| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | — | 6,8 | 2782 | | ANZ Banking Grp | 21,8 | +0,69 | 21,6 | 10766 | | CommonWealth Bank | 38,7 | -2,10 | 39,5 | 11578 | | National Australian Bank | 31,0 | -0,13 | 31,0 | 3453 | | Telstra Corp | 5,0 | -0,20 | 5,0 | 15119 | | Westpac Banking | 19,6 | -0,05 | 19,6 | 5080 | | Япония (JPY) | | Asahi Kasei | 521,0 | +2,76 | 507,0 | 6101 | | Daiwa Securities | 711,0 | +6,60 | 667,0 | 17741 | | Fuji Photo Film | 3550,0 | +1,43 | 3500,0 | 1809 | | Fujitsu Ltd | 638,0 | +2,24 | 624,0 | 12767 | | Honda Motor Co | 5770,0 | +1,05 | 5710,0 | 2020 | | Kao Corp | 2625,0 | +2,34 | 2565,0 | 1566 | | KDDI* | 604,0 | +3,78 | 582,0 | 31 | | Mitsubishi Fin Gr* | 976,0 | +2,09 | 956,0 | 47 | | Mitsubishi Chem | 338,0 | +2,42 | 330,0 | 12171 | | Mitsubishi Electric | 577,0 | -0,17 | 578,0 | 6026 | | NEC Corp | 581,0 | +1,04 | 575,0 | 13166 | | Nippon Steel Corp | 291,0 | +1,04 | 288,0 | 78360 | | Nissan Motor Co | 1174,0 | +1,12 | 1161,0 | 7805 | | NTT* | 502,0 | +1,21 | 496,0 | 23 | | NTT DoCoMo* | 189,0 | +2,72 | 184,0 | 226 | | Pioneer | 1723,0 | +1,35 | 1700,0 | 1559 | | Ricoh | 1711,0 | +1,12 | 1692,0 | 3998 | | Seikisui House | 1145,0 | +2,14 | 1121,0 | 3127 | | Shin-Etsu Chem | 4290,0 | +1,42 | 4230,0 | 883 | | Sony | 3820,0 | +1,87 | 3750,0 | 5967 | | Sumitomo Chem | 594,0 | +1,71 | 584,0 | 8964 | | TDK Corp | 8030,0 | +1,26 | 7930,0 | 645 | | Toshiba Corp | 435,0 | +0,23 | 434,0 | 16490 | | Toyota Motor Co | 4340,0 | +2,60 | 4230,0 | 11643 | | UFJ Holdings* | 598,0 | +1,87 | 587,0 | 34 | | Гонконг (HKD) | | Cheung Kong | 87,60 | +2,34 | 85,60 | 3714 | | China Mobile | 34,45 | +7,32 | 32,10 | 33656 | | China Unicom | 6,80 | +3,82 | 6,55 | 25988 | | CLP Holdings | 45,25 | +0,22 | 45,15 | 1596 | | CNOOC | 5,95 | +5,31 | 5,65 | 159965 | | Hang Seng Bank | 107,70 | +0,56 | 107,10 | 1168 | | Henderson Land | 40,05 | +0,63 | 39,80 | 3410 | | HSBC Holdings | 128,20 | +0,47 | 127,60 | 13231 | | Hutchison | 78,10 | +1,49 | 76,95 | 8541 | | Франция (EUR) | | Alcatel | 10,08 | +1,20 | 9,96 | 5339 | | Axa | 22,87 | +1,60 | 22,51 | 4154 | | BNP Paribas | 61,15 | +1,41 | 60,30 | 2057 | | Bouygues | 37,13 | -0,30 | 37,24 | 936 | | Danone | 84,45 | +0,54 | 84,00 | 570 | | EADS | 27,98 | +1,19 | 27,65 | 992 | | France Telecom | 25,61 | -0,23 | 25,67 | 4598 | | Lafarge | 78,35 | +0,13 | 78,25 | 747 | | Michelin | 52,75 | -0,19 | 52,85 | 505 | | Peugeot | 53,20 | -0,09 | 53,25 | 974 | | Renault | 76,75 | +0,99 | 76,00 | 775 | | Sanofi-Synthelab | 71,60 | — | 71,60 | 2180 | | Schneider Elec | 65,65 | — | 65,65 | 452 | | STMicroelectronics | 14,11 | +1,22 | 13,94 | 4135 | | Total Fina Elf | 211,80 | +0,19 | 211,40 | 1964 | | Vivendi Universal | 26,13 | +0,69 | 25,95 | 2717 | | Великобритания (GBp) | | ARM Holdings | 122,75 | +1,24 | 121,25 | 6072 | | BAE System | 320,06 | +1,19 | 316,25 | 11822 | | Barclays | 590,50 | +1,03 | 584,50 | 16890 | | BP | 652,50 | -0,99 | 659,00 | 42327 | | BAT | 1131,00 | +0,44 | 1126,00 | 7190 | | British Airways | 295,25 | +2,34 | 288,50 | 11037 | | British Telecom | 221,84 | +0,45 | 221,00 | 12180 | | Cable & Wireless | 163,83 | +0,61 | 163,00 | 14003 | | Cadbury Schweppes | 538,42 | +0,94 | 533,00 | 5848 | | HSBC Hldg | 924,00 | +0,38 | 920,50 | 19853 | | Lloyds TSB Grp | 473,50 | -1,92 | 482,75 | 25628 | | Marks & Spencer | 357,00 | +0,71 | 354,50 | 4360 | | Prudential | 538,00 | +1,22 | 531,50 | 15262 | | Reuters Group | 366,00 | -1,08 | 370,00 | 9669 | | Rio Tinto | 2026,00 | -1,07 | 2048,00 | 4354 | | Sainsbury | 282,00 | +0,36 | 280,75 | 4815 | | Unilever | 571,00 | +0,79 | 566,50 | 6494 | | Vodafone Airtch | 147,00 | +0,34 | 146,50 | 88977 | | Германия (EUR) | | Allianz AG | 109,55 | +2,96 | 106,40 | 6364 | | BASF | 59,16 | +0,70 | 58,75 | 2182 | | Bayer AG | 29,97 | -1,54 | 30,44 | 5536 | | BMW | 37,41 | -0,51 | 37,60 | 3431 | | Commerzbank AG | 21,50 | +7,34 | 20,03 | 17241 | | Daimler-Chrysler | 42,17 | +1,61 | 41,50 | 6232 | | Deutsche Bank n | 72,07 | +2,30 | 70,45 | 3050 | | Dt Telekom n | 16,47 | +1,04 | 16,30 | 16981 | | Hypovereinsbank | 23,02 | +2,68 | 22,42 | 5511 | | Infineon Tech | 8,10 | +1,76 | 7,96 | 5898 | | Merck KGaA | 72,76 | -0,05 | 72,80 | 106 | | Munich Re | 95,39 | +1,65 | 93,84 | 2106 | | Sap AG | 142,00 | +1,53 | 139,86 | 1057 | | Siemens | 64,59 | +1,13 | 63,87 | 3266 | | Volkswagen AG | 44,92 | +0,40 | 44,74 | 1530 | | Финляндия (EUR) | | Nokia | 13,38 | +0,90 | 13,26 | 27930 | | Stora Enso | 11,15 | +2,58 | 10,87 | 2405 | | Швейцария (CHF) | | Ciba Special | 80,00 | +0,88 | 79,30 | 158 | | Lonza Grp AG | 71,90 | +1,05 | 71,15 | 120 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,15 | +1,59 | 53,30 | 4813 | | Nestle | 359,25 | +0,84 | 356,25 | 1261 | | Novartis | 63,00 | +0,08 | 62,95 | 5323 | | Roche | 203,00 | +0,59 | 201,80 | 27 | | Swiss Re | 81,90 | +1,24 | 80,90 | 1369 | | UBS AG | 104,70 | +0,38 | 104,30 | 3555 | | Zurich Fin | 234,20 | +2,99 | 227,40 | 924 | | Швеция (SEK) | | ABB | 55,25 | +0,91 | 54,75 | 2623 | | Electrolux | 176,50 | +1,73 | 173,50 | 2068 | | Ericsson | 27,20 | +2,64 | 26,50 | 95676 | | Nordea | 75,00 | +1,69 | 73,75 | 7814 | | Volvo | 335,50 | +1,67 | 330,00 | 1432 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,17 | 2,68 | 3779 | | Fiat | 6,86 | -0,45 | 6,89 | 3840 | | Голландия (EUR) | | ABN Amro Hld | 20,16 | +1,46 | 19,87 | 8291 | | Aegon NV | 11,90 | +1,54 | 11,72 | 6266 | | Ahold Kon | 7,32 | +2,09 | 7,17 | 5217 | | Fortis | 24,28 | +1,00 | 24,04 | 2685 | | ING Grp | 24,99 | +1,38 | 24,65 | 6545 | | Philips | 21,97 | +0,32 | 21,90 | 5301 | | Royal Dutch | 52,30 | -0,19 | 52,40 | 127 | | Россия (ADR) | | АФК Система | 19,20 | +3,17 | 18,90 | 680 | | Вимм-Билль-Данн | 16,71 | +0,06 | 16,70 | 11 | | Вымпелком | 39,05 | +2,09 | 38,25 | 412 | | Газпром | 37,75 | +0,23 | 43,80 | 304 | | ЛУКОЙЛ | 44,98 | — | 44,60 | 1201 | | Мобильные телесистемы | 37,97 | +3,60 | 36,65 | 786 | | Норильский никель | 70,49 | -1,25 | 72,10 | 643 | | Пятерочка | 17,25 | -1,43 | 17,50 | 75 | | РАО ЕЭС России | 31,75 | -0,47 | 31,75 | 200 | | Ростелеком | 13,40 | +0,53 | 13,33 | 10 | | Сибнефть | 15,60 | +0,32 | 15,55 | 215 | | Стальная группа Мечел | 29,89 | +0,47 | 29,75 | 20 | | Сургутнефтегаз | 42,79 | +1,18 | 42,30 | 370 | | Татнефть | 42,80 | — | 42,80 | 5 | | ЮКОС | 2,46 | +0,82 | 2,44 | 352 | | Канада (CAD) | | Alcan Inc | 41,02 | +0,81 | 40,69 | 204 | | Bank of Montreal | 60,19 | +1,23 | 59,46 | 556 | | Bank Nova Scotia | 41,88 | +0,92 | 41,50 | 579 | | BCE Inc | 31,25 | +1,20 | 30,88 | 497 | | Imperial Oil | 114,47 | -0,01 | 114,48 | 51 | | Loblaw Cos Ltd | 69,78 | +0,26 | 69,60 | 21 | | Nortel Networks | 3,71 | -0,27 | 3,72 | 4918 | | Royal Bank of Canada | 76,82 | +0,81 | 76,20 | 238 | | США ($) | | Abbott Labs | 46,97 | +0,79 | 46,60 | 733 | | Agilent Tech | 25,67 | +0,35 | 25,58 | 394 | | Alcoa | 29,01 | +1,36 | 28,62 | 1079 | | Allstate Corp | 58,59 | -0,32 | 58,78 | 925 | | Alltel | 63,20 | +0,43 | 62,93 | 255 | | Amer Electric Power | 38,00 | +1,12 | 37,58 | 230 | | Amer Express Co | 56,66 | +1,92 | 55,59 | 1450 | | AIG | 62,83 | +2,30 | 61,42 | 5483 | | Amgen | 80,38 | +0,27 | 80,16 | 2082 | | Analog Devices | 37,42 | -0,21 | 37,50 | 546 | | Anheuser-Busch | 44,41 | +0,20 | 44,32 | 415 | | Time Warner Inc | 18,42 | -0,65 | 18,54 | 7736 | | Apple Comp Inc | 43,75 | -0,16 | 43,82 | 4677 | | Applied Materials | 17,98 | +1,12 | 17,78 | 6129 | | AT&T | 20,28 | +1,40 | 20,00 | 276 | | Automatic Data Proc | 44,66 | +1,32 | 44,08 | 306 | | Bank of America | 43,29 | +0,91 | 42,90 | 2231 | | Bank of New York | 30,68 | +0,69 | 30,47 | 414 | | Baxter Int | 39,86 | +0,78 | 39,55 | 254 | | BCE Inc | 25,83 | +1,57 | 25,43 | 47 | | Bellsouth Corp | 27,43 | +0,96 | 27,17 | 833 | | Berkshire cl a* | 83,10 | -0,12 | 83,20 | 1 | | Berkshire cl b* | 2,77 | -0,07 | 2,77 | 2 | | Boeing Co | 67,06 | +0,27 | 67,13 | 509 | | Bristol Myers sq | 25,15 | +0,16 | 25,11 | 856 | | Cardinal Health | 59,41 | +0,37 | 59,19 | 529 | | Carnival | 52,99 | +0,99 | 52,47 | 413 | | Caterpillar Inc | 54,97 | +1,16 | 54,34 | 839 | | Charles Schwab | 14,21 | +1,94 | 13,94 | 1146 | | ChevronTexaco | 61,43 | +0,34 | 61,22 | 2876 | | Cigna | 111,68 | +1,71 | 109,80 | 144 | | Cisco | 18,60 | -5,15 | 19,61 | 76310 | | Citigroup | 43,93 | +0,76 | 43,60 | 3064 | | Coca-Cola Co | 44,28 | +0,41 | 44,10 | 582 | | Colgate Palmoliv | 52,99 | +0,68 | 52,63 | 425 | | Costco Wholesale | 43,37 | +0,38 | 43,20 | 982 | | Daimler-Chrysler | 52,29 | +1,34 | 51,60 | 194 | | Delta Air Lines | 2,09 | +7,18 | 1,95 | 1828 | | Dow Chemical Co | 48,63 | +1,02 | 48,14 | 540 | | Du Pont Co | 42,97 | +0,82 | 42,62 | 734 | | Eastman Kodak | 26,32 | +1,70 | 25,88 | 284 | | Eli Lilly | 54,31 | +0,87 | 53,84 | 595 | | EMC Corp | 13,79 | +1,03 | 13,65 | 1311 | | Emerson Electric | 68,67 | +0,90 | 68,47 | 283 | | Exelon | 52,81 | +2,31 | 51,62 | 565 | | Exxon Mobil | 59,73 | +0,95 | 59,46 | 3805 | | Fannie Mae | 53,04 | -3,26 | 54,83 | 2197 | | First Data Corp | 42,19 | -0,31 | 42,32 | 533 | | Ford Motor Co | 10,59 | +1,44 | 10,44 | 1072 | | Gap Inc | 21,80 | +1,58 | 21,46 | 599 | | Genentech | 87,42 | +0,48 | 87,00 | 768 | | General Elec Co | 34,42 | +0,82 | 34,14 | 3211 | | General Motors | 35,54 | +1,86 | 35,39 | 981 | | Gillette Co | 52,42 | +0,42 | 52,20 | 638 | | Goldman Sachs Gr | 113,52 | +1,83 | 111,48 | 1028 | | HJ Heinz Co | 36,64 | +0,94 | 36,30 | 251 | | Halliburton Co | 58,45 | +0,17 | 58,35 | 998 | | HCA-Healthcare | 50,25 | +1,19 | 49,66 | 374 | | Hewlett-Packard | 24,65 | +0,41 | 24,55 | 926 | | Home Depot Inc | 42,40 | +2,51 | 41,36 | 2156 | | Honeywell Int | 38,79 | -0,21 | 38,87 | 514 | | Illinois Tool Works | 86,38 | +0,44 | 86,00 | 133 | | Intel Corp | 27,25 | +1,30 | 26,90 | 15214 | | IBM | 83,70 | +0,24 | 83,50 | 828 | | Intl Paper | 31,88 | +0,76 | 31,64 | 397 | | Johnson&Johnson | 64,48 | +0,72 | 64,02 | 903 | | J P Morgan Chase | 35,26 | +0,66 | 35,03 | 1629 | | Kimberly-Clark | 62,45 | +0,18 | 62,34 | 191 | | Kohls | 55,72 | +1,96 | 54,65 | 354 | | Kroger | 19,99 | +1,01 | 19,79 | 427 | | Lehman Brothers | 105,97 | +1,93 | 103,96 | 400 | | Lockheed Martin | 63,00 | +0,38 | 62,76 | 273 | | Lowes Cos | 65,79 | +1,92 | 64,55 | 1040 | | Lucent Tech | 2,99 | +1,36 | 2,95 | 2736 | | Marsh & McLennan | 27,85 | +1,83 | 27,35 | 720 | | MBNA Corp | 25,05 | +0,80 | 24,85 | 1411 | | McDonalds Corp | 32,58 | +0,43 | 32,44 | 1325 | | Medtronic | 54,38 | +0,74 | 53,98 | 439 | | Merck & Co | 31,30 | +1,03 | 30,98 | 1103 | | Merrill Lynch | 58,84 | +0,93 | 58,30 | 822 | | Metlife Inc | 48,85 | +1,79 | 47,99 | 315 | | Micron Tech | 11,56 | +0,17 | 11,54 | 879 | | Microsoft | 27,26 | -0,33 | 27,35 | 13443 | | Minnesota Mining | 72,53 | +0,74 | 72,00 | 1098 | | MS Dean Witter | 53,26 | +1,29 | 52,58 | 813 | | Motorola Inc | 21,86 | +1,11 | 21,62 | 1637 | | Occidental Petr | 81,85 | +0,34 | 81,57 | 460 | | Omnicom Group | 83,78 | +0,48 | 83,38 | 67 | | Oracle Corp | 13,45 | +0,67 | 13,36 | 7485 | | Pfizer Inc | 26,70 | +0,72 | 26,70 | 3788 | | Philip Morris | 67,20 | +1,20 | 66,40 | 1163 | | Raytheon Co | 39,61 | +0,71 | 39,33 | 171 | | SBC Comms | 24,91 | +1,51 | 24,54 | 1926 | | Schering-plough | 21,88 | +0,92 | 21,68 | 865 | | Sprint | 26,73 | +0,41 | 26,62 | 2494 | | Tenet Healthcare | 12,74 | -0,70 | 12,83 | 657 | | Texas Instrument | 32,78 | +0,83 | 32,51 | 2867 | | Textron Inc | 75,33 | +0,57 | 74,90 | 128 | | Time Warner Inc | 18,42 | -0,65 | 18,54 | 7736 | | Tyco Int | 28,41 | +1,36 | 28,03 | 3156 | | Unisys Corp | 6,45 | +1,10 | 6,38 | 135 | | UPS | 73,90 | +1,01 | 73,16 | 353 | | United Tech | 50,15 | +0,76 | 49,77 | 815 | | Unitedhealth Gr | 52,23 | +0,87 | 51,78 | 741 | | US Bancorp | 30,34 | +0,97 | 30,05 | 918 | | Verizon Comm | 33,57 | +0,81 | 33,30 | 2107 | | Wachovia | 50,30 | +0,70 | 49,95 | 984 | | Wal-Mart Stores | 49,67 | +0,91 | 49,22 | 1626 | | Walt Disney Co | 25,54 | -2,30 | 26,14 | 3324 | | Washington Mutual | 42,35 | +0,43 | 42,17 | 503 | | Wells Fargo | 60,85 | +0,68 | 60,44 | 861 | | Xerox Corp | 13,41 | +0,30 | 13,37 | 421 |
|
