| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,7 | -0,45 | 6,7 | 4863 | | ANZ Banking Grp | 21,4 | — | 21,4 | 5523 | | CommonWealth Bank | 38,7 | +0,13 | 38,7 | 2471 | | National Australian Bank | 30,9 | +0,16 | 30,8 | 3072 | | Telstra Corp | 5,0 | -0,20 | 5,0 | 28869 | | Westpac Banking | 19,5 | +0,41 | 19,5 | 5149 | | Япония (JPY) | | Asahi Kasei | 502,0 | -2,14 | 513,0 | 3636 | | Daiwa Securities | 672,0 | -0,74 | 677,0 | 7195 | | Fuji Photo Film | 3490,0 | +0,58 | 3470,0 | 1899 | | Fujitsu Ltd | 619,0 | -1,59 | 629,0 | 8319 | | Honda Motor Co | 5700,0 | -1,89 | 5810,0 | 1883 | | Kao Corp | 2590,0 | -0,19 | 2595,0 | 847 | | KDDI* | 575,0 | -0,86 | 580,0 | 22 | | Mitsubishi Fin Gr* | 943,0 | -1,15 | 954,0 | 23 | | Mitsubishi Chem | 330,0 | -0,30 | 331,0 | 11578 | | Mitsubishi Electric | 569,0 | -2,23 | 582,0 | 4471 | | NEC Corp | 571,0 | -1,04 | 577,0 | 4865 | | Nippon Steel Corp | 278,0 | -2,11 | 284,0 | 27342 | | Nissan Motor Co | 1145,0 | -1,89 | 1167,0 | 10365 | | NTT* | 492,0 | -0,61 | 495,0 | 16 | | NTT DoCoMo* | 182,0 | -0,55 | 183,0 | 106 | | Pioneer | 1692,0 | +0,48 | 1684,0 | 1264 | | Ricoh | 1667,0 | -1,36 | 1690,0 | 3509 | | Seikisui House | 1112,0 | -0,27 | 1115,0 | 1978 | | Shin-Etsu Chem | 4230,0 | -1,63 | 4300,0 | 996 | | Sony | 3720,0 | -0,27 | 3730,0 | 5712 | | Sumitomo Chem | 562,0 | +1,26 | 555,0 | 24216 | | TDK Corp | 7890,0 | -1,38 | 8000,0 | 973 | | Toshiba Corp | 431,0 | -1,37 | 437,0 | 12090 | | Toyota Motor Co | 4170,0 | -1,88 | 4250,0 | 5454 | | UFJ Holdings* | 580,0 | -0,85 | 585,0 | 10 | | Гонконг (HKD) | | Cheung Kong | 86,50 | -0,92 | 87,30 | 8611 | | China Mobile | 32,05 | -0,16 | 32,10 | 17994 | | China Unicom | 6,65 | — | 6,65 | 6324 | | CLP Holdings | 45,25 | +0,22 | 45,15 | 2205 | | CNOOC | 5,30 | -0,93 | 5,35 | 109620 | | Hang Seng Bank | 107,20 | -0,37 | 107,60 | 1472 | | Henderson Land | 40,85 | -0,37 | 41,00 | 2601 | | HSBC Holdings | 127,50 | -0,31 | 127,90 | 13582 | | Hutchison | 77,30 | -0,58 | 77,75 | 8370 | | Франция (EUR) | | Alcatel | 9,92 | -0,80 | 10,00 | 6001 | | Axa | 22,09 | -1,30 | 22,38 | 5108 | | BNP Paribas | 60,70 | +1,17 | 60,00 | 4943 | | Bouygues | 36,56 | -0,14 | 36,61 | 802 | | Danon | 83,35 | +0,30 | 83,10 | 894 | | EADS | 27,77 | -0,36 | 27,87 | 921 | | France Telecom | 25,17 | -0,98 | 25,42 | 4711 | | Lafarge | 77,60 | -0,58 | 78,05 | 529 | | Michelin | 53,05 | +2,02 | 52,00 | 1791 | | Peugeot | 52,75 | -1,12 | 53,35 | 697 | | Renault | 75,25 | -1,31 | 76,25 | 937 | | Sanofi-Synthelab | 70,55 | -0,77 | 71,10 | 1657 | | Schneider Elec | 66,10 | +0,08 | 66,05 | 434 | | STMicroelectronics | 13,84 | -1,14 | 14,00 | 3524 | | Total Fina Elf | 207,00 | -0,77 | 208,60 | 1369 | | Vivendi Universal | 25,79 | -0,65 | 25,96 | 3156 | | Великобритания (GBp) | | ARM Holdings | 124,00 | +0,81 | 123,00 | 8993 | | BAE System | 314,70 | +0,64 | 312,75 | 5553 | | Barclays | 580,15 | +3,85 | 559,00 | 64034 | | BP | 640,00 | -0,31 | 642,00 | 23788 | | BAT | 1131,00 | -1,39 | 1147,00 | 5707 | | British Airways | 285,79 | -1,64 | 290,50 | 30854 | | British Telecom | 220,75 | +0,23 | 220,25 | 22438 | | Cable & Wireless | 163,00 | -0,15 | 163,25 | 7240 | | Cadbury Schweppes | 542,50 | +0,09 | 542,00 | 3149 | | HSBC Hldg | 924,00 | +0,16 | 922,50 | 18750 | | Lloyds TSB Grp | 484,25 | -0,26 | 485,50 | 25817 | | Marks & Spencer | 357,06 | -0,42 | 358,75 | 2428 | | Prudential | 533,50 | -1,25 | 540,25 | 6083 | | Reuters Group | 374,33 | +1,01 | 370,50 | 9003 | | Rio Tinto | 1996,00 | +0,91 | 1978,00 | 3662 | | Sainsbury | 280,75 | -0,88 | 283,25 | 4947 | | Unilever | 575,50 | +0,61 | 572,00 | 9881 | | Vodafone Airtch | 146,06 | +1,04 | 144,75 | 177529 | | Германия (EUR) | | Allianz AG | 103,75 | -0,54 | 104,31 | 2116 | | BASF | 57,78 | -1,08 | 58,41 | 1848 | | Bayer AG | 29,94 | -0,66 | 30,14 | 2441 | | BMW | 36,67 | -1,24 | 37,13 | 2220 | | Commerzbank AG | 19,70 | -0,66 | 19,83 | 3216 | | Daimler-Chrysler | 40,08 | -0,64 | 40,34 | 5691 | | Deutsche Bank n | 69,94 | -1,35 | 70,90 | 2416 | | Dt Telekom n | 16,06 | -0,19 | 16,09 | 10637 | | Hypovereinsbank | 21,91 | +0,78 | 21,74 | 4721 | | Infineon Tech | 7,94 | -2,10 | 8,11 | 5582 | | Merck KGaA | 72,85 | -2,57 | 74,77 | 266 | | Munich Re | 92,85 | -1,11 | 93,89 | 1090 | | Sap AG | 138,69 | -0,94 | 140,00 | 675 | | Siemens | 62,83 | -0,41 | 63,09 | 2722 | | Volkswagen AG | 44,04 | -0,70 | 44,35 | 1191 | | Финляндия (EUR) | | Nokia | 13,01 | -0,08 | 13,02 | 26685 | | Stora Enso | 10,94 | +0,37 | 10,90 | 1226 | | Швейцария (CHF) | | Ciba Special | 79,30 | -1,49 | 80,50 | 321 | | Lonza Grp AG | 71,80 | +0,07 | 71,75 | 189 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,10 | +1,14 | 52,50 | 4462 | | Nestle | 355,50 | +0,64 | 353,25 | 802 | | Novartis | 62,50 | -0,32 | 62,70 | 3337 | | Roche | 200,30 | +0,15 | 200,00 | 3 | | Swiss Re | 80,90 | -1,16 | 81,85 | 906 | | UBS AG | 105,20 | +0,38 | 104,80 | 1816 | | Zurich Fin | 227,70 | -0,78 | 229,50 | 529 | | Швеция (SEK) | | ABB | 53,50 | -1,83 | 54,50 | 473 | | Electrolux | 169,00 | -2,03 | 172,50 | 733 | | Ericsson | 26,20 | -0,38 | 26,30 | 41497 | | Nordea | 73,50 | -0,68 | 74,00 | 6346 | | Volvo | 329,50 | -1,35 | 334,00 | 963 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 1702 | | Fiat | 6,93 | +0,38 | 6,90 | 8646 | | Голландия (EUR) | | ABN Amro Hld | 19,66 | -1,26 | 19,91 | 5720 | | Aegon NV | 11,57 | -1,62 | 11,76 | 6634 | | Ahold Kon | 7,09 | -0,98 | 7,16 | 6605 | | Fortis | 23,92 | -1,08 | 24,18 | 3501 | | ING Grp | 24,57 | -1,17 | 24,86 | 5174 | | Philips | 21,79 | -1,54 | 22,13 | 4764 | | Royal Dutch | 51,50 | +0,19 | 51,40 | 343 | | Россия (ADR) | | АФК Система | 18,74 | +2,70 | 18,50 | 613 | | Вимм-Билль-Данн | 16,70 | -0,06 | 16,71 | 2 | | Вымпелком | 38,52 | -0,44 | 38,69 | 86 | | Газпром | 37,83 | -3,57 | 43,40 | 528 | | ЛУКОЙЛ | 43,17 | +1,74 | 42,44 | 2218 | | Мобильные телесистемы | 36,37 | +1,17 | 35,95 | 450 | | Норильский никель | 71,71 | +0,98 | 71,20 | 218 | | Пятерочка | 16,51 | +0,67 | 16,40 | 173 | | РАО ЕЭС России | 32,50 | +1,72 | 31,95 | 342 | | Ростелеком | 13,30 | +2,19 | 13,26 | 222 | | Сибнефть | 15,40 | — | 15,40 | 337 | | Стальная группа Мечел | 29,50 | -0,67 | 29,70 | 24 | | Сургутнефтегаз | 42,60 | +0,74 | 40,65 | 336 | | Татнефть | 41,95 | -0,90 | 42,33 | 2 | | ЮКОС | 2,47 | -1,59 | 2,51 | 35 | | Канада (CAD) | | Alcan Inc | 40,66 | -0,71 | 40,95 | 446 | | Bank of Montreal | 59,39 | +0,51 | 59,09 | 403 | | Bank Nova Scotia | 41,49 | -0,74 | 41,80 | 569 | | BCE Inc | 30,37 | +0,07 | 30,35 | 341 | | Imperial Oil | 115,94 | +0,69 | 115,15 | 109 | | Loblaw Cos Ltd | 70,22 | -0,17 | 70,34 | 45 | | Nortel Networks | 3,25 | -1,52 | 3,30 | 946 | | Royal Bank of Canada | 76,93 | +0,01 | 76,92 | 279 | | США ($) | | Abbott Labs | 46,85 | -0,38 | 47,03 | 476 | | Agilent Tech | 26,00 | -0,73 | 26,19 | 267 | | Alcoa | 27,87 | -0,82 | 28,10 | 361 | | Allstate Corp | 59,64 | -1,01 | 60,25 | 350 | | Alltel | 64,01 | +0,03 | 63,99 | 409 | | Amer Electric Power | 37,86 | -2,15 | 38,69 | 217 | | Amer Express Co | 55,82 | -0,05 | 55,85 | 595 | | AIG | 60,76 | -0,61 | 61,13 | 954 | | Amgen | 81,69 | -1,20 | 82,68 | 2150 | | Analog Devices | 37,37 | -0,72 | 37,64 | 700 | | Anheuser-Busch | 44,60 | +1,07 | 44,40 | 625 | | Time Warner Inc | 17,80 | +1,42 | 17,55 | 5392 | | Apple Comp Inc | 42,92 | +0,49 | 42,71 | 3706 | | Applied Materials | 17,85 | -0,56 | 17,95 | 4936 | | AT&T | 20,05 | -0,30 | 20,11 | 287 | | Automatic Data Proc | 43,99 | — | 43,99 | 216 | | Bank of America | 43,41 | -0,69 | 43,71 | 1696 | | Bank of New York | 30,45 | -0,20 | 30,51 | 448 | | Baxter Int | 39,48 | -0,70 | 39,76 | 157 | | BCE Inc | 24,90 | -0,40 | 25,00 | 32 | | Bellsouth Corp | 27,28 | -0,33 | 27,37 | 354 | | Berkshire cl a* | 84,30 | +0,36 | 84,00 | 1 | | Berkshire cl b* | 2,79 | +0,23 | 2,79 | 3 | | Boeing Co | 66,30 | +0,05 | 66,27 | 316 | | Bristol Myers sq | 24,96 | -0,28 | 25,03 | 458 | | Cardinal Health | 59,10 | +0,19 | 58,99 | 362 | | Carnival | 51,80 | +0,48 | 51,55 | 486 | | Caterpillar Inc | 54,00 | -0,04 | 54,02 | 618 | | Charles Schwab | 13,38 | -1,11 | 13,55 | 762 | | ChevronTexaco | 60,58 | +0,28 | 60,41 | 926 | | Cigna | 112,47 | -0,79 | 113,37 | 191 | | Cisco | 19,43 | — | 19,43 | 10258 | | Citigroup | 43,59 | -0,75 | 43,92 | 2104 | | Coca-Cola Co | 43,87 | -1,10 | 44,36 | 726 | | Colgate Palmoliv | 52,45 | +0,13 | 52,38 | 177 | | Costco Wholesale | 43,99 | -0,59 | 44,25 | 722 | | Daimler-Chrysler | 49,46 | -0,10 | 49,51 | 108 | | Delta Air Lines | 2,28 | +1,33 | 2,25 | 634 | | Dow Chemical Co | 47,82 | +1,40 | 47,16 | 754 | | Du Pont Co | 42,87 | -0,30 | 43,00 | 408 | | Eastman Kodak | 25,83 | -1,26 | 26,16 | 236 | | Eli Lilly | 53,04 | -1,60 | 53,90 | 1071 | | EMC Corp | 13,80 | +0,36 | 13,75 | 1611 | | Emerson Electric | 67,79 | -0,38 | 68,05 | 103 | | Exelon | 52,39 | -2,93 | 53,97 | 577 | | Exxon Mobil | 58,31 | -0,36 | 58,52 | 2135 | | Fannie Mae | 55,09 | -1,40 | 55,87 | 563 | | First Data Corp | 42,66 | -0,09 | 42,70 | 495 | | Ford Motor Co | 10,53 | -1,03 | 10,64 | 1706 | | Gap Inc | 20,53 | -0,77 | 20,69 | 639 | | Genentech | 89,15 | -1,18 | 90,21 | 281 | | General Elec Co | 33,83 | -0,53 | 34,01 | 2663 | | General Motors | 35,69 | -1,00 | 36,05 | 857 | | Gillette Co | 52,29 | +0,17 | 52,20 | 339 | | Goldman Sachs Gr | 109,15 | -0,09 | 109,25 | 577 | | HJ Heinz Co | 36,23 | -0,98 | 36,59 | 59 | | Halliburton Co | 59,20 | +0,02 | 59,19 | 820 | | HCA-Healthcare | 48,78 | +0,21 | 48,68 | 220 | | Hewlett-Packard | 24,49 | +0,12 | 24,46 | 1367 | | Home Depot Inc | 40,99 | -0,70 | 41,28 | 1009 | | Honeywell Int | 38,32 | -0,75 | 38,61 | 397 | | Illinois Tool Works | 86,17 | +0,08 | 86,10 | 189 | | Intel Corp | 26,80 | -0,78 | 27,01 | 12701 | | IBM | 83,45 | +0,40 | 83,12 | 741 | | Intl Paper | 31,37 | -0,29 | 31,46 | 238 | | Johnson&Johnson | 63,67 | -0,75 | 64,15 | 1034 | | J P Morgan Chase | 35,42 | -0,11 | 35,46 | 2034 | | Kimberly-Clark | 62,37 | -0,34 | 62,58 | 220 | | Kohls | 54,91 | -1,29 | 55,63 | 292 | | Kroger | 19,41 | -0,51 | 19,51 | 232 | | Lehman Brothers | 104,50 | -0,63 | 105,16 | 333 | | Lockheed Martin | 62,98 | +0,25 | 62,82 | 181 | | Lowes Cos | 62,97 | -0,66 | 63,39 | 636 | | Lucent Tech | 2,85 | -1,04 | 2,88 | 2215 | | Marsh & McLennan | 27,60 | +0,07 | 27,58 | 329 | | MBNA Corp | 25,14 | -0,28 | 25,21 | 390 | | McDonalds Corp | 31,26 | +0,19 | 31,20 | 1036 | | Medtronic | 54,04 | +0,73 | 53,65 | 396 | | Merck & Co | 30,50 | +0,53 | 30,34 | 1001 | | Merrill Lynch | 58,01 | -0,84 | 58,50 | 525 | | Metlife Inc | 48,22 | -1,39 | 48,90 | 289 | | Micron Tech | 11,75 | -1,26 | 11,90 | 784 | | Microsoft | 27,53 | +0,77 | 27,32 | 21157 | | Minnesota Mining | 73,45 | +0,14 | 73,35 | 380 | | MS Dean Witter | 52,93 | -1,07 | 53,50 | 465 | | Motorola Inc | 21,67 | -1,50 | 22,00 | 2298 | | Occidental Petr | 82,36 | -0,58 | 82,84 | 367 | | Omnicom Group | 84,40 | -1,02 | 85,27 | 77 | | Oracle Corp | 13,25 | -0,38 | 13,30 | 5894 | | Pfizer Inc | 26,25 | -1,32 | 26,60 | 3985 | | Philip Morris | 67,26 | -0,43 | 67,55 | 897 | | Raytheon Co | 39,16 | -0,43 | 39,33 | 157 | | SBC Comms | 24,60 | -0,57 | 24,74 | 762 | | Schering-plough | 21,06 | -0,71 | 21,21 | 607 | | Sprint | 26,71 | -0,22 | 26,77 | 912 | | Tenet Healthcare | 12,81 | -0,62 | 12,89 | 198 | | Texas Instrument | 31,29 | -1,91 | 31,90 | 1862 | | Textron Inc | 73,62 | -0,86 | 74,26 | 166 | | Time Warner Inc | 17,80 | +1,42 | 17,55 | 5392 | | Tyco Int | 27,25 | -0,84 | 27,48 | 1388 | | Unisys Corp | 6,54 | +0,31 | 6,52 | 151 | | UPS | 73,49 | -0,33 | 73,73 | 246 | | United Tech | 49,65 | +0,26 | 49,52 | 645 | | Unitedhealth Gr | 52,64 | -0,60 | 52,96 | 717 | | US Bancorp | 29,60 | -0,60 | 29,78 | 655 | | Verizon Comm | 33,57 | -0,39 | 33,70 | 1871 | | Wachovia | 50,22 | -1,47 | 50,97 | 722 | | Wal-Mart Stores | 49,16 | -0,26 | 49,29 | 1184 | | Walt Disney Co | 25,45 | -0,66 | 25,62 | 736 | | Washington Mutual | 42,11 | -0,92 | 42,50 | 667 | | Wells Fargo | 60,48 | -0,79 | 60,96 | 677 | | Xerox Corp | 13,62 | +0,59 | 13,54 | 876 |
|
