| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | -0,85 | 7,1 | 8035 | | ANZ Banking Grp | 22,4 | +1,17 | 22,1 | 5015 | | CommonWealth Bank | 37,6 | +0,48 | 37,4 | 2925 | | National Australian Bank | 31,7 | +0,96 | 31,4 | 6108 | | Telstra Corp | 4,8 | -1,44 | 4,9 | 36030 | | Япония (JPY) | | Asahi Kasei | 526,0 | -0,19 | 527,0 | 4347 | | Daiwa Securities | 725,0 | +0,69 | 720,0 | 7301 | | Fuji Photo Film | 3630,0 | -1,36 | 3680,0 | 2468 | | Fujitsu Ltd | 651,0 | +0,93 | 645,0 | 11883 | | Honda Motor Co | 5680,0 | -0,18 | 5690,0 | 2100 | | Kao Corp | 2615,0 | +0,58 | 2600,0 | 1065 | | KDDI* | 582,0 | -2,84 | 599,0 | 19 | | Mitsubishi Fin Gr* | 1060,0 | — | 1060,0 | 56 | | Mitsubishi Chem | 354,0 | +0,57 | 352,0 | 15787 | | Mitsubishi Electric | 571,0 | -0,87 | 576,0 | 6319 | | NEC Corp | 571,0 | -0,52 | 574,0 | 9254 | | Nippon Steel Corp | 305,0 | — | 305,0 | 102660 | | Nissan Motor Co | 1155,0 | -0,09 | 1156,0 | 7948 | | NTT* | 500,0 | +0,81 | 496,0 | 32 | | NTT DoCoMo* | 184,0 | -1,60 | 187,0 | 96 | | Pioneer | 1717,0 | -0,35 | 1723,0 | 770 | | Ricoh | 1677,0 | — | 1677,0 | 3667 | | Seikisui House | 1176,0 | +0,43 | 1171,0 | 2865 | | Shin-Etsu Chem | 4270,0 | +0,23 | 4260,0 | 717 | | Sony | 3720,0 | +0,54 | 3700,0 | 4483 | | Sumitomo Chem | 621,0 | +0,65 | 617,0 | 5707 | | TDK Corp | 8040,0 | -0,62 | 8090,0 | 567 | | Toshiba Corp | 430,0 | -0,46 | 432,0 | 10681 | | Toyota Motor Co | 4350,0 | +0,46 | 4330,0 | 4919 | | UFJ Holdings* | 653,0 | +1,08 | 646,0 | 46 | | Гонконг (HKD) | | Cheung Kong | 88,70 | +2,25 | 86,75 | 10405 | | China Mobile | 35,45 | +0,28 | 35,35 | 7751 | | China Unicom | 6,85 | +2,24 | 6,70 | 10768 | | CLP Holdings | 45,35 | +0,44 | 45,15 | 1990 | | CNOOC | 5,70 | -3,39 | 5,90 | 139056 | | Hang Seng Bank | 107,60 | +0,28 | 107,30 | 2066 | | Henderson Land | 39,85 | +2,44 | 38,90 | 4723 | | HSBC Holdings | 128,10 | +0,23 | 127,81 | 13001 | | Hutchison | 81,70 | +2,00 | 80,10 | 21796 | | Франция (EUR) | | Alcatel | 9,80 | -0,51 | 9,85 | 4401 | | Axa | 22,30 | -1,41 | 22,62 | 4762 | | BNP Paribas | 59,65 | -0,58 | 60,00 | 2024 | | Bouygues | 37,34 | -0,21 | 37,42 | 1076 | | Danone | 83,60 | -0,59 | 84,10 | 562 | | EADS | 26,65 | -1,55 | 27,07 | 942 | | France Telecom | 25,25 | +0,40 | 25,15 | 4117 | | Lafarge | 77,35 | -0,64 | 77,85 | 519 | | Michelin | 50,90 | -0,49 | 51,15 | 210 | | Peugeot | 51,60 | +0,10 | 51,55 | 654 | | Renault | 74,45 | +0,13 | 74,35 | 603 | | Sanofi-Synthelab | 69,05 | -0,65 | 69,50 | 2145 | | Schneider Elec | 64,30 | -1,38 | 65,20 | 443 | | STMicroelectronics | 13,73 | +1,78 | 13,49 | 3602 | | Total Fina Elf | 208,70 | -0,05 | 208,80 | 1967 | | Vivendi Universal | 25,95 | -0,65 | 26,12 | 2642 | | Великобритания (GBp) | | ARM Holdings | 121,00 | -0,62 | 121,75 | 12153 | | BAE System | 317,75 | -1,01 | 321,00 | 16210 | | Barclays | 564,00 | -1,91 | 575,00 | 13777 | | BP | 638,50 | +0,08 | 638,00 | 62114 | | BAT | 1092,00 | -0,91 | 1102,00 | 3153 | | British Airways | 285,25 | -2,14 | 291,50 | 6143 | | British Telecom | 221,00 | +1,96 | 216,75 | 113761 | | Cable & Wireless | 157,57 | +0,48 | 156,25 | 48639 | | Cadbury Schweppes | 535,50 | -0,28 | 537,00 | 4801 | | HSBC Hldg | 908,00 | -0,82 | 915,50 | 20757 | | Lloyds TSB Grp | 455,75 | -0,65 | 458,75 | 54681 | | Marks & Spencer | 354,25 | -0,49 | 356,00 | 2932 | | Prudential | 514,50 | -1,67 | 523,25 | 6121 | | Reuters Group | 362,00 | -0,89 | 365,25 | 6203 | | Rio Tinto | 1991,00 | -2,31 | 2038,00 | 8539 | | Sainsbury | 281,25 | +0,18 | 280,75 | 7538 | | Германия (EUR) | | Allianz AG | 108,54 | -1,18 | 109,84 | 2700 | | BASF | 57,65 | +0,86 | 57,16 | 2235 | | Bayer AG | 28,55 | -1,01 | 28,84 | 4138 | | BMW | 36,71 | +1,38 | 36,21 | 2939 | | Commerzbank AG | 20,90 | +0,58 | 20,78 | 2230 | | Daimler-Chrysler | 40,84 | -1,11 | 41,30 | 5953 | | Deutsche Bank n | 70,48 | -0,07 | 70,53 | 1888 | | Dt Telekom n | 15,68 | -0,57 | 15,77 | 20444 | | Hypovereinsbank | 22,88 | -0,52 | 23,00 | 1937 | | Infineon Tech | 7,77 | +2,64 | 7,57 | 13945 | | Merck KGaA | 71,94 | +0,19 | 71,80 | 77 | | Munich Re | 93,66 | -0,72 | 94,34 | 1064 | | Sap AG | 137,60 | -0,56 | 138,38 | 983 | | Siemens | 62,57 | -0,24 | 62,72 | 4214 | | Финляндия (EUR) | | Nokia | 12,80 | -1,39 | 12,98 | 32982 | | Stora Enso | 10,96 | -0,36 | 11,00 | 2148 | | Швейцария (CHF) | | Ciba Special | 79,50 | -0,50 | 79,90 | 453 | | Lonza Grp AG | 72,30 | +0,14 | 72,20 | 207 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,80 | -0,37 | 54,00 | 3612 | | Nestle | 353,25 | -1,33 | 358,00 | 2091 | | Novartis | 62,75 | +1,05 | 62,10 | 6567 | | Roche | 201,60 | +0,20 | 201,20 | 11 | | Swiss Re | 81,10 | -0,67 | 81,65 | 853 | | UBS AG | 104,50 | -0,29 | 104,80 | 2341 | | Швеция (SEK) | | ABB | 53,50 | -1,38 | 54,25 | 1245 | | Electrolux | 171,50 | -0,29 | 172,00 | 980 | | Ericsson | 26,80 | -2,19 | 27,40 | 105468 | | Nordea | 73,00 | — | 73,00 | 4266 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,28 | 2,68 | 856 | | Fiat | 6,71 | -0,42 | 6,74 | 3989 | | Голландия (EUR) | | ABN Amro Hld | 19,71 | -0,35 | 19,78 | 5392 | | Aegon NV | 11,59 | -1,28 | 11,74 | 6480 | | Ahold Kon | 7,23 | +0,70 | 7,18 | 4746 | | Fortis | 23,81 | -0,38 | 23,90 | 3492 | | ING Grp | 23,55 | -1,09 | 23,81 | 9114 | | Philips | 21,75 | +0,42 | 21,66 | 5283 | | Royal Dutch | 51,65 | -0,86 | 52,10 | 157 | | Россия (ADR) | | АФК Система | 19,49 | -1,81 | 19,35 | 294 | | Вимм-Билль-Данн | 18,15 | +1,17 | 17,94 | 70 | | Вымпелком | 38,91 | +1,17 | 38,46 | 192 | | Газпром | 46,15 | +0,33 | 46,00 | 893 | | ЛУКОЙЛ | 45,70 | +1,40 | 45,07 | 2266 | | Мобильные телесистемы | 36,45 | -0,14 | 36,50 | 424 | | Норильский никель | 72,00 | -0,14 | 72,10 | 300 | | Пятерочка | 17,30 | -1,14 | 17,50 | 84 | | РАО ЕЭС России | 31,80 | -0,63 | 31,80 | 236 | | Ростелеком | 13,33 | -1,55 | 13,54 | 37 | | Сибнефть | 17,29 | +5,03 | 16,90 | 1705 | | Стальная группа Мечел | 29,25 | +0,86 | 29,00 | 16 | | Сургутнефтегаз | 42,65 | +0,59 | 42,40 | 969 | | Татнефть | 47,14 | -0,36 | 47,31 | 20 | | ЮКОС | 2,40 | — | 2,40 | 32 | | Канада (CAD) | | Alcan Inc | 42,41 | +0,24 | 42,50 | 189 | | Bank of Montreal | 61,64 | +0,95 | 61,06 | 199 | | Bank Nova Scotia | 41,88 | +0,19 | 41,80 | 496 | | BCE Inc | 30,71 | +0,52 | 30,55 | 258 | | Imperial Oil | 113,47 | +1,90 | 111,35 | 78 | | Loblaw Cos Ltd | 69,80 | +0,42 | 69,51 | 31 | | Nortel Networks | 3,91 | +2,36 | 3,82 | 2676 | | Royal Bank of Canada | 76,50 | +0,07 | 76,45 | 341 | | США ($) | | Abbott Labs | 46,37 | +0,76 | 46,02 | 384 | | Agilent Tech | 30,73 | +0,82 | 30,48 | 1131 | | Alcoa | 28,64 | -0,62 | 28,82 | 822 | | Allstate Corp | 57,63 | -0,26 | 57,78 | 336 | | Alltel | 61,42 | -0,50 | 61,73 | 304 | | Amer Electric Power | 36,64 | -1,32 | 37,13 | 330 | | Amer Express Co | 56,00 | -0,11 | 56,06 | 503 | | AIG | 61,65 | +0,02 | 61,64 | 721 | | Amgen | 79,38 | -0,16 | 79,51 | 1807 | | Analog Devices | 37,06 | +0,11 | 37,02 | 433 | | Anheuser-Busch | 44,35 | +0,20 | 44,26 | 272 | | Time Warner Inc | 18,37 | -0,16 | 18,40 | 4013 | | Apple Comp Inc | 47,11 | +1,86 | 46,25 | 7366 | | Applied Materials | 18,13 | +5,59 | 17,17 | 25079 | | AT&T | 19,65 | -0,66 | 19,78 | 418 | | Automatic Data Proc | 43,93 | -0,41 | 44,11 | 390 | | Bank of America | 43,71 | -0,02 | 43,72 | 3128 | | Bank of New York | 30,40 | -0,10 | 30,43 | 290 | | Baxter Int | 39,84 | -0,67 | 40,11 | 162 | | BCE Inc | 25,40 | -0,82 | 25,61 | 24 | | Bellsouth Corp | 27,05 | +0,19 | 27,00 | 655 | | Berkshire cl a* | 83,10 | -0,15 | 83,23 | 1 | | Berkshire cl b* | 2,77 | -0,11 | 2,77 | 2 | | Boeing Co | 66,95 | +1,03 | 66,27 | 608 | | Bristol Myers sq | 24,78 | -0,12 | 24,81 | 643 | | Cardinal Health | 58,92 | +0,29 | 58,75 | 180 | | Carnival | 49,38 | +0,55 | 49,31 | 547 | | Caterpillar Inc | 53,53 | -0,30 | 53,69 | 498 | | Charles Schwab | 13,94 | +0,29 | 13,90 | 766 | | ChevronTexaco | 60,95 | +0,76 | 60,94 | 2051 | | Cigna | 112,46 | -0,15 | 112,63 | 106 | | Cisco | 17,93 | +1,70 | 17,63 | 18464 | | Citigroup | 44,00 | -0,32 | 44,14 | 2174 | | Coca-Cola Co | 43,21 | -0,21 | 43,30 | 811 | | Colgate Palmoliv | 52,05 | -0,63 | 52,38 | 267 | | Costco Wholesale | 43,37 | +1,49 | 42,73 | 894 | | Daimler-Chrysler | 50,13 | -1,05 | 50,66 | 138 | | Delta Air Lines | 1,52 | -3,80 | 1,58 | 1326 | | Dow Chemical Co | 47,18 | -0,30 | 47,32 | 465 | | Du Pont Co | 40,98 | +0,39 | 40,82 | 477 | | Eastman Kodak | 25,00 | -1,38 | 25,35 | 423 | | Eli Lilly | 52,56 | -0,32 | 52,73 | 843 | | EMC Corp | 13,35 | +0,98 | 13,22 | 1134 | | Emerson Electric | 66,90 | -0,80 | 67,44 | 244 | | Exelon | 50,49 | -0,61 | 50,80 | 485 | | Exxon Mobil | 59,34 | +0,46 | 59,07 | 3615 | | Fannie Mae | 50,23 | -0,04 | 50,25 | 1302 | | First Data Corp | 41,71 | — | 41,71 | 261 | | Ford Motor Co | 9,98 | -0,80 | 10,06 | 1383 | | Gap Inc | 20,90 | -0,14 | 20,93 | 846 | | Genentech | 88,68 | -0,31 | 88,96 | 565 | | General Elec Co | 33,94 | +0,18 | 33,88 | 2280 | | General Motors | 34,02 | -0,12 | 34,06 | 670 | | Gillette Co | 51,67 | -0,40 | 51,88 | 471 | | Goldman Sachs Gr | 110,62 | -1,30 | 112,08 | 907 | | HJ Heinz Co | 35,87 | -0,53 | 36,06 | 90 | | Halliburton Co | 57,81 | +1,31 | 57,06 | 890 | | HCA-Healthcare | 49,30 | -0,18 | 49,39 | 231 | | Hewlett-Packard | 26,05 | +9,92 | 23,70 | 15340 | | Home Depot Inc | 40,55 | -0,30 | 40,67 | 2255 | | Honeywell Int | 37,96 | +0,37 | 38,03 | 489 | | Illinois Tool Works | 86,18 | -0,20 | 86,35 | 172 | | Intel Corp | 26,05 | +0,19 | 26,00 | 18763 | | IBM | 81,09 | -0,26 | 81,30 | 861 | | Intl Paper | 31,34 | +1,13 | 31,24 | 721 | | Johnson&Johnson | 63,40 | +0,63 | 63,00 | 949 | | J P Morgan Chase | 34,53 | -0,14 | 34,58 | 4162 | | Kimberly-Clark | 62,88 | -0,51 | 63,20 | 133 | | Kohls | 54,15 | +1,48 | 53,36 | 643 | | Kroger | 19,55 | +0,72 | 19,41 | 494 | | Lehman Brothers | 103,32 | +0,28 | 103,03 | 510 | | Lockheed Martin | 62,59 | +0,08 | 62,54 | 151 | | Lowes Cos | 65,21 | +0,80 | 64,69 | 743 | | Lucent Tech | 2,86 | -0,69 | 2,88 | 3304 | | Marsh & McLennan | 27,46 | +0,77 | 27,25 | 298 | | MBNA Corp | 25,30 | +0,16 | 25,26 | 640 | | McDonalds Corp | 33,50 | +0,99 | 33,17 | 1201 | | Medtronic | 54,72 | +0,13 | 54,65 | 563 | | Merck & Co | 30,50 | +0,66 | 30,30 | 1120 | | Merrill Lynch | 57,94 | -0,45 | 58,20 | 683 | | Metlife Inc | 48,07 | -0,37 | 48,25 | 258 | | Micron Tech | 11,33 | +2,16 | 11,09 | 1064 | | Microsoft | 26,83 | +0,34 | 26,74 | 15933 | | Minnesota Mining | 71,48 | +0,34 | 71,66 | 525 | | MS Dean Witter | 53,02 | +0,11 | 52,96 | 1230 | | Motorola Inc | 20,64 | -0,19 | 20,68 | 2255 | | Occidental Petr | 81,20 | +0,61 | 80,71 | 733 | | Omnicom Group | 83,51 | +0,01 | 83,50 | 49 | | Oracle Corp | 13,23 | -0,53 | 13,30 | 8130 | | Pfizer Inc | 26,04 | -0,04 | 26,05 | 2765 | | Philip Morris | 67,29 | -0,12 | 67,37 | 865 | | Raytheon Co | 39,37 | — | 39,37 | 178 | | SBC Comms | 24,13 | -0,54 | 24,26 | 1316 | | Schering-plough | 21,35 | -0,79 | 21,52 | 1510 | | Tenet Healthcare | 12,54 | -1,10 | 12,68 | 128 | | Texas Instrument | 32,22 | +1,03 | 31,89 | 2251 | | Textron Inc | 73,45 | +0,12 | 73,36 | 88 | | Time Warner Inc | 18,37 | -0,16 | 18,40 | 4013 | | Tyco Int | 28,30 | +0,04 | 28,29 | 1023 | | Unisys Corp | 6,30 | +0,80 | 6,25 | 91 | | UPS | 71,72 | -0,58 | 72,14 | 338 | | United Tech | 51,37 | +0,27 | 51,45 | 524 | | Unitedhealth Gr | 51,11 | +0,02 | 51,10 | 472 | | US Bancorp | 29,98 | -0,03 | 29,99 | 478 | | Verizon Comm | 32,99 | -0,30 | 33,09 | 1356 | | Wachovia | 50,76 | +0,85 | 50,33 | 1062 | | Wal-Mart Stores | 47,35 | -0,15 | 47,57 | 2774 | | Walt Disney Co | 26,20 | -0,23 | 26,26 | 1191 | | Washington Mutual | 41,85 | -0,52 | 42,07 | 452 | | Wells Fargo | 59,90 | -0,10 | 59,96 | 657 | | Xerox Corp | 13,60 | — | 13,60 | 380 |
|
