| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | +1,16 | 6,9 | 7599 | | ANZ Banking Grp | 22,2 | +0,87 | 22,0 | 7803 | | CommonWealth Bank | 38,3 | -0,57 | 38,5 | 9024 | | National Australian Bank | 31,1 | -0,32 | 31,2 | 3272 | | Telstra Corp | 4,7 | -2,27 | 4,9 | 123968 | | Westpac Banking | 19,9 | +0,25 | 19,8 | 5520 | | Япония (JPY) | | Asahi Kasei | 522,0 | -0,38 | 524,0 | 3672 | | Daiwa Securities | 723,0 | +0,14 | 722,0 | 9122 | | Fuji Photo Film | 3630,0 | +0,28 | 3620,0 | 2452 | | Fujitsu Ltd | 645,0 | -1,23 | 653,0 | 9471 | | Honda Motor Co | 5760,0 | -0,52 | 5790,0 | 1908 | | Kao Corp | 2615,0 | -0,76 | 2635,0 | 1438 | | KDDI* | 601,0 | -0,83 | 606,0 | 13 | | Mitsubishi Fin Gr* | 1030,0 | +1,98 | 1010,0 | 57 | | Mitsubishi Chem | 339,0 | -0,88 | 342,0 | 8834 | | Mitsubishi Electric | 568,0 | -0,70 | 572,0 | 7155 | | NEC Corp | 575,0 | -1,37 | 583,0 | 10927 | | Nippon Steel Corp | 293,0 | — | 293,0 | 47594 | | Nissan Motor Co | 1173,0 | -1,01 | 1185,0 | 9687 | | NTT* | 502,0 | -0,20 | 503,0 | 15 | | NTT DoCoMo* | 187,0 | -1,06 | 189,0 | 116 | | Pioneer | 1765,0 | +1,09 | 1746,0 | 2558 | | Ricoh | 1677,0 | -0,18 | 1680,0 | 4108 | | Seikisui House | 1166,0 | +0,52 | 1160,0 | 2641 | | Shin-Etsu Chem | 4340,0 | — | 4340,0 | 1344 | | Sony | 3730,0 | -1,84 | 3800,0 | 4404 | | Sumitomo Chem | 608,0 | +0,66 | 604,0 | 6606 | | TDK Corp | 8010,0 | -1,48 | 8130,0 | 1237 | | Toshiba Corp | 437,0 | -0,23 | 438,0 | 13641 | | Toyota Motor Co | 4380,0 | — | 4380,0 | 5761 | | UFJ Holdings* | 628,0 | +0,80 | 623,0 | 35 | | Гонконг (HKD) | | Cheung Kong | 86,95 | -0,23 | 87,15 | 4627 | | China Mobile | 34,95 | -0,71 | 35,20 | 24438 | | China Unicom | 6,80 | — | 6,80 | 7627 | | CLP Holdings | 45,20 | — | 45,20 | 2256 | | CNOOC | 6,05 | +1,68 | 5,95 | 62233 | | Hang Seng Bank | 107,70 | -0,09 | 107,80 | 1519 | | Henderson Land | 39,40 | -1,38 | 39,95 | 3119 | | HSBC Holdings | 129,20 | +0,08 | 129,10 | 16849 | | Hutchison | 79,40 | +0,63 | 78,90 | 11644 | | Франция (EUR) | | Alcatel | 9,84 | -1,01 | 9,94 | 5390 | | Axa | 22,76 | -1,30 | 23,06 | 5133 | | BNP Paribas | 60,50 | -0,98 | 61,10 | 1370 | | Bouygues | 36,95 | -0,67 | 37,20 | 648 | | Danone | 84,70 | -0,06 | 84,75 | 645 | | EADS | 27,22 | -1,66 | 27,68 | 976 | | France Telecom | 25,23 | -0,98 | 25,48 | 3497 | | Lafarge | 78,10 | +0,39 | 77,80 | 508 | | Michelin | 51,80 | -1,15 | 52,40 | 409 | | Peugeot | 52,30 | -1,32 | 53,00 | 417 | | Renault | 75,70 | -1,24 | 76,65 | 389 | | Sanofi-Synthelab | 70,45 | -1,26 | 71,35 | 1455 | | Schneider Elec | 64,80 | -0,69 | 65,25 | 481 | | STMicroelectronics | 13,62 | -1,02 | 13,76 | 3034 | | Total Fina Elf | 212,50 | -0,42 | 213,40 | 1366 | | Vivendi Universal | 25,82 | -0,42 | 25,93 | 2415 | | Великобритания (GBp) | | ARM Holdings | 121,00 | -1,02 | 122,25 | 6908 | | BAE System | 324,06 | +0,31 | 323,00 | 12083 | | Barclays | 578,00 | -0,86 | 583,00 | 19760 | | BP | 650,00 | -0,69 | 654,50 | 30333 | | BAT | 1104,00 | -1,08 | 1116,00 | 4403 | | British Airways | 288,25 | -1,37 | 292,25 | 15080 | | British Telecom | 219,05 | -0,79 | 221,00 | 19189 | | Cable & Wireless | 162,00 | +0,47 | 161,25 | 29014 | | Cadbury Schweppes | 537,00 | -0,56 | 540,00 | 3265 | | HSBC Hldg | 912,72 | -0,33 | 917,50 | 18342 | | Lloyds TSB Grp | 464,75 | -0,85 | 468,75 | 14022 | | Marks & Spencer | 354,75 | -0,07 | 355,00 | 2990 | | Prudential | 526,50 | +0,29 | 525,00 | 8549 | | Reuters Group | 361,25 | -0,96 | 364,75 | 10934 | | Rio Tinto | 2073,00 | +0,93 | 2054,00 | 5280 | | Sainsbury | 283,25 | +0,18 | 282,75 | 4029 | | Unilever | 561,50 | -1,32 | 569,00 | 8228 | | Vodafone Airtch | 148,50 | +0,51 | 147,75 | 107758 | | Германия (EUR) | | Allianz AG | 108,95 | -0,82 | 109,85 | 3264 | | BASF | 58,49 | -0,88 | 59,01 | 1208 | | Bayer AG | 29,70 | -0,74 | 29,92 | 1581 | | BMW | 36,73 | -0,73 | 37,00 | 1334 | | Commerzbank AG | 21,19 | -0,52 | 21,30 | 3052 | | Daimler-Chrysler | 41,55 | -0,60 | 41,80 | 3793 | | Deutsche Bank n | 71,45 | -0,17 | 71,57 | 1432 | | Dt Telekom n | 15,96 | -0,93 | 16,11 | 15433 | | Hypovereinsbank | 23,00 | -0,48 | 23,11 | 1931 | | Infineon Tech | 7,68 | -1,29 | 7,78 | 9676 | | Merck KGaA | 72,10 | -0,11 | 72,18 | 111 | | Munich Re | 94,68 | -0,63 | 95,28 | 1002 | | Sap AG | 140,00 | -0,15 | 140,21 | 534 | | Siemens | 63,80 | -0,44 | 64,08 | 1929 | | Volkswagen AG | 44,49 | +0,16 | 44,42 | 1816 | | Финляндия (EUR) | | Nokia | 13,20 | +0,38 | 13,15 | 14221 | | Stora Enso | 11,12 | — | 11,12 | 970 | | Швейцария (CHF) | | Ciba Special | 78,95 | -0,69 | 79,50 | 89 | | Lonza Grp AG | 71,45 | -0,28 | 71,65 | 74 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,80 | — | 54,80 | 5547 | | Nestle | 357,50 | -0,63 | 359,75 | 671 | | Novartis | 62,25 | -1,11 | 62,95 | 3768 | | Roche | 200,00 | -0,94 | 201,90 | 11 | | Swiss Re | 81,00 | -0,49 | 81,40 | 613 | | UBS AG | 104,50 | -0,19 | 104,70 | 3458 | | Zurich Fin | 232,50 | -0,56 | 233,80 | 423 | | Швеция (SEK) | | ABB | 54,00 | -0,92 | 54,50 | 746 | | Electrolux | 173,50 | -0,57 | 174,50 | 762 | | Ericsson | 27,30 | — | 27,30 | 39009 | | Nordea | 73,00 | -0,68 | 73,50 | 5170 | | Volvo | 334,00 | +0,30 | 333,00 | 596 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,28 | 2,68 | 1228 | | Fiat | 6,85 | -1,06 | 6,92 | 3812 | | Голландия (EUR) | | ABN Amro Hld | 19,83 | -0,90 | 20,01 | 4323 | | Aegon NV | 11,94 | -1,08 | 12,07 | 8601 | | Ahold Kon | 7,35 | -1,34 | 7,45 | 3592 | | Fortis | 23,94 | -1,07 | 24,20 | 3520 | | ING Grp | 23,69 | -1,37 | 24,56 | 11407 | | Philips | 21,65 | -1,01 | 21,87 | 4285 | | Royal Dutch | 52,60 | +0,48 | 52,35 | 174 | | Россия (ADR) | | АФК Система | 18,90 | -0,89 | 19,06 | 570 | | Вимм-Билль-Данн | 16,81 | +0,18 | 16,78 | 12 | | Вымпелком | 38,76 | -1,52 | 39,36 | 187 | | Газпром | 42,60 | -0,70 | 43,10 | 600 | | ЛУКОЙЛ | 43,40 | -1,38 | 43,50 | 1991 | | Мобильные телесистемы | 36,20 | -2,69 | 37,20 | 546 | | Норильский никель | 70,00 | +1,14 | 69,90 | 355 | | Пятерочка | 17,40 | +3,14 | 16,87 | 32 | | РАО ЕЭС России | 31,01 | -1,02 | 31,47 | 364 | | Ростелеком | 13,21 | -0,83 | 13,32 | 3 | | Сибнефть | 15,61 | — | 15,65 | 91 | | Стальная группа Мечел | 29,65 | — | 29,65 | 31 | | Сургутнефтегаз | 41,84 | +0,12 | 41,80 | 386 | | Татнефть | 42,41 | -0,12 | 42,46 | 1 | | ЮКОС | 2,45 | — | 2,45 | 105 | | Канада (CAD) | | Alcan Inc | 43,31 | -0,53 | 43,54 | 298 | | Bank of Montreal | 60,00 | -0,43 | 60,26 | 123 | | Bank Nova Scotia | 41,56 | +0,02 | 41,55 | 390 | | BCE Inc | 31,04 | -0,10 | 31,07 | 320 | | Imperial Oil | 114,11 | +0,37 | 113,69 | 28 | | Loblaw Cos Ltd | 69,64 | -0,09 | 69,70 | 17 | | Nortel Networks | 3,89 | +2,91 | 3,78 | 8132 | | Royal Bank of Canada | 75,99 | -0,35 | 76,26 | 131 | | США ($) | | Abbott Labs | 46,59 | -0,41 | 46,78 | 302 | | Agilent Tech | 26,40 | +1,07 | 26,12 | 521 | | Alcoa | 29,73 | -0,13 | 29,77 | 1102 | | Allstate Corp | 58,65 | +0,74 | 58,22 | 369 | | Alltel | 63,37 | +0,08 | 63,32 | 229 | | Amer Electric Power | 37,48 | -0,64 | 37,72 | 126 | | Amer Express Co | 56,45 | -0,62 | 56,80 | 857 | | AIG | 62,32 | -0,56 | 62,67 | 678 | | Amgen | 80,23 | -0,75 | 80,84 | 1541 | | Analog Devices | 36,86 | -4,06 | 38,42 | 1118 | | Anheuser-Busch | 44,42 | -0,02 | 44,43 | 257 | | Time Warner Inc | 18,23 | -0,98 | 18,41 | 3151 | | Apple Comp Inc | 43,78 | -0,50 | 44,00 | 2838 | | Applied Materials | 17,60 | -1,07 | 17,79 | 4401 | | AT&T | 20,11 | -0,15 | 20,14 | 292 | | Automatic Data Proc | 44,60 | +0,20 | 44,51 | 187 | | Bank of America | 42,81 | +0,05 | 42,79 | 1436 | | Bank of New York | 30,49 | -0,55 | 30,66 | 127 | | Baxter Int | 40,38 | -0,44 | 40,56 | 193 | | BCE Inc | 25,97 | +0,31 | 25,89 | 47 | | Bellsouth Corp | 27,23 | -0,07 | 27,25 | 252 | | Berkshire cl a* | 84,05 | -0,06 | 84,10 | 1 | | Berkshire cl b* | 2,79 | +0,20 | 2,79 | 2 | | Boeing Co | 66,90 | -0,61 | 67,31 | 523 | | Bristol Myers sq | 25,00 | -0,44 | 25,11 | 280 | | Cardinal Health | 59,34 | -0,54 | 59,66 | 111 | | Carnival | 50,68 | -0,92 | 51,15 | 518 | | Caterpillar Inc | 54,94 | -1,01 | 55,50 | 392 | | Charles Schwab | 13,72 | -0,22 | 13,75 | 608 | | ChevronTexaco | 62,38 | -0,19 | 62,50 | 1045 | | Cigna | 113,25 | -0,40 | 113,71 | 217 | | Cisco | 17,87 | -1,05 | 18,06 | 18260 | | Citigroup | 43,43 | -0,18 | 43,51 | 1299 | | Coca-Cola Co | 43,96 | -0,34 | 44,11 | 521 | | Colgate Palmoliv | 52,40 | -0,57 | 52,70 | 280 | | Costco Wholesale | 42,67 | -0,28 | 42,79 | 877 | | Daimler-Chrysler | 51,55 | -1,17 | 52,16 | 82 | | Delta Air Lines | 1,71 | -4,47 | 1,79 | 727 | | Dow Chemical Co | 48,48 | -1,34 | 49,14 | 450 | | Du Pont Co | 41,42 | -0,89 | 41,79 | 582 | | Eastman Kodak | 25,80 | -0,65 | 25,97 | 346 | | Eli Lilly | 53,51 | -0,24 | 53,64 | 317 | | EMC Corp | 13,41 | -2,90 | 13,81 | 2264 | | Emerson Electric | 68,95 | -0,10 | 69,02 | 194 | | Exelon | 51,71 | -0,14 | 51,78 | 331 | | Exxon Mobil | 61,02 | +0,11 | 60,95 | 3003 | | Fannie Mae | 51,70 | -0,58 | 52,00 | 1047 | | First Data Corp | 42,16 | +0,12 | 42,11 | 198 | | Ford Motor Co | 10,25 | -1,06 | 10,36 | 1102 | | Gap Inc | 21,72 | +0,32 | 21,65 | 469 | | Genentech | 88,32 | -0,47 | 88,74 | 469 | | General Elec Co | 34,48 | -0,09 | 34,51 | 2170 | | General Motors | 34,86 | -0,14 | 34,91 | 523 | | Gillette Co | 51,56 | -0,52 | 51,83 | 185 | | Goldman Sachs Gr | 113,09 | -0,92 | 114,14 | 592 | | HJ Heinz Co | 36,44 | -0,52 | 36,63 | 113 | | Halliburton Co | 59,85 | +0,05 | 59,82 | 1001 | | HCA-Healthcare | 49,67 | -0,72 | 50,03 | 424 | | Hewlett-Packard | 23,81 | -1,53 | 24,18 | 2339 | | Home Depot Inc | 41,18 | -0,77 | 41,50 | 794 | | Honeywell Int | 38,23 | -1,57 | 38,84 | 476 | | Illinois Tool Works | 86,65 | +0,13 | 86,54 | 269 | | Intel Corp | 26,26 | -2,09 | 26,82 | 18528 | | IBM | 82,23 | -0,52 | 82,66 | 725 | | Intl Paper | 31,50 | -0,47 | 31,65 | 306 | | Johnson&Johnson | 63,93 | -0,59 | 64,31 | 592 | | J P Morgan Chase | 34,63 | -0,52 | 34,81 | 1235 | | Kimberly-Clark | 63,05 | +0,08 | 63,00 | 213 | | Kohls | 55,15 | +0,73 | 54,75 | 1680 | | Kroger | 19,44 | -1,32 | 19,70 | 248 | | Lehman Brothers | 104,99 | -1,30 | 106,37 | 335 | | Lockheed Martin | 62,57 | -0,86 | 63,11 | 312 | | Lowes Cos | 64,23 | -1,11 | 64,95 | 696 | | Lucent Tech | 2,92 | -0,34 | 2,93 | 1467 | | Marsh & McLennan | 27,30 | +0,37 | 27,20 | 349 | | MBNA Corp | 24,84 | -0,08 | 24,86 | 330 | | McDonalds Corp | 33,20 | -4,30 | 34,69 | 3818 | | Medtronic | 54,75 | +0,22 | 54,63 | 504 | | Merck & Co | 30,79 | -0,96 | 31,09 | 892 | | Merrill Lynch | 58,56 | -0,54 | 58,88 | 548 | | Metlife Inc | 48,94 | +0,12 | 48,88 | 232 | | Micron Tech | 11,15 | -1,33 | 11,30 | 895 | | Microsoft | 27,09 | -0,66 | 27,27 | 12417 | | Minnesota Mining | 72,30 | -0,08 | 72,36 | 497 | | MS Dean Witter | 53,56 | -0,81 | 54,00 | 355 | | Motorola Inc | 21,43 | -1,34 | 21,72 | 1879 | | Occidental Petr | 83,68 | +0,04 | 83,65 | 537 | | Omnicom Group | 83,29 | -0,57 | 83,77 | 71 | | Oracle Corp | 13,31 | -0,45 | 13,37 | 4472 | | Pfizer Inc | 26,48 | +0,15 | 26,44 | 2771 | | Philip Morris | 66,94 | -0,77 | 67,46 | 564 | | Raytheon Co | 39,61 | -0,35 | 39,75 | 146 | | SBC Comms | 24,75 | +0,04 | 24,74 | 909 | | Schering-plough | 21,72 | -0,18 | 21,76 | 446 | | Sprint | 26,94 | +1,20 | 26,62 | 3375 | | Tenet Healthcare | 12,76 | -0,39 | 12,81 | 244 | | Texas Instrument | 32,15 | -1,74 | 32,72 | 1692 | | Textron Inc | 73,36 | -0,74 | 73,91 | 80 | | Time Warner Inc | 18,23 | -0,98 | 18,41 | 3151 | | Tyco Int | 28,45 | -0,52 | 28,60 | 1125 | | Unisys Corp | 6,33 | -1,25 | 6,41 | 62 | | UPS | 73,08 | -0,19 | 73,22 | 265 | | United Tech | 51,90 | +0,52 | 51,63 | 1035 | | Unitedhealth Gr | 52,15 | -0,42 | 52,37 | 458 | | US Bancorp | 30,09 | +0,13 | 30,05 | 392 | | Verizon Comm | 32,98 | -0,36 | 33,10 | 1018 | | Wachovia | 49,50 | -0,20 | 49,60 | 477 | | Wal-Mart Stores | 48,97 | +0,04 | 48,95 | 1312 | | Walt Disney Co | 25,63 | -0,97 | 25,88 | 1216 | | Washington Mutual | 42,07 | -0,31 | 42,20 | 413 | | Wells Fargo | 60,35 | -0,18 | 60,46 | 295 | | Xerox Corp | 13,83 | -1,43 | 14,03 | 626 |
|
