| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +1,19 | 6,7 | 2826 | | ANZ Banking Grp | 21,6 | +0,84 | 21,4 | 5197 | | CommonWealth Bank | 39,4 | +1,76 | 38,7 | 3164 | | National Australian Bank | 31,1 | +0,88 | 30,9 | 2894 | | Telstra Corp | 5,0 | +1,41 | 5,0 | 15469 | | Westpac Banking | 19,6 | +0,56 | 19,5 | 2952 | | Япония (JPY) | | Asahi Kasei | 499,0 | -0,60 | 502,0 | 3163 | | Daiwa Securities | 666,0 | -0,89 | 672,0 | 5899 | | Fuji Photo Film | 3480,0 | -0,29 | 3490,0 | 1561 | | Fujitsu Ltd | 617,0 | -0,32 | 619,0 | 9940 | | Honda Motor Co | 5740,0 | +0,70 | 5700,0 | 1784 | | Kao Corp | 2550,0 | -1,54 | 2590,0 | 1313 | | KDDI* | 577,0 | +0,35 | 575,0 | 11 | | Mitsubishi Fin Gr* | 945,0 | +0,21 | 943,0 | 22 | | Mitsubishi Chem | 328,0 | -0,61 | 330,0 | 8563 | | Mitsubishi Electric | 575,0 | +1,05 | 569,0 | 3990 | | NEC Corp | 569,0 | -0,35 | 571,0 | 6936 | | Nippon Steel Corp | 281,0 | +1,08 | 278,0 | 41885 | | Nissan Motor Co | 1156,0 | +0,96 | 1145,0 | 9610 | | NTT* | 488,0 | -0,81 | 492,0 | 18 | | NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 133 | | Pioneer | 1675,0 | -1,00 | 1692,0 | 1479 | | Ricoh | 1673,0 | +0,36 | 1667,0 | 2758 | | Seikisui House | 1117,0 | +0,45 | 1112,0 | 2146 | | Shin-Etsu Chem | 4170,0 | -1,42 | 4230,0 | 1688 | | Sony | 3710,0 | -0,27 | 3720,0 | 4812 | | Sumitomo Chem | 578,0 | +2,85 | 562,0 | 12571 | | TDK Corp | 7880,0 | -0,13 | 7890,0 | 569 | | Toshiba Corp | 426,0 | -1,16 | 431,0 | 15077 | | Toyota Motor Co | 4200,0 | +0,72 | 4170,0 | 6839 | | UFJ Holdings* | 581,0 | +0,17 | 580,0 | 12 | | Гонконг (HKD) | | Cheung Kong | 87,10 | +0,69 | 86,50 | 5876 | | China Mobile | 32,20 | +0,47 | 32,05 | 8641 | | China Unicom | 6,65 | — | 6,65 | 6314 | | CLP Holdings | 45,15 | -0,22 | 45,25 | 1218 | | CNOOC | 5,50 | +3,77 | 5,30 | 60407 | | Hang Seng Bank | 107,20 | — | 107,20 | 1268 | | Henderson Land | 41,00 | +0,37 | 40,85 | 2072 | | HSBC Holdings | 127,90 | +0,31 | 127,50 | 7159 | | Hutchison | 77,55 | +0,32 | 77,30 | 6499 | | Франция (EUR) | | Alcatel | 9,94 | +0,71 | 9,87 | 4157 | | Axa | 22,08 | +0,14 | 22,05 | 2579 | | BNP Paribas | 59,95 | -0,58 | 60,30 | 1541 | | Bouygues | 37,20 | +1,64 | 36,60 | 858 | | Danone | 83,35 | -0,24 | 83,55 | 571 | | EADS | 27,71 | -0,11 | 27,74 | 559 | | France Telecom | 25,22 | +0,76 | 25,03 | 3913 | | Lafarge | 77,85 | +0,39 | 77,55 | 339 | | Michelin | 52,85 | -0,28 | 53,00 | 1004 | | Peugeot | 52,90 | +0,09 | 52,85 | 360 | | Renault | 75,50 | +0,67 | 75,00 | 329 | | Sanofi-Synthelab | 71,00 | +1,07 | 70,25 | 1870 | | Schneider Elec | 65,50 | -0,53 | 65,85 | 489 | | STMicroelectronics | 13,92 | +0,87 | 13,80 | 2014 | | Total Fina Elf | 208,20 | +1,07 | 206,00 | 760 | | Vivendi Universal | 25,69 | -0,04 | 25,70 | 1905 | | Великобритания (GBp) | | ARM Holdings | 123,75 | -0,20 | 124,00 | 3256 | | BAE System | 319,25 | +1,43 | 314,75 | 18607 | | Barclays | 583,00 | +1,22 | 576,00 | 22128 | | BP | 647,00 | +1,49 | 637,50 | 21532 | | BAT | 1127,00 | -0,44 | 1132,00 | 3993 | | British Airways | 285,00 | -0,35 | 286,00 | 9914 | | British Telecom | 221,00 | +0,57 | 219,75 | 16825 | | Cable & Wireless | 163,33 | +0,62 | 162,25 | 16523 | | Cadbury Schweppes | 536,00 | -0,92 | 541,00 | 4604 | | HSBC Hldg | 922,00 | -0,05 | 922,50 | 16327 | | Lloyds TSB Grp | 482,75 | +0,26 | 481,50 | 14968 | | Marks & Spencer | 358,50 | +0,70 | 356,00 | 3341 | | Prudential | 534,75 | +0,61 | 531,50 | 10972 | | Reuters Group | 370,75 | -0,47 | 372,50 | 6914 | | Rio Tinto | 2016,00 | +1,15 | 1993,00 | 4033 | | Sainsbury | 280,75 | +0,45 | 279,50 | 4017 | | Unilever | 566,00 | -1,22 | 573,00 | 6428 | | Vodafone Airtch | 146,75 | +0,86 | 145,25 | 117055 | | Германия (EUR) | | Allianz AG | 103,89 | +0,38 | 103,50 | 1224 | | BASF | 57,98 | +0,54 | 57,67 | 1106 | | Bayer AG | 30,02 | +0,33 | 29,92 | 2665 | | BMW | 37,24 | +1,36 | 36,74 | 2168 | | Commerzbank AG | 19,63 | -0,20 | 19,67 | 1637 | | Daimler-Chrysler | 40,49 | +1,07 | 40,06 | 4525 | | Deutsche Bank n | 69,87 | +0,50 | 69,52 | 1633 | | Dt Telekom n | 16,11 | +0,62 | 16,01 | 10373 | | Hypovereinsbank | 22,03 | +0,82 | 21,85 | 3979 | | Infineon Tech | 7,90 | +0,25 | 7,88 | 2508 | | Merck KGaA | 72,92 | +0,23 | 72,75 | 205 | | Munich Re | 92,75 | -0,12 | 92,86 | 768 | | Sap AG | 138,83 | +0,06 | 138,75 | 501 | | Siemens | 63,04 | +0,67 | 62,62 | 2260 | | Volkswagen AG | 44,26 | +0,50 | 44,04 | 988 | | Финляндия (EUR) | | Nokia | 13,12 | +1,55 | 12,92 | 30372 | | Stora Enso | 10,89 | -0,82 | 10,98 | 1409 | | Швейцария (CHF) | | Ciba Special | 79,60 | +0,95 | 78,85 | 201 | | Lonza Grp AG | 71,25 | -0,56 | 71,65 | 122 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,60 | +1,13 | 53,00 | 3316 | | Nestle | 356,25 | +0,42 | 354,75 | 696 | | Novartis | 62,70 | +0,48 | 62,40 | 4344 | | Roche | 200,50 | +0,30 | 199,90 | 12 | | Swiss Re | 81,15 | +0,68 | 80,60 | 571 | | UBS AG | 105,90 | +0,95 | 104,90 | 2879 | | Zurich Fin | 227,50 | +0,18 | 227,10 | 284 | | Швеция (SEK) | | ABB | 54,50 | +1,40 | 53,75 | 591 | | Electrolux | 172,00 | +1,78 | 169,00 | 804 | | Ericsson | 26,10 | -0,76 | 26,30 | 40028 | | Nordea | 73,50 | +0,34 | 73,25 | 3734 | | Volvo | 329,50 | — | 329,50 | 792 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,02 | 2,67 | 2839 | | Fiat | 6,94 | +0,14 | 6,93 | 5214 | | Голландия (EUR) | | ABN Amro Hld | 19,66 | -0,10 | 19,68 | 3674 | | Aegon NV | 11,55 | +0,17 | 11,53 | 2384 | | Ahold Kon | 7,03 | -0,85 | 7,09 | 3311 | | Fortis | 23,83 | -0,04 | 23,84 | 1889 | | ING Grp | 24,45 | -0,33 | 24,53 | 6023 | | Philips | 21,77 | +0,05 | 21,76 | 3394 | | Royal Dutch | 51,95 | +0,87 | 51,50 | 132 | | Россия (ADR) | | АФК Система | 19,09 | -0,53 | 19,00 | 444 | | Вимм-Билль-Данн | 16,69 | +0,12 | 16,67 | 6 | | Вымпелком | 39,05 | +1,09 | 38,63 | 378 | | Газпром | 42,70 | +3,46 | 41,85 | 357 | | ЛУКОЙЛ | 43,65 | +1,67 | 43,18 | 2893 | | Мобильные телесистемы | 36,95 | +1,37 | 36,45 | 349 | | Норильский никель | 72,72 | +0,14 | 71,90 | 538 | | Пятерочка | 16,51 | +4,18 | 16,51 | 94 | | РАО ЕЭС России | 32,48 | -1,23 | 32,50 | 604 | | Ростелеком | 13,35 | -1,85 | 13,55 | 101 | | Сибнефть | 15,60 | +0,97 | 15,40 | 506 | | Стальная группа Мечел | 30,17 | +1,58 | 29,70 | 84 | | Сургутнефтегаз | 41,41 | +0,71 | 40,96 | 305 | | Татнефть | 42,15 | +1,32 | 41,60 | 8 | | ЮКОС | 2,45 | — | 2,45 | 60 | | Канада (CAD) | | Alcan Inc | 41,56 | +3,90 | 40,00 | 1140 | | Bank of Montreal | 59,26 | +0,10 | 59,20 | 383 | | Bank Nova Scotia | 41,60 | +0,60 | 41,35 | 350 | | BCE Inc | 30,74 | +0,85 | 30,48 | 346 | | Imperial Oil | 117,02 | +3,07 | 113,54 | 52 | | Loblaw Cos Ltd | 69,92 | +0,01 | 69,91 | 61 | | Nortel Networks | 3,47 | +8,44 | 3,20 | 16958 | | Royal Bank of Canada | 76,20 | -0,08 | 76,26 | 262 | | США ($) | | Abbott Labs | 46,37 | -0,26 | 46,49 | 341 | | Agilent Tech | 25,60 | -1,04 | 25,87 | 281 | | Alcoa | 28,30 | +2,02 | 27,74 | 1749 | | Allstate Corp | 59,17 | +0,15 | 59,08 | 324 | | Alltel | 63,19 | +0,52 | 62,86 | 201 | | Amer Electric Power | 37,62 | -0,53 | 38,17 | 352 | | Amer Express Co | 55,68 | -0,23 | 55,81 | 777 | | AIG | 61,20 | +0,62 | 60,82 | 910 | | Amgen | 80,93 | -1,17 | 81,89 | 2362 | | Analog Devices | 37,42 | +0,73 | 37,15 | 515 | | Anheuser-Busch | 44,45 | -0,51 | 44,68 | 658 | | Time Warner Inc | 17,97 | -0,66 | 18,09 | 6830 | | Apple Comp Inc | 42,75 | -0,56 | 42,99 | 2184 | | Applied Materials | 17,85 | — | 17,85 | 3928 | | AT&T | 19,99 | -0,30 | 20,05 | 297 | | Automatic Data Proc | 44,19 | +0,45 | 43,99 | 178 | | Bank of America | 43,09 | -0,37 | 43,25 | 1256 | | Bank of New York | 30,46 | +0,26 | 30,38 | 278 | | Baxter Int | 39,20 | -0,38 | 39,35 | 111 | | BCE Inc | 25,35 | +1,32 | 25,02 | 66 | | Bellsouth Corp | 27,06 | -0,48 | 27,19 | 469 | | Berkshire cl a* | 83,30 | -0,24 | 83,50 | 1 | | Berkshire cl b* | 2,77 | -0,61 | 2,79 | 5 | | Boeing Co | 66,07 | -0,18 | 66,19 | 428 | | Bristol Myers sq | 24,76 | -0,36 | 24,85 | 297 | | Cardinal Health | 59,49 | +0,46 | 59,22 | 231 | | Carnival | 52,39 | +1,22 | 51,76 | 530 | | Caterpillar Inc | 53,87 | +0,48 | 53,61 | 473 | | Charles Schwab | 13,43 | +1,13 | 13,28 | 1152 | | ChevronTexaco | 61,67 | +2,20 | 60,34 | 2166 | | Cigna | 111,02 | -0,22 | 111,26 | 128 | | Cisco | 19,37 | +0,36 | 19,30 | 9508 | | Citigroup | 43,41 | -0,50 | 43,63 | 2883 | | Coca-Cola Co | 43,72 | -0,77 | 44,06 | 542 | | Colgate Palmoliv | 52,77 | +0,29 | 52,62 | 259 | | Costco Wholesale | 43,88 | +0,48 | 43,67 | 855 | | Daimler-Chrysler | 50,05 | +1,73 | 49,20 | 244 | | Delta Air Lines | 2,17 | -2,25 | 2,22 | 686 | | Dow Chemical Co | 47,12 | -0,21 | 47,22 | 408 | | Du Pont Co | 42,58 | -0,30 | 42,71 | 647 | | Eastman Kodak | 26,00 | +1,01 | 25,74 | 261 | | Eli Lilly | 53,28 | -0,32 | 53,45 | 614 | | EMC Corp | 13,67 | -0,07 | 13,68 | 990 | | Emerson Electric | 68,15 | +0,68 | 67,69 | 206 | | Exelon | 52,11 | -0,33 | 52,28 | 649 | | Exxon Mobil | 59,11 | +1,76 | 58,09 | 3269 | | Fannie Mae | 54,80 | -0,29 | 54,96 | 818 | | First Data Corp | 42,51 | +0,26 | 42,40 | 624 | | Ford Motor Co | 10,39 | +0,29 | 10,36 | 811 | | Gap Inc | 21,74 | +5,43 | 20,62 | 2586 | | Genentech | 88,37 | -0,44 | 88,76 | 695 | | General Elec Co | 33,82 | +0,03 | 33,81 | 2178 | | General Motors | 34,85 | -0,97 | 35,19 | 952 | | Gillette Co | 52,46 | +0,36 | 52,27 | 261 | | Goldman Sachs Gr | 110,41 | +0,65 | 109,70 | 618 | | HJ Heinz Co | 36,27 | — | 36,27 | 67 | | Halliburton Co | 59,59 | +2,00 | 58,42 | 1168 | | HCA-Healthcare | 48,94 | +0,33 | 48,78 | 255 | | Hewlett-Packard | 24,73 | +0,20 | 24,68 | 1220 | | Home Depot Inc | 40,94 | -0,02 | 40,95 | 1131 | | Honeywell Int | 38,41 | -0,18 | 38,48 | 466 | | Illinois Tool Works | 86,09 | -0,07 | 86,15 | 118 | | Intel Corp | 26,82 | +0,19 | 26,77 | 8373 | | IBM | 83,57 | +0,49 | 83,36 | 732 | | Intl Paper | 31,29 | +0,32 | 31,19 | 488 | | Johnson&Johnson | 63,29 | -0,39 | 63,54 | 765 | | J P Morgan Chase | 35,23 | -0,06 | 35,25 | 789 | | Kimberly-Clark | 62,38 | +0,18 | 62,27 | 147 | | Kohls | 54,86 | +1,01 | 54,31 | 1041 | | Kroger | 19,32 | -0,26 | 19,37 | 326 | | Lehman Brothers | 103,43 | +0,04 | 103,39 | 492 | | Lockheed Martin | 63,01 | +0,29 | 62,83 | 279 | | Lowes Cos | 63,11 | +0,06 | 63,07 | 402 | | Lucent Tech | 2,91 | +2,46 | 2,84 | 5505 | | Marsh & McLennan | 27,39 | -0,29 | 27,47 | 323 | | MBNA Corp | 24,98 | -0,32 | 25,06 | 381 | | McDonalds Corp | 32,05 | +2,40 | 31,30 | 3007 | | Medtronic | 53,90 | +0,35 | 53,71 | 309 | | Merck & Co | 30,41 | -0,82 | 30,66 | 950 | | Merrill Lynch | 58,05 | +0,55 | 57,73 | 720 | | Metlife Inc | 48,14 | +0,33 | 47,98 | 297 | | Micron Tech | 11,84 | -0,17 | 11,86 | 837 | | Microsoft | 27,33 | -1,55 | 27,76 | 22882 | | Minnesota Mining | 72,51 | -0,66 | 72,99 | 729 | | MS Dean Witter | 52,61 | -0,08 | 52,65 | 518 | | Motorola Inc | 21,45 | -0,56 | 21,57 | 2044 | | Occidental Petr | 82,75 | +1,70 | 81,37 | 440 | | Omnicom Group | 84,18 | +0,02 | 84,16 | 64 | | Oracle Corp | 13,37 | +0,68 | 13,28 | 7493 | | Pfizer Inc | 26,31 | +0,23 | 26,25 | 1856 | | Philip Morris | 66,49 | +0,24 | 66,33 | 624 | | Raytheon Co | 39,34 | +0,87 | 39,00 | 143 | | SBC Comms | 24,53 | -0,33 | 24,61 | 905 | | Schering-plough | 21,13 | +0,05 | 21,12 | 491 | | Sprint | 26,54 | -0,15 | 26,58 | 971 | | Tenet Healthcare | 12,60 | -0,47 | 12,66 | 283 | | Texas Instrument | 31,57 | +0,83 | 31,31 | 1743 | | Textron Inc | 74,19 | +0,13 | 74,09 | 181 | | Time Warner Inc | 17,97 | -0,66 | 18,09 | 6830 | | Tyco Int | 27,11 | +0,41 | 27,00 | 2126 | | Unisys Corp | 6,41 | -1,69 | 6,52 | 111 | | UPS | 73,56 | +0,16 | 73,44 | 194 | | United Tech | 49,61 | +0,49 | 49,37 | 952 | | Unitedhealth Gr | 51,79 | -0,52 | 52,06 | 772 | | US Bancorp | 29,69 | +0,13 | 29,65 | 427 | | Verizon Comm | 33,30 | -0,06 | 33,32 | 956 | | Wachovia | 49,59 | +0,30 | 49,44 | 451 | | Wal-Mart Stores | 49,37 | +0,10 | 49,32 | 1316 | | Walt Disney Co | 25,50 | +0,08 | 25,48 | 708 | | Washington Mutual | 42,13 | -0,05 | 42,15 | 537 | | Wells Fargo | 60,41 | +0,07 | 60,37 | 441 | | Xerox Corp | 13,51 | — | 13,51 | 730 |
|
