| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +1,58 | 7,0 | 5921 | | ANZ Banking Grp | 22,1 | +0,77 | 22,0 | 4190 | | CommonWealth Bank | 37,4 | +1,52 | 36,9 | 5554 | | National Australian Bank | 31,4 | +1,32 | 31,0 | 4165 | | Telstra Corp | 4,9 | +1,04 | 4,8 | 31037 | | Япония (JPY) | | Asahi Kasei | 527,0 | +0,76 | 523,0 | 2630 | | Daiwa Securities | 720,0 | -1,50 | 731,0 | 6170 | | Fuji Photo Film | 3680,0 | +2,51 | 3590,0 | 1899 | | Fujitsu Ltd | 645,0 | +0,94 | 639,0 | 13744 | | Honda Motor Co | 5690,0 | +0,89 | 5640,0 | 2523 | | Kao Corp | 2600,0 | +0,19 | 2595,0 | 834 | | KDDI* | 599,0 | +0,17 | 598,0 | 8 | | Mitsubishi Fin Gr* | 1060,0 | -0,93 | 1070,0 | 30 | | Mitsubishi Chem | 352,0 | +2,92 | 342,0 | 26398 | | Mitsubishi Electric | 576,0 | +2,49 | 562,0 | 8822 | | NEC Corp | 574,0 | +0,17 | 573,0 | 8698 | | Nippon Steel Corp | 305,0 | +1,33 | 301,0 | 79327 | | Nissan Motor Co | 1156,0 | +0,17 | 1154,0 | 8699 | | NTT* | 496,0 | -0,20 | 497,0 | 15 | | NTT DoCoMo* | 187,0 | +0,54 | 186,0 | 66 | | Pioneer | 1723,0 | +0,12 | 1721,0 | 1131 | | Ricoh | 1677,0 | +0,84 | 1663,0 | 2336 | | Seikisui House | 1171,0 | +1,12 | 1158,0 | 2360 | | Shin-Etsu Chem | 4260,0 | -0,47 | 4280,0 | 1139 | | Sony | 3700,0 | -0,80 | 3730,0 | 4849 | | Sumitomo Chem | 617,0 | -0,32 | 619,0 | 4201 | | TDK Corp | 8090,0 | +1,00 | 8010,0 | 651 | | Toshiba Corp | 432,0 | -0,46 | 434,0 | 8965 | | Toyota Motor Co | 4330,0 | — | 4330,0 | 3869 | | UFJ Holdings* | 646,0 | -0,15 | 647,0 | 27 | | Гонконг (HKD) | | Cheung Kong | 86,75 | +0,12 | 86,65 | 6536 | | China Mobile | 35,35 | +0,43 | 35,20 | 18818 | | China Unicom | 6,70 | -0,74 | 6,75 | 13339 | | CLP Holdings | 45,15 | -0,11 | 45,20 | 1114 | | CNOOC | 5,90 | -2,48 | 6,05 | 71851 | | Hang Seng Bank | 107,30 | -0,28 | 107,60 | 1191 | | Henderson Land | 38,90 | +0,26 | 38,80 | 1366 | | HSBC Holdings | 128,90 | -0,15 | 129,10 | 15046 | | Hutchison | 80,10 | +1,07 | 79,25 | 13673 | | Франция (EUR) | | Alcatel | 9,86 | -0,20 | 9,88 | 5274 | | Axa | 22,64 | -0,40 | 22,73 | 2763 | | BNP Paribas | 60,35 | -0,74 | 60,80 | 1149 | | Bouygues | 37,35 | +1,49 | 36,80 | 919 | | Danone | 84,10 | -0,65 | 84,65 | 397 | | EADS | 27,30 | +0,11 | 27,27 | 558 | | France Telecom | 25,30 | +0,12 | 25,27 | 4282 | | Lafarge | 77,65 | +0,13 | 77,55 | 295 | | Michelin | 51,55 | +0,29 | 51,40 | 197 | | Peugeot | 51,65 | -0,48 | 51,90 | 567 | | Renault | 74,65 | -0,80 | 75,25 | 435 | | Sanofi-Synthelab | 69,70 | -0,43 | 70,00 | 1537 | | Schneider Elec | 65,35 | +0,31 | 65,15 | 451 | | STMicroelectronics | 13,56 | +0,22 | 13,53 | 4321 | | Total Fina Elf | 210,10 | -0,99 | 212,20 | 1346 | | Vivendi Universal | 26,30 | +1,66 | 25,87 | 4506 | | Великобритания (GBp) | | ARM Holdings | 122,25 | +0,41 | 121,75 | 5405 | | BAE System | 324,43 | +0,08 | 324,25 | 6878 | | Barclays | 574,00 | -0,61 | 577,50 | 11031 | | BP | 640,00 | -0,93 | 646,00 | 28803 | | BAT | 1100,00 | — | 1100,00 | 2895 | | British Airways | 291,75 | +0,17 | 291,25 | 3424 | | British Telecom | 216,50 | -0,80 | 218,50 | 52211 | | Cable & Wireless | 156,00 | -4,29 | 163,00 | 125993 | | Cadbury Schweppes | 534,00 | — | 534,00 | 2415 | | HSBC Hldg | 913,00 | -0,27 | 915,50 | 13865 | | Lloyds TSB Grp | 458,50 | -0,76 | 462,00 | 38596 | | Marks & Spencer | 356,00 | +0,14 | 355,50 | 1948 | | Prudential | 520,00 | -1,52 | 528,00 | 8319 | | Reuters Group | 367,25 | +1,38 | 362,25 | 16536 | | Rio Tinto | 2034,40 | -1,98 | 2075,00 | 5696 | | Sainsbury | 281,00 | -0,53 | 282,50 | 4703 | | Германия (EUR) | | Allianz AG | 110,55 | +1,33 | 109,10 | 3413 | | BASF | 57,69 | -0,88 | 58,20 | 1489 | | Bayer AG | 29,13 | -0,78 | 29,36 | 2085 | | BMW | 36,43 | +0,14 | 36,38 | 1499 | | Commerzbank AG | 21,06 | +0,62 | 20,93 | 1933 | | Daimler-Chrysler | 41,50 | — | 41,50 | 3667 | | Deutsche Bank n | 71,16 | +0,42 | 70,86 | 1328 | | Dt Telekom n | 15,87 | -0,81 | 16,00 | 14356 | | Hypovereinsbank | 23,11 | +1,01 | 22,88 | 2027 | | Infineon Tech | 7,62 | -0,78 | 7,68 | 5197 | | Merck KGaA | 71,65 | +0,46 | 71,32 | 132 | | Munich Re | 95,05 | +0,64 | 94,45 | 1556 | | Sap AG | 139,50 | -0,23 | 139,82 | 523 | | Siemens | 63,10 | -0,82 | 63,62 | 2526 | | Финляндия (EUR) | | Nokia | 13,06 | +0,15 | 13,04 | 16678 | | Stora Enso | 10,98 | -0,09 | 10,99 | 1284 | | Швейцария (CHF) | | Ciba Special | 79,70 | +1,40 | 78,60 | 326 | | Lonza Grp AG | 72,65 | +2,61 | 70,80 | 324 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,25 | -0,55 | 54,55 | 3338 | | Nestle | 355,50 | -0,97 | 359,00 | 972 | | Novartis | 62,55 | +1,13 | 61,85 | 3976 | | Roche | 202,30 | +0,75 | 200,80 | 39 | | Swiss Re | 81,85 | +0,24 | 81,65 | 626 | | Швеция (SEK) | | ABB | 54,75 | +0,46 | 54,50 | 1115 | | Electrolux | 171,50 | -1,15 | 173,50 | 744 | | Ericsson | 27,60 | +0,36 | 27,50 | 34326 | | Nordea | 73,25 | — | 73,25 | 2023 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,22 | 2,67 | 1910 | | Fiat | 6,80 | +0,15 | 6,79 | 8212 | | Голландия (EUR) | | ABN Amro Hld | 19,76 | +0,05 | 19,75 | 3289 | | Aegon NV | 11,80 | — | 11,80 | 4075 | | Ahold Kon | 7,22 | -0,96 | 7,29 | 3834 | | Fortis | 23,88 | +0,13 | 23,85 | 1610 | | ING Grp | 23,84 | +0,55 | 23,71 | 6038 | | Philips | 21,88 | +1,11 | 21,64 | 4062 | | Royal Dutch | 51,90 | -1,33 | 52,60 | 71 | | Россия (ADR) | | АФК Система | 19,20 | +2,60 | 18,89 | 432 | | Вимм-Билль-Данн | 18,00 | +4,53 | 17,22 | 90 | | Вымпелком | 38,34 | +0,39 | 38,19 | 184 | | Газпром | 45,30 | +4,55 | 42,80 | 1251 | | ЛУКОЙЛ | 45,15 | +3,85 | 42,90 | 3128 | | Мобильные телесистемы | 36,90 | +1,54 | 36,34 | 350 | | Мосэнерго | 8,35 | +0,24 | 8,30 | 4 | | Норильский никель | 72,10 | +0,98 | 70,70 | 491 | | Пятерочка | 17,50 | +1,74 | 17,40 | 52 | | РАО ЕЭС России | 31,70 | +1,50 | 31,15 | 451 | | Ростелеком | 13,54 | +2,97 | 13,09 | 279 | | Сибнефть | 16,90 | +5,62 | 15,60 | 1056 | | Стальная группа Мечел | 29,01 | -1,26 | 29,38 | 23 | | Сургутнефтегаз | 42,41 | +1,68 | 41,85 | 1154 | | Татнефть | 47,04 | +9,50 | 42,96 | 57 | | ЮКОС | 2,40 | -1,23 | 2,45 | 135 | | Канада (CAD) | | Alcan Inc | 42,65 | -0,47 | 42,85 | 127 | | Bank of Montreal | 61,71 | +0,42 | 61,45 | 524 | | Bank Nova Scotia | 41,75 | -0,22 | 41,84 | 647 | | BCE Inc | 30,85 | +0,42 | 30,72 | 222 | | Imperial Oil | 111,20 | -1,52 | 112,92 | 80 | | Loblaw Cos Ltd | 69,89 | +0,07 | 69,84 | 31 | | Nortel Networks | 3,80 | -3,06 | 3,92 | 3404 | | Royal Bank of Canada | 76,96 | -0,18 | 77,10 | 433 | | США ($) | | Abbott Labs | 46,42 | -0,64 | 46,72 | 278 | | Agilent Tech | 30,10 | -0,76 | 30,33 | 1641 | | Alcoa | 29,25 | +0,03 | 29,24 | 491 | | Allstate Corp | 58,54 | -0,12 | 58,61 | 329 | | Alltel | 62,08 | -1,49 | 63,02 | 340 | | Amer Electric Power | 37,59 | +0,03 | 37,58 | 108 | | Amer Express Co | 56,53 | — | 56,53 | 503 | | AIG | 62,27 | +0,18 | 62,16 | 781 | | Amgen | 80,20 | -0,48 | 80,59 | 1688 | | Analog Devices | 37,21 | -0,96 | 37,57 | 349 | | Anheuser-Busch | 44,68 | +0,18 | 44,60 | 293 | | Time Warner Inc | 18,56 | +0,32 | 18,50 | 4451 | | Apple Comp Inc | 46,86 | -1,72 | 47,68 | 6188 | | Applied Materials | 17,30 | -1,92 | 17,64 | 5822 | | AT&T | 19,76 | -0,75 | 19,91 | 253 | | Automatic Data Proc | 44,31 | -0,56 | 44,56 | 152 | | Bank of America | 43,98 | +1,85 | 43,18 | 3537 | | Bank of New York | 30,60 | -0,13 | 30,64 | 199 | | Baxter Int | 40,15 | +0,73 | 39,86 | 376 | | BCE Inc | 25,69 | +0,27 | 25,62 | 20 | | Bellsouth Corp | 27,01 | -0,26 | 27,08 | 428 | | Berkshire cl a* | 0,00 | — | 83,39 | 1 | | Berkshire cl b* | 2,77 | +0,02 | 2,77 | 1 | | Boeing Co | 67,59 | +0,19 | 67,46 | 368 | | Bristol Myers sq | 24,79 | -0,28 | 24,86 | 880 | | Cardinal Health | 59,20 | -0,22 | 59,33 | 139 | | Carnival | 50,00 | -0,46 | 50,23 | 314 | | Caterpillar Inc | 54,51 | -1,36 | 55,26 | 940 | | Charles Schwab | 14,06 | +1,96 | 13,79 | 1144 | | ChevronTexaco | 61,98 | -0,24 | 62,13 | 1379 | | Cigna | 113,27 | -0,34 | 113,66 | 120 | | Cisco | 17,74 | +0,18 | 17,71 | 12215 | | Citigroup | 44,25 | +1,05 | 43,79 | 3035 | | Coca-Cola Co | 43,40 | -0,32 | 43,54 | 443 | | Colgate Palmoliv | 52,65 | -0,23 | 52,77 | 130 | | Costco Wholesale | 42,44 | -1,28 | 42,99 | 1118 | | Daimler-Chrysler | 51,21 | -0,56 | 51,50 | 125 | | Delta Air Lines | 1,61 | +15,83 | 1,39 | 3212 | | Dow Chemical Co | 47,77 | -1,32 | 48,41 | 513 | | Du Pont Co | 41,55 | +0,10 | 41,51 | 554 | | Eastman Kodak | 25,68 | -1,19 | 25,99 | 135 | | Eli Lilly | 53,12 | +0,13 | 53,05 | 397 | | EMC Corp | 13,33 | -0,89 | 13,45 | 978 | | Emerson Electric | 68,00 | -0,72 | 68,49 | 152 | | Exelon | 51,72 | +0,02 | 51,71 | 303 | | Exxon Mobil | 60,28 | -0,23 | 60,42 | 2234 | | Fannie Mae | 50,53 | -0,14 | 50,60 | 1287 | | First Data Corp | 41,68 | -0,14 | 41,74 | 226 | | Ford Motor Co | 10,15 | — | 10,15 | 471 | | Gap Inc | 21,22 | -1,94 | 21,64 | 427 | | Genentech | 89,89 | +0,12 | 89,78 | 360 | | General Elec Co | 34,12 | -0,26 | 34,21 | 1767 | | General Motors | 34,55 | +0,03 | 34,54 | 289 | | Gillette Co | 52,40 | +0,02 | 52,39 | 361 | | Goldman Sachs Gr | 113,79 | -0,77 | 114,67 | 471 | | HJ Heinz Co | 36,29 | +0,14 | 36,24 | 85 | | Halliburton Co | 58,54 | +0,50 | 58,25 | 674 | | HCA-Healthcare | 49,69 | -0,06 | 49,72 | 171 | | Hewlett-Packard | 23,92 | -0,71 | 24,09 | 1526 | | Home Depot Inc | 41,03 | -1,56 | 41,68 | 2289 | | Honeywell Int | 38,64 | -0,59 | 38,87 | 310 | | Illinois Tool Works | 86,80 | -0,45 | 87,19 | 156 | | Intel Corp | 26,09 | -1,66 | 26,53 | 16260 | | IBM | 81,99 | -0,62 | 82,50 | 573 | | Intl Paper | 31,51 | +0,29 | 31,42 | 333 | | Johnson&Johnson | 63,09 | -0,41 | 63,35 | 926 | | J P Morgan Chase | 34,98 | +0,95 | 34,65 | 1643 | | Kimberly-Clark | 63,82 | +0,02 | 63,81 | 144 | | Kohls | 54,77 | -1,30 | 55,49 | 456 | | Kroger | 19,40 | -0,46 | 19,49 | 347 | | Lehman Brothers | 105,06 | -0,08 | 105,14 | 207 | | Lockheed Martin | 62,75 | +0,21 | 62,62 | 281 | | Lowes Cos | 65,57 | -0,49 | 65,89 | 991 | | Lucent Tech | 2,89 | -1,03 | 2,92 | 1317 | | Marsh & McLennan | 27,70 | +1,73 | 27,23 | 751 | | MBNA Corp | 25,48 | +2,04 | 24,97 | 1070 | | McDonalds Corp | 33,49 | -0,33 | 33,60 | 1165 | | Medtronic | 54,86 | -0,07 | 54,90 | 439 | | Merck & Co | 30,58 | -0,26 | 30,66 | 701 | | Merrill Lynch | 58,55 | -0,32 | 58,74 | 698 | | Metlife Inc | 48,87 | -0,33 | 49,03 | 190 | | Micron Tech | 11,20 | -1,32 | 11,35 | 761 | | Microsoft | 27,01 | -0,44 | 27,13 | 8968 | | Minnesota Mining | 72,26 | +0,11 | 72,18 | 318 | | MS Dean Witter | 53,55 | -0,09 | 53,60 | 382 | | Motorola Inc | 21,00 | -0,76 | 21,16 | 2255 | | Occidental Petr | 82,16 | -0,50 | 82,57 | 227 | | Omnicom Group | 84,29 | -0,41 | 84,64 | 72 | | Oracle Corp | 13,30 | +0,08 | 13,29 | 4896 | | Pfizer Inc | 26,09 | -0,42 | 26,20 | 2320 | | Philip Morris | 67,24 | +0,33 | 67,02 | 1046 | | Raytheon Co | 39,68 | +0,33 | 39,55 | 110 | | SBC Comms | 24,27 | -0,78 | 24,46 | 1043 | | Schering-plough | 21,65 | -0,41 | 21,74 | 492 | | Tenet Healthcare | 12,68 | -0,16 | 12,70 | 134 | | Texas Instrument | 31,97 | -0,71 | 32,20 | 884 | | Textron Inc | 73,86 | +0,11 | 73,78 | 54 | | Time Warner Inc | 18,56 | +0,32 | 18,50 | 4451 | | Tyco Int | 28,66 | +0,39 | 28,55 | 899 | | Unisys Corp | 6,32 | -0,63 | 6,36 | 112 | | UPS | 72,97 | -0,04 | 73,00 | 257 | | United Tech | 51,90 | +0,29 | 51,75 | 428 | | Unitedhealth Gr | 51,77 | -0,40 | 51,98 | 398 | | US Bancorp | 30,30 | -0,26 | 30,38 | 565 | | Verizon Comm | 33,00 | +0,03 | 32,99 | 1498 | | Wachovia | 50,75 | +1,12 | 50,19 | 1120 | | Wal-Mart Stores | 47,56 | -3,14 | 49,10 | 6192 | | Walt Disney Co | 26,27 | +0,38 | 26,17 | 1230 | | Washington Mutual | 42,21 | -0,17 | 42,28 | 394 | | Wells Fargo | 60,82 | +0,13 | 60,74 | 418 | | Xerox Corp | 13,66 | -1,01 | 13,80 | 520 |
|
