| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -0,15 | 6,8 | 4002 | | ANZ Banking Grp | 21,6 | +0,05 | 21,6 | 3818 | | CommonWealth Bank | 39,5 | +0,25 | 39,4 | 3386 | | National Australian Bank | 31,0 | -0,42 | 31,1 | 3582 | | Telstra Corp | 5,0 | -0,60 | 5,0 | 18075 | | Westpac Banking | 19,6 | -0,20 | 19,6 | 2519 | | Япония (JPY) | | Asahi Kasei | 507,0 | +1,60 | 499,0 | 2727 | | Daiwa Securities | 667,0 | +0,15 | 666,0 | 5187 | | Fuji Photo Film | 3500,0 | +0,57 | 3480,0 | 1298 | | Fujitsu Ltd | 624,0 | +1,13 | 617,0 | 7686 | | Honda Motor Co | 5710,0 | -0,52 | 5740,0 | 1422 | | Kao Corp | 2565,0 | +0,59 | 2550,0 | 1585 | | KDDI* | 582,0 | +0,87 | 577,0 | 10 | | Mitsubishi Fin Gr* | 956,0 | +1,16 | 945,0 | 26 | | Mitsubishi Chem | 330,0 | +0,61 | 328,0 | 9979 | | Mitsubishi Electric | 578,0 | +0,52 | 575,0 | 2545 | | NEC Corp | 575,0 | +1,05 | 569,0 | 6577 | | Nippon Steel Corp | 288,0 | +2,49 | 281,0 | 44415 | | Nissan Motor Co | 1161,0 | +0,43 | 1156,0 | 7095 | | NTT* | 496,0 | +1,64 | 488,0 | 23 | | NTT DoCoMo* | 184,0 | +2,22 | 180,0 | 188 | | Pioneer | 1700,0 | +1,49 | 1675,0 | 1372 | | Ricoh | 1692,0 | +1,14 | 1673,0 | 1903 | | Seikisui House | 1121,0 | +0,36 | 1117,0 | 1842 | | Shin-Etsu Chem | 4230,0 | +1,44 | 4170,0 | 925 | | Sony | 3750,0 | +1,08 | 3710,0 | 3651 | | Sumitomo Chem | 584,0 | +1,04 | 578,0 | 10681 | | TDK Corp | 7930,0 | +0,63 | 7880,0 | 509 | | Toshiba Corp | 434,0 | +1,88 | 426,0 | 13882 | | Toyota Motor Co | 4230,0 | +0,71 | 4200,0 | 3279 | | UFJ Holdings* | 587,0 | +1,03 | 581,0 | 15 | | Гонконг (HKD) | | Cheung Kong | 85,60 | -1,72 | 87,10 | 4707 | | China Mobile | 32,10 | -0,31 | 32,20 | 12106 | | China Unicom | 6,55 | -1,50 | 6,65 | 9532 | | CLP Holdings | 45,15 | — | 45,15 | 983 | | CNOOC | 5,65 | +2,73 | 5,50 | 139549 | | Hang Seng Bank | 107,10 | -0,09 | 107,20 | 1085 | | Henderson Land | 39,80 | -2,93 | 41,00 | 2778 | | HSBC Holdings | 127,60 | -0,23 | 127,90 | 8583 | | Hutchison | 76,95 | -0,77 | 77,55 | 5546 | | Франция (EUR) | | Alcatel | 9,92 | +0,20 | 9,90 | 4930 | | Axa | 22,48 | +1,95 | 22,05 | 4570 | | BNP Paribas | 60,25 | +0,58 | 59,90 | 1728 | | Bouygues | 37,05 | -0,32 | 37,17 | 641 | | Danon | 83,60 | +0,48 | 83,20 | 529 | | EADS | 27,65 | -0,25 | 27,72 | 1001 | | France Telecom | 25,59 | +1,75 | 25,15 | 4373 | | Lafarge | 78,40 | +0,90 | 77,70 | 479 | | Michelin | 52,85 | -0,28 | 53,00 | 1872 | | Peugeot | 53,10 | -0,09 | 53,15 | 668 | | Renault | 75,75 | +0,26 | 75,55 | 817 | | Sanofi-Synthelab | 71,40 | +0,78 | 70,85 | 1416 | | Schneider Elec | 65,80 | +0,38 | 65,55 | 394 | | STMicroelectronics | 13,90 | +0,29 | 13,86 | 1828 | | Total Fina Elf | 210,70 | +0,96 | 208,70 | 1668 | | Vivendi Universal | 25,90 | +0,74 | 25,71 | 1967 | | Великобритания (GBp) | | ARM Holdings | 121,50 | -1,42 | 123,25 | 7052 | | BAE System | 316,25 | -1,09 | 319,75 | 14095 | | Barclays | 581,50 | -0,09 | 582,00 | 14304 | | BP | 659,50 | +1,54 | 649,50 | 56973 | | BAT | 1127,00 | +0,09 | 1126,00 | 4962 | | British Airways | 287,00 | +0,35 | 286,00 | 8097 | | British Telecom | 220,75 | -0,34 | 221,50 | 27646 | | Cable & Wireless | 163,75 | +0,61 | 162,75 | 5588 | | Cadbury Schweppes | 532,00 | -0,84 | 536,50 | 2397 | | HSBC Hldg | 918,00 | -0,49 | 922,50 | 15450 | | Lloyds TSB Grp | 479,75 | -0,42 | 481,75 | 16283 | | Marks & Spencer | 354,00 | -0,98 | 357,50 | 3432 | | Prudential | 529,72 | -0,75 | 534,25 | 12720 | | Reuters Group | 370,33 | +0,20 | 369,75 | 8659 | | Rio Tinto | 2043,00 | +1,14 | 2020,00 | 7322 | | Sainsbury | 280,00 | -0,36 | 281,00 | 2800 | | Unilever | 564,50 | -0,35 | 566,50 | 4640 | | Vodafone Airtch | 146,75 | +0,34 | 146,25 | 129342 | | Германия (EUR) | | Allianz AG | 105,60 | +1,64 | 103,90 | 1323 | | BASF | 58,21 | +0,43 | 57,96 | 1531 | | Bayer AG | 30,31 | +1,00 | 30,01 | 2302 | | BMW | 37,42 | +0,40 | 37,27 | 2276 | | Commerzbank AG | 19,96 | +1,42 | 19,68 | 2411 | | Daimler-Chrysler | 41,25 | +1,80 | 40,52 | 7431 | | Deutsche Bank n | 70,49 | +1,24 | 69,63 | 1542 | | Dt Telekom n | 16,29 | +1,75 | 16,01 | 16492 | | Hypovereinsbank | 22,48 | +2,09 | 22,02 | 10905 | | Infineon Tech | 7,94 | +0,76 | 7,88 | 3028 | | Merck KGaA | 72,77 | -0,04 | 72,80 | 105 | | Munich Re | 93,69 | +1,06 | 92,71 | 912 | | Sap AG | 138,65 | -0,04 | 138,70 | 631 | | Siemens | 63,62 | +1,06 | 62,95 | 2039 | | Volkswagen AG | 44,57 | +0,54 | 44,33 | 3898 | | Финляндия (EUR) | | Nokia | 13,30 | +1,84 | 13,06 | 23334 | | Stora Enso | 10,88 | -0,64 | 10,95 | 2179 | | Швейцария (CHF) | | Ciba Special | 79,35 | +0,25 | 79,15 | 138 | | Lonza Grp AG | 71,45 | +0,28 | 71,25 | 118 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,25 | +0,09 | 53,20 | 3301 | | Nestle | 354,50 | -0,42 | 356,00 | 864 | | Novartis | 62,95 | +0,48 | 62,65 | 5095 | | Roche | 201,40 | -0,05 | 201,50 | 48 | | Swiss Re | 80,80 | -0,12 | 80,90 | 873 | | UBS AG | 104,30 | -1,51 | 105,90 | 5966 | | Zurich Fin | 227,20 | +0,04 | 227,10 | 342 | | Швеция (SEK) | | ABB | 54,50 | — | 54,50 | 978 | | Electrolux | 173,00 | +0,87 | 171,50 | 908 | | Ericsson | 26,20 | — | 26,20 | 38485 | | Nordea | 73,50 | — | 73,50 | 4306 | | Volvo | 330,00 | — | 330,00 | 954 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,41 | 2,67 | 4113 | | Fiat | 6,89 | -0,13 | 6,90 | 4139 | | Голландия (EUR) | | ABN Amro Hld | 19,76 | +0,61 | 19,64 | 7024 | | Aegon NV | 11,67 | +1,13 | 11,54 | 4088 | | Ahold Kon | 7,15 | +1,71 | 7,03 | 4332 | | Fortis | 23,97 | +0,59 | 23,83 | 2323 | | ING Grp | 24,52 | +0,29 | 24,45 | 5609 | | Philips | 21,79 | +0,18 | 21,75 | 3355 | | Royal Dutch | 52,40 | +1,06 | 51,85 | 251 | | Россия (ADR) | | АФК Система | 18,90 | -0,47 | 18,99 | 391 | | Вимм-Билль-Данн | 16,70 | — | 16,70 | 1 | | Вымпелком | 38,35 | +0,29 | 38,24 | 212 | | Газпром | 33,25 | +1,15 | 43,30 | 711 | | ЛУКОЙЛ | 44,41 | +1,59 | 43,90 | 2290 | | Мобильные телесистемы | 36,84 | +1,04 | 36,46 | 313 | | Мосэнерго | 8,60 | +2,38 | 8,40 | 0 | | Норильский никель | 72,61 | +0,14 | 72,00 | 399 | | Пятерочка | 17,50 | +1,74 | 17,20 | 273 | | РАО ЕЭС России | 31,75 | -1,09 | 32,10 | 774 | | Ростелеком | 13,34 | -0,30 | 13,34 | 61 | | Сибнефть | 15,55 | — | 15,55 | 150 | | Стальная группа Мечел | 29,79 | -0,96 | 30,08 | 104 | | Сургутнефтегаз | 42,19 | +2,60 | 41,23 | 746 | | Татнефть | 42,50 | +0,24 | 42,40 | 26 | | ЮКОС | 2,44 | -2,40 | 2,50 | 30 | | Канада (CAD) | | Alcan Inc | 40,98 | -0,29 | 41,10 | 463 | | Bank of Montreal | 59,45 | +0,71 | 59,03 | 243 | | Bank Nova Scotia | 41,30 | +0,02 | 41,29 | 233 | | BCE Inc | 30,75 | +0,49 | 30,60 | 500 | | Imperial Oil | 113,85 | -1,45 | 115,53 | 68 | | Loblaw Cos Ltd | 69,70 | — | 69,70 | 46 | | Nortel Networks | 3,71 | +3,06 | 3,60 | 9936 | | Royal Bank of Canada | 76,30 | +0,08 | 76,24 | 178 | | США ($) | | Abbott Labs | 46,50 | +0,26 | 46,38 | 429 | | Agilent Tech | 25,58 | +1,03 | 25,32 | 363 | | Alcoa | 28,72 | +2,43 | 28,04 | 885 | | Allstate Corp | 58,86 | -0,14 | 58,94 | 374 | | Alltel | 62,87 | +1,27 | 62,08 | 206 | | Amer Electric Power | 37,35 | +0,84 | 37,04 | 259 | | Amer Express Co | 55,72 | +0,04 | 55,70 | 417 | | AIG | 61,08 | +0,13 | 61,00 | 1341 | | Amgen | 79,50 | -1,12 | 80,40 | 5908 | | Analog Devices | 37,44 | +0,13 | 37,39 | 256 | | Anheuser-Busch | 44,39 | +0,20 | 44,30 | 216 | | Time Warner Inc | 18,05 | +0,45 | 17,97 | 2781 | | Apple Comp Inc | 43,68 | +2,42 | 42,65 | 2885 | | Applied Materials | 17,78 | +0,85 | 17,63 | 3016 | | AT&T | 19,98 | +0,30 | 19,92 | 230 | | Automatic Data Proc | 44,01 | +0,02 | 44,00 | 195 | | Bank of America | 43,00 | +0,14 | 42,94 | 1425 | | Bank of New York | 30,51 | +0,07 | 30,49 | 191 | | Baxter Int | 39,46 | +0,41 | 39,30 | 107 | | BCE Inc | 25,30 | +0,32 | 25,22 | 24 | | Bellsouth Corp | 27,14 | +0,52 | 27,00 | 318 | | Berkshire cl a* | 83,20 | -0,12 | 83,30 | 1 | | Berkshire cl b* | 2,77 | -0,11 | 2,77 | 2 | | Boeing Co | 66,98 | +1,50 | 65,99 | 508 | | Bristol Myers sq | 24,91 | +0,48 | 24,79 | 350 | | Cardinal Health | 59,61 | +0,51 | 59,31 | 260 | | Carnival | 52,46 | +0,50 | 52,20 | 197 | | Caterpillar Inc | 54,04 | +0,67 | 53,68 | 280 | | Charles Schwab | 13,80 | +1,32 | 13,62 | 457 | | ChevronTexaco | 61,24 | -0,03 | 61,26 | 1228 | | Cigna | 109,74 | +0,26 | 109,45 | 153 | | Cisco | 19,54 | +1,51 | 19,25 | 10804 | | Citigroup | 43,69 | +0,90 | 43,30 | 1787 | | Coca-Cola Co | 43,93 | +0,60 | 43,67 | 654 | | Colgate Palmoliv | 52,67 | +0,17 | 52,58 | 122 | | Costco Wholesale | 43,40 | +0,23 | 43,30 | 666 | | Daimler-Chrysler | 50,79 | +1,91 | 49,84 | 160 | | Delta Air Lines | 1,99 | -10,76 | 2,23 | 2391 | | Dow Chemical Co | 47,98 | +0,86 | 47,57 | 607 | | Du Pont Co | 42,55 | +0,73 | 42,24 | 473 | | Eastman Kodak | 25,90 | +0,19 | 25,85 | 318 | | Eli Lilly | 53,66 | +1,05 | 53,10 | 420 | | EMC Corp | 13,74 | +1,03 | 13,60 | 1010 | | Emerson Electric | 68,37 | +0,71 | 67,89 | 161 | | Exelon | 51,58 | +0,86 | 51,14 | 392 | | Exxon Mobil | 59,27 | +0,71 | 58,85 | 3257 | | Fannie Mae | 55,20 | +1,85 | 54,20 | 429 | | First Data Corp | 42,45 | +0,76 | 42,13 | 406 | | Ford Motor Co | 10,46 | +0,87 | 10,37 | 1147 | | Gap Inc | 22,09 | +3,47 | 21,35 | 1847 | | Genentech | 87,18 | +0,53 | 86,72 | 751 | | General Elec Co | 34,07 | +0,92 | 33,76 | 2513 | | General Motors | 35,24 | +0,83 | 34,95 | 672 | | Gillette Co | 52,30 | -0,19 | 52,40 | 297 | | Goldman Sachs Gr | 110,59 | +0,62 | 109,91 | 434 | | HJ Heinz Co | 36,40 | +0,47 | 36,23 | 77 | | Halliburton Co | 57,90 | -1,21 | 58,61 | 809 | | HCA-Healthcare | 49,12 | +0,18 | 49,03 | 336 | | Hewlett-Packard | 24,70 | +0,37 | 24,61 | 1321 | | Home Depot Inc | 41,11 | +1,28 | 40,59 | 1143 | | Honeywell Int | 38,96 | +1,38 | 38,43 | 386 | | Illinois Tool Works | 86,09 | +0,29 | 85,84 | 87 | | Intel Corp | 27,14 | +1,61 | 26,71 | 10697 | | IBM | 83,04 | -0,38 | 83,36 | 564 | | Intl Paper | 31,58 | +0,77 | 31,34 | 195 | | Johnson&Johnson | 63,62 | +0,28 | 63,44 | 984 | | J P Morgan Chase | 35,21 | +0,63 | 34,99 | 932 | | Kimberly-Clark | 62,00 | -0,16 | 62,10 | 149 | | Kohls | 55,40 | +1,08 | 54,81 | 249 | | Kroger | 19,69 | +0,72 | 19,55 | 225 | | Lehman Brothers | 103,65 | +1,06 | 102,56 | 263 | | Lockheed Martin | 63,04 | -0,25 | 63,20 | 253 | | Lowes Cos | 64,15 | +2,41 | 62,64 | 846 | | Lucent Tech | 2,93 | +2,45 | 2,86 | 4405 | | Marsh & McLennan | 27,11 | +0,67 | 26,93 | 331 | | MBNA Corp | 24,95 | +0,16 | 24,91 | 501 | | McDonalds Corp | 32,32 | +0,56 | 32,14 | 860 | | Medtronic | 54,30 | +0,56 | 54,00 | 390 | | Merck & Co | 30,71 | +0,85 | 30,45 | 1109 | | Merrill Lynch | 58,23 | +0,52 | 57,93 | 639 | | Metlife Inc | 47,93 | +0,59 | 47,65 | 251 | | Micron Tech | 11,66 | +0,87 | 11,56 | 698 | | Microsoft | 27,08 | -0,18 | 27,13 | 13492 | | Minnesota Mining | 72,56 | +0,30 | 72,34 | 543 | | MS Dean Witter | 52,67 | +1,09 | 52,10 | 705 | | Motorola Inc | 21,91 | +1,20 | 21,65 | 2080 | | Occidental Petr | 81,58 | -0,89 | 82,31 | 414 | | Omnicom Group | 83,30 | -0,20 | 83,47 | 97 | | Oracle Corp | 13,40 | +0,83 | 13,29 | 4725 | | Pfizer Inc | 26,26 | +0,19 | 26,21 | 2195 | | Philip Morris | 66,38 | +0,35 | 66,15 | 642 | | Raytheon Co | 39,40 | +0,36 | 39,26 | 185 | | SBC Comms | 24,54 | +0,29 | 24,47 | 1052 | | Schering-plough | 21,46 | +1,51 | 21,14 | 985 | | Sprint | 26,32 | +1,08 | 26,04 | 1836 | | Tenet Healthcare | 12,74 | +0,55 | 12,67 | 299 | | Texas Instrument | 32,29 | +2,41 | 31,53 | 2750 | | Textron Inc | 74,90 | +0,69 | 74,39 | 124 | | Time Warner Inc | 18,05 | +0,45 | 17,97 | 2781 | | Tyco Int | 27,74 | +2,36 | 27,10 | 2991 | | Unisys Corp | 6,41 | +0,16 | 6,40 | 96 | | UPS | 73,54 | +0,67 | 73,05 | 215 | | United Tech | 49,50 | +0,30 | 49,35 | 738 | | Unitedhealth Gr | 51,12 | -0,12 | 51,18 | 704 | | US Bancorp | 30,05 | +1,08 | 29,73 | 525 | | Verizon Comm | 33,25 | +0,36 | 33,13 | 1021 | | Wachovia | 49,79 | +0,95 | 49,32 | 914 | | Wal-Mart Stores | 49,46 | +0,63 | 49,15 | 1207 | | Walt Disney Co | 25,84 | +1,69 | 25,41 | 1357 | | Washington Mutual | 42,28 | +0,79 | 41,95 | 514 | | Wells Fargo | 60,46 | +0,17 | 60,36 | 649 | | Xerox Corp | 13,41 | -0,15 | 13,43 | 245 |
|
