| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,9 | +1,62 | 6,8 | 5495 | | ANZ Banking Grp | 22,0 | +0,92 | 21,8 | 9713 | | CommonWealth Bank | 38,5 | -0,39 | 38,7 | 10655 | | National Australian Bank | 31,2 | +0,94 | 31,0 | 4314 | | Telstra Corp | 4,9 | -2,81 | 5,0 | 133076 | | Westpac Banking | 19,8 | +1,07 | 19,6 | 6655 | | Япония (JPY) | | Asahi Kasei | 524,0 | +0,58 | 521,0 | 5637 | | Daiwa Securities | 722,0 | +1,55 | 711,0 | 14995 | | Fuji Photo Film | 3620,0 | +1,97 | 3550,0 | 1747 | | Fujitsu Ltd | 653,0 | +2,35 | 638,0 | 13767 | | Honda Motor Co | 5790,0 | +0,35 | 5770,0 | 1819 | | Kao Corp | 2635,0 | +0,38 | 2625,0 | 1256 | | KDDI* | 606,0 | +0,33 | 604,0 | 17 | | Mitsubishi Fin Gr* | 1010,0 | +3,48 | 976,0 | 83 | | Mitsubishi Chem | 342,0 | +1,18 | 338,0 | 12646 | | Mitsubishi Electric | 572,0 | -0,87 | 577,0 | 6694 | | NEC Corp | 583,0 | +0,34 | 581,0 | 9722 | | Nippon Steel Corp | 293,0 | +0,69 | 291,0 | 50841 | | Nissan Motor Co | 1185,0 | +0,94 | 1174,0 | 8883 | | NTT* | 503,0 | +0,20 | 502,0 | 20 | | NTT DoCoMo* | 189,0 | — | 189,0 | 141 | | Pioneer | 1746,0 | +1,33 | 1723,0 | 2148 | | Ricoh | 1680,0 | -1,81 | 1711,0 | 5500 | | Seikisui House | 1160,0 | +1,31 | 1145,0 | 2902 | | Shin-Etsu Chem | 4340,0 | +1,17 | 4290,0 | 1086 | | Sony | 3800,0 | -0,52 | 3820,0 | 4497 | | Sumitomo Chem | 604,0 | +1,68 | 594,0 | 7929 | | TDK Corp | 8130,0 | +1,25 | 8030,0 | 734 | | Toshiba Corp | 438,0 | +0,69 | 435,0 | 12028 | | Toyota Motor Co | 4380,0 | +0,92 | 4340,0 | 7565 | | UFJ Holdings* | 623,0 | +4,18 | 598,0 | 51 | | Гонконг (HKD) | | Cheung Kong | 87,15 | -0,51 | 87,60 | 6016 | | China Mobile | 35,20 | +2,18 | 34,45 | 42653 | | China Unicom | 6,80 | — | 6,80 | 17214 | | CLP Holdings | 45,20 | -0,11 | 45,25 | 2416 | | CNOOC | 5,95 | — | 5,95 | 130488 | | Hang Seng Bank | 107,80 | +0,09 | 107,70 | 1353 | | Henderson Land | 39,95 | -0,25 | 40,05 | 2680 | | HSBC Holdings | 129,10 | +0,70 | 128,20 | 21289 | | Hutchison | 78,90 | +1,02 | 78,10 | 15996 | | Франция (EUR) | | Alcatel | 9,98 | -1,19 | 10,10 | 3503 | | Axa | 23,03 | +0,57 | 22,90 | 5505 | | BNP Paribas | 60,95 | -0,16 | 61,05 | 2227 | | Bouygues | 37,18 | -0,11 | 37,22 | 823 | | Danon | 84,70 | — | 84,70 | 601 | | EADS | 27,64 | -1,71 | 28,12 | 1293 | | France Telecom | 25,52 | -0,62 | 25,68 | 3186 | | Lafarge | 78,15 | -0,64 | 78,65 | 565 | | Michelin | 52,45 | -0,19 | 52,55 | 294 | | Peugeot | 53,15 | — | 53,15 | 600 | | Renault | 76,85 | +0,07 | 76,80 | 646 | | Sanofi-Synthelab | 71,30 | -0,63 | 71,75 | 1045 | | Schneider Elec | 65,55 | -0,30 | 65,75 | 295 | | STMicroelectronics | 13,83 | -1,57 | 14,05 | 4433 | | Total Fina Elf | 213,00 | +0,47 | 212,00 | 1308 | | Vivendi Universal | 25,95 | -1,03 | 26,22 | 2715 | | Великобритания (GBp) | | ARM Holdings | 122,08 | -0,61 | 122,75 | 4617 | | BAE System | 325,75 | +1,88 | 319,75 | 99304 | | Barclays | 584,15 | -0,85 | 589,50 | 17568 | | BP | 657,50 | +0,61 | 653,50 | 37954 | | BAT | 1120,00 | -1,32 | 1135,00 | 3913 | | British Airways | 292,75 | -1,10 | 296,00 | 7759 | | British Telecom | 222,25 | — | 222,25 | 28349 | | Cable & Wireless | 162,00 | -0,92 | 163,50 | 22790 | | Cadbury Schweppes | 541,05 | — | 541,00 | 3617 | | HSBC Hldg | 920,85 | -0,27 | 923,00 | 11832 | | Lloyds TSB Grp | 468,55 | -1,11 | 474,00 | 15652 | | Marks & Spencer | 354,75 | -0,63 | 357,00 | 2977 | | Prudential | 526,85 | -1,91 | 537,00 | 18179 | | Reuters Group | 364,16 | -0,55 | 366,00 | 9779 | | Rio Tinto | 2054,00 | +1,08 | 2032,00 | 6801 | | Sainsbury | 282,50 | -0,18 | 283,00 | 4140 | | Unilever | 569,00 | -0,44 | 571,50 | 4967 | | Vodafone Airtch | 148,25 | +0,85 | 147,00 | 155834 | | Германия (EUR) | | Allianz AG | 109,99 | -0,10 | 110,10 | 3427 | | BASF | 59,30 | +0,68 | 58,90 | 1720 | | Bayer AG | 30,04 | -0,17 | 30,09 | 2840 | | BMW | 37,12 | -0,46 | 37,29 | 2535 | | Commerzbank AG | 21,44 | -1,61 | 21,79 | 14313 | | Daimler-Chrysler | 41,85 | -0,76 | 42,17 | 7570 | | Deutsche Bank n | 71,91 | -0,19 | 72,05 | 2279 | | Dt Telekom n | 16,11 | -2,13 | 16,46 | 36631 | | Hypovereinsbank | 23,13 | +0,13 | 23,10 | 3124 | | Infineon Tech | 7,80 | -3,94 | 8,12 | 14524 | | Merck KGaA | 72,21 | -0,54 | 72,60 | 112 | | Munich Re | 95,47 | +0,39 | 95,10 | 1346 | | Sap AG | 140,26 | -1,36 | 142,20 | 1033 | | Siemens | 64,33 | -0,31 | 64,53 | 2434 | | Volkswagen AG | 44,51 | -1,24 | 45,07 | 2238 | | Финляндия (EUR) | | Nokia | 13,18 | -2,15 | 13,47 | 21768 | | Stora Enso | 11,11 | -0,63 | 11,18 | 1775 | | Швейцария (CHF) | | Ciba Special | 79,20 | -0,81 | 79,85 | 222 | | Lonza Grp AG | 71,50 | -0,63 | 71,95 | 70 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,45 | +0,37 | 54,25 | 5473 | | Nestle | 358,25 | -0,56 | 360,25 | 720 | | Novartis | 63,00 | -0,24 | 63,15 | 4560 | | Roche | 202,00 | -0,74 | 203,50 | 8 | | Swiss Re | 81,25 | -0,85 | 81,95 | 657 | | UBS AG | 104,50 | -0,10 | 104,60 | 2787 | | Zurich Fin | 233,20 | -0,38 | 234,10 | 480 | | Швеция (SEK) | | ABB | 54,50 | -1,80 | 55,50 | 1415 | | Electrolux | 174,00 | -1,14 | 176,00 | 1235 | | Ericsson | 27,20 | -0,73 | 27,40 | 72096 | | Nordea | 73,75 | -1,01 | 74,50 | 7678 | | Volvo | 334,00 | -0,74 | 336,50 | 797 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,56 | 2,70 | 1041 | | Fiat | 6,91 | +0,83 | 6,85 | 14875 | | Голландия (EUR) | | ABN Amro Hld | 19,95 | -0,99 | 20,15 | 4273 | | Aegon NV | 11,97 | -0,17 | 11,99 | 8962 | | Ahold Kon | 7,41 | +0,41 | 7,38 | 5125 | | Fortis | 24,20 | -0,82 | 24,40 | 4061 | | ING Grp | 24,52 | -2,31 | 25,10 | 15802 | | Philips | 21,98 | -0,32 | 22,05 | 3843 | | Royal Dutch | 52,10 | -0,76 | 52,50 | 54 | | Россия (ADR) | | АФК Система | 19,06 | -2,26 | 19,50 | 356 | | Вимм-Билль-Данн | 16,70 | -0,06 | 16,71 | 1 | | Вымпелком | 39,48 | -0,05 | 39,50 | 355 | | Газпром | 43,10 | -1,82 | 43,90 | 396 | | ЛУКОЙЛ | 43,60 | -2,47 | 44,60 | 3041 | | Мобильные телесистемы | 37,17 | -2,24 | 38,02 | 301 | | Норильский никель | 70,20 | -1,83 | 71,20 | 271 | | Пятерочка | 16,80 | -2,61 | 17,25 | 217 | | РАО ЕЭС России | 31,70 | -0,94 | 31,80 | 191 | | Ростелеком | 13,40 | -0,37 | 13,45 | 41 | | Сибнефть | 15,65 | +0,32 | 15,60 | 476 | | Стальная группа Мечел | 29,74 | +0,64 | 29,55 | 141 | | Сургутнефтегаз | 42,20 | -2,34 | 42,80 | 449 | | Татнефть | 42,27 | -2,20 | 43,22 | 11 | | ЮКОС | 2,45 | -0,41 | 2,46 | 329 | | Канада (CAD) | | Alcan Inc | 43,60 | +4,06 | 41,90 | 1279 | | Bank of Montreal | 60,56 | +1,08 | 59,91 | 237 | | Bank Nova Scotia | 42,01 | +0,41 | 41,84 | 267 | | BCE Inc | 31,01 | +0,45 | 30,87 | 317 | | Imperial Oil | 114,59 | -0,10 | 114,70 | 59 | | Loblaw Cos Ltd | 69,89 | +0,49 | 69,55 | 37 | | Nortel Networks | 3,73 | +3,04 | 3,62 | 9940 | | Royal Bank of Canada | 76,50 | -0,20 | 76,65 | 220 | | США ($) | | Abbott Labs | 46,92 | +0,69 | 46,60 | 252 | | Agilent Tech | 25,71 | +1,62 | 25,30 | 183 | | Alcoa | 29,64 | +2,67 | 28,87 | 1470 | | Allstate Corp | 58,08 | +0,07 | 58,04 | 532 | | Alltel | 63,18 | +0,83 | 62,66 | 173 | | Amer Electric Power | 37,76 | +0,56 | 37,55 | 156 | | Amer Express Co | 56,85 | +0,62 | 56,50 | 1148 | | AIG | 62,75 | +0,82 | 62,24 | 1369 | | Amgen | 79,93 | +0,57 | 79,48 | 1589 | | Analog Devices | 38,15 | +2,80 | 37,11 | 697 | | Anheuser-Busch | 44,52 | +0,56 | 44,27 | 235 | | Time Warner Inc | 18,29 | +0,27 | 18,24 | 2979 | | Apple Comp Inc | 43,91 | +1,22 | 43,38 | 2617 | | Applied Materials | 17,56 | +0,92 | 17,40 | 6869 | | AT&T | 20,13 | +0,50 | 20,03 | 117 | | Automatic Data Proc | 44,63 | +0,61 | 44,36 | 120 | | Bank of America | 42,68 | -0,16 | 42,75 | 1569 | | Bank of New York | 30,61 | +0,36 | 30,50 | 142 | | Baxter Int | 39,83 | +0,20 | 39,75 | 201 | | BCE Inc | 25,81 | +1,33 | 25,47 | 36 | | Bellsouth Corp | 27,22 | +0,33 | 27,13 | 220 | | Berkshire cl a* | 83,00 | -0,24 | 83,20 | 1 | | Berkshire cl b* | 2,77 | +0,07 | 2,77 | 4 | | Boeing Co | 66,56 | +0,91 | 65,96 | 273 | | Bristol Myers sq | 25,20 | +0,48 | 25,08 | 287 | | Cardinal Health | 59,50 | +0,75 | 59,06 | 148 | | Carnival | 51,92 | +0,25 | 51,79 | 229 | | Caterpillar Inc | 55,00 | — | 55,00 | 403 | | Charles Schwab | 13,89 | -0,57 | 13,97 | 608 | | ChevronTexaco | 62,98 | +0,80 | 62,48 | 1707 | | Cigna | 113,05 | +0,48 | 112,51 | 135 | | Cisco | 18,07 | -0,99 | 18,25 | 27230 | | Citigroup | 43,40 | +0,23 | 43,30 | 2034 | | Coca-Cola Co | 43,85 | -0,11 | 43,90 | 795 | | Colgate Palmoliv | 52,75 | — | 52,75 | 125 | | Costco Wholesale | 42,82 | +0,82 | 42,47 | 1401 | | Daimler-Chrysler | 52,10 | +1,22 | 51,47 | 122 | | Delta Air Lines | 1,74 | -9,38 | 1,92 | 1492 | | Dow Chemical Co | 49,35 | +2,51 | 48,14 | 1063 | | Du Pont Co | 42,49 | +0,83 | 42,51 | 493 | | Eastman Kodak | 26,30 | -0,34 | 26,39 | 172 | | Eli Lilly | 53,66 | +0,26 | 53,90 | 382 | | EMC Corp | 13,79 | +1,25 | 13,62 | 745 | | Emerson Electric | 68,75 | +1,10 | 68,00 | 186 | | Exelon | 51,73 | +1,23 | 51,50 | 482 | | Exxon Mobil | 60,93 | +1,72 | 59,90 | 4215 | | Fannie Mae | 52,25 | -0,74 | 52,64 | 1169 | | First Data Corp | 42,01 | +1,13 | 41,54 | 247 | | Ford Motor Co | 10,46 | +0,58 | 10,40 | 317 | | Gap Inc | 21,70 | -0,28 | 21,76 | 487 | | Genentech | 87,75 | +1,05 | 86,84 | 384 | | General Elec Co | 34,24 | +1,06 | 33,88 | 2191 | | General Motors | 35,34 | +0,94 | 35,01 | 432 | | Gillette Co | 51,92 | +0,08 | 51,88 | 233 | | Goldman Sachs Gr | 113,01 | +0,87 | 112,03 | 620 | | HJ Heinz Co | 36,60 | +0,11 | 36,56 | 30 | | Halliburton Co | 59,63 | +0,95 | 59,07 | 710 | | HCA-Healthcare | 50,15 | +0,30 | 50,00 | 316 | | Hewlett-Packard | 24,42 | +1,16 | 24,14 | 1532 | | Home Depot Inc | 41,90 | +0,58 | 41,66 | 941 | | Honeywell Int | 38,62 | +0,55 | 38,41 | 332 | | Illinois Tool Works | 86,29 | +0,52 | 85,84 | 87 | | Intel Corp | 26,66 | -0,82 | 26,88 | 20206 | | IBM | 82,70 | +0,83 | 82,02 | 859 | | Intl Paper | 31,66 | -0,13 | 31,70 | 318 | | Johnson&Johnson | 64,47 | +0,97 | 63,85 | 837 | | J P Morgan Chase | 34,96 | +0,46 | 34,80 | 1034 | | Kimberly-Clark | 62,83 | +1,09 | 62,15 | 254 | | Kohls | 56,07 | +2,13 | 54,90 | 739 | | Kroger | 19,74 | +0,20 | 19,70 | 145 | | Lehman Brothers | 105,90 | +1,21 | 104,83 | 250 | | Lockheed Martin | 62,87 | +0,37 | 62,64 | 270 | | Lowes Cos | 65,40 | +0,12 | 65,32 | 816 | | Lucent Tech | 2,94 | +1,38 | 2,90 | 1586 | | Marsh & McLennan | 27,26 | -0,44 | 27,38 | 240 | | MBNA Corp | 24,76 | — | 24,76 | 965 | | McDonalds Corp | 33,31 | +1,87 | 32,70 | 1756 | | Medtronic | 54,57 | +0,96 | 54,05 | 478 | | Merck & Co | 31,39 | +0,71 | 31,17 | 657 | | Merrill Lynch | 58,56 | +0,31 | 58,38 | 385 | | Metlife Inc | 48,76 | +0,81 | 48,37 | 152 | | Micron Tech | 11,34 | +0,80 | 11,25 | 1021 | | Microsoft | 27,26 | +1,15 | 26,95 | 12029 | | Minnesota Mining | 72,34 | +0,47 | 72,00 | 523 | | MS Dean Witter | 53,74 | +1,15 | 53,13 | 683 | | Motorola Inc | 21,69 | +1,40 | 21,39 | 1381 | | Occidental Petr | 82,82 | +0,84 | 82,13 | 507 | | Omnicom Group | 83,59 | +0,59 | 83,10 | 35 | | Oracle Corp | 13,41 | +0,45 | 13,35 | 4184 | | Pfizer Inc | 26,57 | +0,68 | 26,39 | 1910 | | Philip Morris | 67,34 | +0,61 | 66,93 | 397 | | Raytheon Co | 39,53 | +0,43 | 39,36 | 130 | | SBC Comms | 24,74 | +0,37 | 24,65 | 703 | | Schering-plough | 21,75 | -0,18 | 21,79 | 781 | | Sprint | 26,55 | +0,87 | 26,32 | 1188 | | Tenet Healthcare | 12,77 | +0,47 | 12,71 | 382 | | Texas Instrument | 32,54 | +0,03 | 32,53 | 1687 | | Textron Inc | 74,78 | +0,24 | 74,60 | 49 | | Time Warner Inc | 18,29 | +0,27 | 18,24 | 2979 | | Tyco Int | 28,32 | -0,11 | 28,35 | 1870 | | Unisys Corp | 6,44 | +0,94 | 6,38 | 109 | | UPS | 73,10 | +0,05 | 73,06 | 366 | | United Tech | 50,90 | +1,84 | 49,98 | 808 | | Unitedhealth Gr | 52,33 | +1,40 | 51,61 | 852 | | US Bancorp | 30,17 | +0,20 | 30,11 | 404 | | Verizon Comm | 33,20 | +0,15 | 33,15 | 910 | | Wachovia | 50,06 | +0,14 | 49,99 | 504 | | Wal-Mart Stores | 49,17 | +0,68 | 48,84 | 1125 | | Walt Disney Co | 25,66 | +0,75 | 25,47 | 835 | | Washington Mutual | 41,85 | +0,63 | 41,59 | 492 | | Wells Fargo | 60,57 | +0,43 | 60,31 | 308 | | Xerox Corp | 13,53 | +0,59 | 13,45 | 313 |
|
