландия (EUR) | | ABN Amro Hld | 19,95 | +0,30 | 19,89 | 6350 | | Aegon NV | 11,85 | -0,50 | 11,91 | 3340 | | Ahold Kon | 7,32 | -0,81 | 7,38 | 3230 | | Fortis | 24,29 | -0,25 | 24,35 | 1912 | | ING Grp | 25,08 | -0,04 | 25,09 | 5178 | | Philips | 22,36 | -1,37 | 22,67 | 3483 | | Royal Dutch | 51,95 | +0,48 | 52,15 | 661 | | Россия (ADR) | | АФК Система | 17,65 | -1,95 | 17,95 | 426 | | Вимм-Билль-Данн | 16,70 | -0,36 | 16,76 | 4 | | Вымпелком | 38,44 | -0,83 | 38,76 | 151 | | Газпром | 42,91 | +1,65 | 42,30 | 1552 | | ЛУКОЙЛ | 41,76 | -0,95 | 42,30 | 1223 | | Мобильные телесистемы | 35,74 | -1,65 | 36,34 | 199 | | Мосэнерго | 8,20 | -2,15 | 8,38 | 4 | | Норильский никель | 70,49 | -0,14 | 70,10 | 500 | | Пятерочка | 16,25 | — | 16,25 | 209 | | РАО ЕЭС России | 31,55 | -0,94 | 31,90 | 791 | | Ростелеком | 12,55 | -1,42 | 12,68 | 55 | | Сибнефть | 15,16 | -2,33 | 15,45 | 831 | | Стальная группа Мечел | 28,65 | +0,28 | 28,57 | 64 | | Сургутнефтегаз | 40,99 | -1,92 | 41,19 | 404 | | Татнефть | 41,54 | -0,86 | 41,90 | 19 | | ЮКОС | 2,52 | -3,08 | 2,60 | 5 | | Канада (CAD) | | Alcan Inc | 41,67 | -0,55 | 41,90 | 270 | | Bank of Montreal | 61,35 | -0,55 | 62,15 | 1413 | | Bank Nova Scotia | 42,26 | -0,45 | 42,45 | 488 | | BCE Inc | 29,83 | -1,23 | 30,20 | 1667 | | Imperial Oil | 111,35 | +2,20 | 108,95 | 78 | | Loblaw Cos Ltd | 69,60 | +0,43 | 69,30 | 112 | | Nortel Networks | 3,25 | +0,93 | 3,22 | 3231 | | Royal Bank of Canada | 77,69 | -2,13 | 79,38 | 334 | | США ($) | | Abbott Labs | 47,00 | -0,59 | 47,28 | 466 | | Agilent Tech | 26,20 | -1,61 | 26,63 | 202 | | Alcoa | 28,61 | — | 28,76 | 775 | | Allstate Corp | 61,02 | -0,54 | 61,35 | 368 | | Alltel | 65,49 | -0,43 | 65,77 | 283 | | Amer Electric Power | 38,67 | +0,70 | 38,40 | 176 | | Amer Express Co | 55,05 | -0,63 | 55,40 | 580 | | AIG | 60,47 | -0,46 | 60,75 | 648 | | Amgen | 83,16 | +0,64 | 82,63 | 2737 | | Analog Devices | 39,25 | -3,61 | 40,72 | 1682 | | Anheuser-Busch | 44,17 | -0,09 | 44,21 | 408 | | Time Warner Inc | 17,13 | -1,66 | 17,42 | 7546 | | Apple Comp Inc | 43,07 | -0,28 | 43,19 | 2450 | | Applied Materials | 18,37 | -1,13 | 18,58 | 3379 | | AT&T | 20,06 | +0,45 | 19,97 | 391 | | Automatic Data Proc | 44,06 | -0,68 | 44,36 | 238 | | Bank of America | 43,91 | -0,07 | 43,94 | 1528 | | Bank of New York | 30,78 | -0,42 | 30,91 | 207 | | Baxter Int | 39,45 | -0,40 | 39,61 | 200 | | BCE Inc | 24,64 | -0,69 | 24,81 | 146 | | Bellsouth Corp | 27,50 | -0,11 | 27,53 | 442 | | Berkshire cl a* | 83,75 | +0,18 | 83,60 | 1 | | Berkshire cl b* | 2,79 | +0,22 | 2,78 | 3 | | Boeing Co | 65,93 | -0,60 | 66,33 | 352 | | Bristol Myers sq | 24,98 | -0,08 | 25,00 | 665 | | Cardinal Health | 59,50 | -0,75 | 59,95 | 146 | | Carnival | 51,84 | -0,21 | 51,95 | 233 | | Caterpillar Inc | 54,20 | -0,48 | 54,46 | 454 | | Charles Schwab | 13,74 | -1,22 | 13,91 | 479 | | ChevronTexaco | 60,45 | +1,49 | 59,56 | 2917 | | Cigna | 113,10 | +4,34 | 108,40 | 839 | | Cisco | 19,39 | -0,51 | 19,49 | 8139 | | Citigroup | 43,85 | -0,50 | 44,07 | 2814 | | Coca-Cola Co | 44,15 | -0,29 | 44,28 | 726 | | Colgate Palmoliv | 52,96 | +0,04 | 52,94 | 226 | | Costco Wholesale | 44,63 | -1,41 | 45,38 | 1318 | | Daimler-Chrysler | 50,69 | -0,10 | 50,74 | 133 | | Delta Air Lines | 2,52 | -0,40 | 2,53 | 681 | | Dow Chemical Co | 47,60 | -0,75 | 47,96 | 548 | | Du Pont Co | 43,02 | -0,02 | 43,03 | 768 | | Eastman Kodak | 25,89 | -1,86 | 26,38 | 764 | | Eli Lilly | 55,13 | -1,57 | 56,01 | 985 | | EMC Corp | 13,83 | -0,50 | 13,90 | 1262 | | Emerson Electric | 68,07 | +0,10 | 68,00 | 321 | | Exelon | 54,21 | +0,71 | 53,83 | 362 | | Exxon Mobil | 59,76 | -0,08 | 59,81 | 2360 | | Fannie Mae | 55,52 | -0,63 | 55,87 | 657 | | First Data Corp | 40,76 | -0,59 | 41,00 | 228 | | Ford Motor Co | 10,72 | -1,47 | 10,88 | 1311 | | Gap Inc | 20,96 | -1,41 | 21,26 | 398 | | Genentech | 90,63 | -0,06 | 90,68 | 359 | | General Elec Co | 34,28 | +0,09 | 34,25 | 2726 | | General Motors | 36,25 | -0,77 | 36,53 | 658 | | Gillette Co | 53,36 | -0,09 | 53,41 | 216 | | Goldman Sachs Gr | 109,32 | -0,18 | 109,52 | 364 | | HJ Heinz Co | 36,73 | -0,30 | 36,84 | 106 | | Halliburton Co | 59,12 | +0,82 | 58,64 | 1125 | | HCA-Healthcare | 48,38 | -0,84 | 48,79 | 431 | | Hewlett-Packard | 24,44 | +0,49 | 24,32 | 971 | | Home Depot Inc | 42,11 | -0,71 | 42,41 | 1146 | | Honeywell Int | 38,99 | -0,69 | 39,26 | 322 | | Illinois Tool Works | 86,07 | -0,24 | 86,28 | 139 | | Intel Corp | 27,53 | +0,18 | 27,56 | 10142 | | IBM | 83,36 | +0,06 | 83,31 | 586 | | Intl Paper | 31,43 | -0,95 | 31,73 | 230 | | Johnson&Johnson | 64,70 | +0,11 | 64,63 | 687 | | J P Morgan Chase | 35,48 | -0,20 | 35,55 | 1257 | | Kimberly-Clark | 63,14 | -0,72 | 63,60 | 211 | | Kohls | 56,84 | -0,75 | 57,27 | 206 | | Kroger | 19,69 | -0,46 | 19,78 | 421 | | Lehman Brothers | 105,73 | -0,82 | 106,60 | 223 | | Lockheed Martin | 62,69 | -0,44 | 62,97 | 160 | | Lowes Cos | 65,59 | -0,74 | 66,08 | 457 | | Lucent Tech | 2,88 | -0,35 | 2,89 | 1586 | | Marsh & McLennan | 28,23 | -1,16 | 28,56 | 299 | | MBNA Corp | 25,33 | +0,04 | 25,32 | 738 | | McDonalds Corp | 31,44 | -0,13 | 31,48 | 852 | | Medtronic | 54,06 | +0,09 | 54,01 | 368 | | Merck & Co | 30,59 | -0,33 | 30,69 | 761 | | Merrill Lynch | 58,30 | -1,10 | 59,15 | 626 | | Metlife Inc | 48,75 | +0,31 | 48,60 | 332 | | Micron Tech | 12,17 | -0,33 | 12,21 | 522 | | Microsoft | 27,34 | +1,98 | 26,81 | 40798 | | Minnesota Mining | 74,13 | -1,00 | 74,88 | 569 | | MS Dean Witter | 53,25 | -0,69 | 53,62 | 488 | | Motorola Inc | 21,79 | -0,09 | 21,81 | 1862 | | Occidental Petr | 83,20 | -0,28 | 83,43 | 453 | | Omnicom Group | 85,67 | +0,12 | 85,57 | 149 | | Oracle Corp | 13,46 | -0,88 | 13,58 | 6210 | | Pfizer Inc | 26,78 | -0,59 | 26,94 | 2409 | | Philip Morris | 66,51 | -0,66 | 66,95 | 695 | | Raytheon Co | 39,37 | -0,53 | 39,58 | 165 | | SBC Comms | 24,74 | +0,32 | 24,66 | 1096 | | Schering-plough | 21,15 | — | 21,20 | 745 | | Sprint | 26,50 | +0,08 | 26,48 | 1132 | | Tenet Healthcare | 12,71 | -0,86 | 12,82 | 488 | | Texas Instrument | 32,58 | -0,24 | 32,66 | 1482 | | Textron Inc | 74,06 | -0,47 | 74,41 | 66 | | Time Warner Inc | 17,13 | -1,66 | 17,42 | 7546 | | Tyco Int | 27,66 | -0,72 | 27,86 | 3303 | | Unisys Corp | 6,45 | -0,77 | 6,50 | 101 | | UPS | 73,28 | -0,19 | 73,42 | 271 | | United Tech | 50,03 | -0,44 | 50,25 | 909 | | Unitedhealth Gr | 52,95 | -0,15 | 53,03 | 793 | | US Bancorp | 29,92 | -0,30 | 30,01 | 283 | | Verizon Comm | 33,83 | -0,15 | 33,88 | 1270 | | Wachovia | 50,70 | -0,35 | 50,88 | 584 | | Wal-Mart Stores | 49,53 | -0,54 | 49,80 | 1184 | | Walt Disney Co | 25,58 | +0,08 | 25,56 | 1453 | | Washington Mutual | 42,60 | -0,30 | 42,73 | 398 | | Wells Fargo | 61,05 | -0,31 | 61,72 | 435 | | Xerox Corp | 13,52 | +0,52 | 13,45 | 716 |
|
