| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +3,70 | 7,0 | 37440 | | ANZ Banking Grp | 22,1 | -1,29 | 22,4 | 5220 | | CommonWealth Bank | 37,3 | -0,85 | 37,6 | 5144 | | National Australian Bank | 31,4 | -0,69 | 31,7 | 3689 | | Telstra Corp | 4,7 | -1,04 | 4,8 | 50380 | | Westpac Banking | 20,0 | -0,69 | 20,2 | 4381 | | Япония (JPY) | | Asahi Kasei | 522,0 | -0,76 | 526,0 | 2583 | | Daiwa Securities | 718,0 | -0,97 | 725,0 | 3392 | | Fuji Photo Film | 3700,0 | +1,93 | 3630,0 | 2078 | | Fujitsu Ltd | 654,0 | +0,46 | 651,0 | 7755 | | Honda Motor Co | 5650,0 | -0,53 | 5680,0 | 2251 | | Kao Corp | 2620,0 | +0,19 | 2615,0 | 589 | | KDDI* | 580,0 | -0,34 | 582,0 | 12 | | Mitsubishi Fin Gr* | 1070,0 | +0,94 | 1060,0 | 43 | | Mitsubishi Chem | 357,0 | +0,85 | 354,0 | 13159 | | Mitsubishi Electric | 571,0 | — | 571,0 | 3280 | | NEC Corp | 569,0 | -0,35 | 571,0 | 11772 | | Nippon Steel Corp | 309,0 | +1,31 | 305,0 | 63531 | | Nissan Motor Co | 1169,0 | +1,21 | 1155,0 | 11775 | | NTT* | 493,0 | -1,40 | 500,0 | 20 | | NTT DoCoMo* | 182,0 | -1,09 | 184,0 | 101 | | Pioneer | 1709,0 | -0,47 | 1717,0 | 1152 | | Ricoh | 1683,0 | +0,36 | 1677,0 | 3588 | | Seikisui House | 1215,0 | +3,32 | 1176,0 | 4547 | | Shin-Etsu Chem | 4290,0 | +0,47 | 4270,0 | 744 | | Sony | 3700,0 | -0,54 | 3720,0 | 5315 | | Sumitomo Chem | 618,0 | -0,48 | 621,0 | 4784 | | TDK Corp | 8000,0 | -0,50 | 8040,0 | 491 | | Toshiba Corp | 429,0 | -0,23 | 430,0 | 7916 | | Toyota Motor Co | 4390,0 | +0,92 | 4350,0 | 10865 | | UFJ Holdings* | 658,0 | +0,77 | 653,0 | 36 | | Гонконг (HKD) | | Cheung Kong | 86,00 | -3,04 | 88,70 | 18416 | | China Mobile | 34,10 | -3,81 | 35,45 | 28778 | | China Unicom | 6,65 | -2,92 | 6,85 | 11918 | | CLP Holdings | 45,25 | -0,22 | 45,35 | 1606 | | CNOOC | 5,50 | -3,51 | 5,70 | 127092 | | Hang Seng Bank | 107,40 | -0,19 | 107,60 | 2007 | | Henderson Land | 39,10 | -1,88 | 39,85 | 3139 | | HSBC Holdings | 126,80 | -1,01 | 128,10 | 23959 | | Hutchison | 78,95 | -3,37 | 81,70 | 27762 | | Франция (EUR) | | Alcatel | 9,77 | -0,41 | 9,81 | 3973 | | Axa | 22,34 | -0,49 | 22,45 | 3344 | | BNP Paribas | 59,60 | -0,58 | 59,95 | 1326 | | Bouygues | 37,20 | -0,51 | 37,39 | 1155 | | Danone | 84,00 | -0,18 | 84,15 | 529 | | EADS | 26,57 | -0,30 | 26,65 | 1152 | | France Telecom | 25,21 | -0,40 | 25,31 | 3612 | | Lafarge | 76,35 | -1,36 | 77,40 | 448 | | Michelin | 50,75 | -0,49 | 51,00 | 273 | | Peugeot | 51,65 | -0,29 | 51,80 | 298 | | Renault | 74,95 | -0,20 | 75,10 | 739 | | Sanofi-Synthelab | 70,50 | +2,03 | 69,10 | 2707 | | Schneider Elec | 64,20 | -0,70 | 64,65 | 919 | | STMicroelectronics | 13,70 | -0,44 | 13,76 | 2403 | | Total Fina Elf | 206,90 | -1,15 | 209,30 | 1775 | | Vivendi Universal | 26,20 | +0,27 | 26,13 | 2925 | | Великобритания (GBp) | | ARM Holdings | 118,50 | -1,66 | 120,50 | 20142 | | BAE System | 316,00 | -0,55 | 317,75 | 5721 | | Barclays | 560,00 | -0,62 | 563,00 | 12088 | | BP | 627,82 | -1,41 | 636,50 | 33257 | | BAT | 1103,00 | +1,10 | 1091,00 | 5627 | | British Airways | 286,75 | +0,35 | 285,75 | 3819 | | British Telecom | 220,57 | -0,11 | 220,75 | 66564 | | Cable & Wireless | 153,75 | -1,60 | 156,25 | 25986 | | Cadbury Schweppes | 538,65 | +0,65 | 535,00 | 4573 | | HSBC Hldg | 904,50 | -0,44 | 908,50 | 25156 | | Lloyds TSB Grp | 457,50 | +0,55 | 455,00 | 30332 | | Marks & Spencer | 356,00 | +0,56 | 354,00 | 2659 | | Prudential | 511,00 | -0,68 | 514,50 | 6373 | | Reuters Group | 364,75 | +0,34 | 363,50 | 5509 | | Rio Tinto | 1980,00 | -0,25 | 1985,00 | 3824 | | Sainsbury | 281,82 | +0,09 | 281,50 | 2954 | | Unilever | 553,11 | -0,54 | 556,50 | 9129 | | Vodafone Airtch | 151,50 | +0,33 | 151,00 | 165709 | | Германия (EUR) | | Allianz AG | 107,83 | -0,80 | 108,70 | 2391 | | BASF | 56,93 | -1,16 | 57,60 | 2086 | | Bayer AG | 28,50 | -0,42 | 28,62 | 3980 | | BMW | 36,88 | +0,93 | 36,54 | 2364 | | Commerzbank AG | 21,19 | +1,15 | 20,95 | 2710 | | Daimler-Chrysler | 40,84 | -0,02 | 40,85 | 4690 | | Deutsche Bank n | 70,00 | -0,71 | 70,50 | 2118 | | Dt Telekom n | 15,64 | -0,45 | 15,71 | 13085 | | Hypovereinsbank | 22,70 | -1,05 | 22,94 | 2688 | | Infineon Tech | 7,93 | +2,06 | 7,77 | 11898 | | Merck KGaA | 71,50 | -0,22 | 71,66 | 123 | | Munich Re | 93,34 | -0,70 | 94,00 | 1134 | | Sap AG | 138,07 | -0,02 | 138,10 | 757 | | Siemens | 61,94 | -1,13 | 62,65 | 4590 | | Volkswagen AG | 43,20 | -0,58 | 43,45 | 2164 | | Финляндия (EUR) | | Nokia | 12,85 | -0,08 | 12,86 | 21052 | | Stora Enso | 10,96 | +0,46 | 10,91 | 2612 | | Швейцария (CHF) | | Ciba Special | 78,00 | -2,50 | 80,00 | 1052 | | Lonza Grp AG | 71,90 | -0,90 | 72,55 | 113 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,00 | — | 54,00 | 3966 | | Nestle | 351,50 | -0,64 | 353,75 | 1212 | | Novartis | 62,35 | -0,56 | 62,70 | 5378 | | Roche | 201,60 | -0,69 | 203,00 | 9 | | Swiss Re | 80,30 | -1,29 | 81,35 | 992 | | UBS AG | 104,60 | -0,10 | 104,70 | 2847 | | Zurich Fin | 231,10 | -1,62 | 234,90 | 1164 | | Швеция (SEK) | | ABB | 53,25 | -0,47 | 53,50 | 1479 | | Electrolux | 170,50 | -0,87 | 172,00 | 819 | | Ericsson | 26,70 | -0,37 | 26,80 | 57312 | | Nordea | 74,25 | +1,71 | 73,00 | 9876 | | Volvo | 335,50 | +0,30 | 334,50 | 1118 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,11 | 2,66 | 1176 | | Fiat | 6,76 | +0,70 | 6,71 | 8529 | | Голландия (EUR) | | ABN Amro Hld | 19,70 | +0,05 | 19,69 | 4508 | | Aegon NV | 11,58 | -0,60 | 11,65 | 5078 | | Ahold Kon | 7,17 | -1,10 | 7,25 | 4155 | | Fortis | 23,74 | -0,34 | 23,82 | 2825 | | ING Grp | 23,64 | +0,08 | 23,62 | 6079 | | Philips | 21,69 | -0,41 | 21,78 | 3924 | | Royal Dutch | 51,25 | -0,29 | 51,40 | 149 | | Россия (ADR) | | АФК Система | 18,93 | +1,05 | 19,00 | 494 | | Вимм-Билль-Данн | 17,61 | -2,17 | 18,00 | 52 | | Вымпелком | 39,73 | +2,63 | 38,71 | 447 | | Газпром | 45,40 | -3,38 | 46,15 | 739 | | ЛУКОЙЛ | 44,56 | -1,75 | 45,70 | 2378 | | Мобильные телесистемы | 36,50 | +1,39 | 36,00 | 419 | | Норильский никель | 71,50 | -0,69 | 72,00 | 358 | | Пятерочка | 17,35 | -1,48 | 17,61 | 59 | | РАО ЕЭС России | 31,40 | -0,47 | 31,60 | 292 | | Ростелеком | 13,15 | -1,79 | 13,39 | 5 | | Сибнефть | 18,00 | +1,41 | 17,75 | 1780 | | Стальная группа Мечел | 28,69 | -1,81 | 29,22 | 206 | | Сургутнефтегаз | 42,10 | -1,29 | 42,65 | 706 | | Татнефть | 46,30 | -1,11 | 46,82 | 8 | | ЮКОС | 2,40 | — | 2,40 | 31 | | Канада (CAD) | | Alcan Inc | 41,72 | -0,05 | 41,74 | 175 | | Bank of Montreal | 60,62 | -1,03 | 61,25 | 226 | | Bank Nova Scotia | 41,58 | -0,79 | 41,91 | 420 | | BCE Inc | 30,50 | -1,10 | 30,84 | 307 | | Imperial Oil | 108,90 | -0,94 | 109,93 | 99 | | Loblaw Cos Ltd | 69,62 | -0,81 | 70,19 | 38 | | Nortel Networks | 3,80 | -1,55 | 3,86 | 2986 | | Royal Bank of Canada | 76,09 | -0,80 | 76,70 | 280 | | США ($) | | Abbott Labs | 46,34 | +0,54 | 46,09 | 308 | | Agilent Tech | 30,96 | -0,48 | 31,11 | 634 | | Alcoa | 28,19 | -0,70 | 28,39 | 501 | | Allstate Corp | 58,26 | -0,14 | 58,34 | 268 | | Alltel | 61,34 | +0,08 | 61,29 | 173 | | Amer Electric Power | 36,79 | — | 36,79 | 134 | | Amer Express Co | 55,84 | -0,34 | 56,03 | 267 | | AIG | 61,11 | -0,63 | 61,50 | 1132 | | Amgen | 78,71 | -0,37 | 79,00 | 2219 | | Analog Devices | 36,81 | -0,62 | 37,04 | 302 | | Anheuser-Busch | 44,49 | +0,29 | 44,36 | 248 | | Time Warner Inc | 18,17 | -0,71 | 18,30 | 1824 | | Apple Comp Inc | 46,33 | -1,74 | 47,15 | 4021 | | Applied Materials | 18,11 | -0,60 | 18,22 | 7585 | | AT&T | 19,62 | -0,66 | 19,75 | 212 | | Automatic Data Proc | 44,11 | +0,02 | 44,10 | 373 | | Bank of America | 43,68 | -0,11 | 43,73 | 1381 | | Bank of New York | 30,72 | -0,29 | 30,81 | 384 | | Baxter Int | 39,44 | -1,00 | 39,84 | 216 | | BCE Inc | 24,98 | -1,61 | 25,39 | 72 | | Bellsouth Corp | 27,01 | -0,04 | 27,02 | 541 | | Berkshire cl a* | 82,65 | -0,36 | 82,95 | 1 | | Berkshire cl b* | 2,76 | -0,13 | 2,76 | 2 | | Boeing Co | 66,50 | -0,78 | 67,02 | 544 | | Bristol Myers sq | 24,90 | -0,12 | 24,93 | 616 | | Cardinal Health | 59,64 | +0,29 | 59,47 | 161 | | Carnival | 50,30 | +1,02 | 49,79 | 487 | | Caterpillar Inc | 53,03 | -0,80 | 53,46 | 529 | | Charles Schwab | 14,08 | +0,07 | 14,07 | 791 | | ChevronTexaco | 59,29 | -0,59 | 59,64 | 1498 | | Cigna | 111,90 | -0,58 | 112,55 | 71 | | Cisco | 17,80 | -0,22 | 17,84 | 12964 | | Citigroup | 44,05 | -0,11 | 44,10 | 1535 | | Coca-Cola Co | 43,41 | +0,23 | 43,31 | 657 | | Colgate Palmoliv | 52,42 | +1,00 | 51,90 | 222 | | Costco Wholesale | 43,46 | -0,46 | 43,66 | 973 | | Daimler-Chrysler | 49,64 | -1,06 | 50,17 | 155 | | Delta Air Lines | 1,57 | -1,26 | 1,59 | 632 | | Dow Chemical Co | 47,41 | -0,17 | 47,49 | 233 | | Du Pont Co | 41,17 | +0,49 | 40,97 | 600 | | Eastman Kodak | 25,31 | +0,16 | 25,27 | 295 | | Eli Lilly | 52,38 | -0,76 | 52,78 | 904 | | EMC Corp | 13,25 | — | 13,25 | 503 | | Emerson Electric | 67,11 | +0,16 | 67,00 | 204 | | Exelon | 50,92 | +0,10 | 50,87 | 233 | | Exxon Mobil | 58,38 | +0,34 | 58,18 | 2518 | | Fannie Mae | 50,53 | +0,44 | 50,31 | 579 | | First Data Corp | 42,54 | -0,91 | 42,93 | 621 | | Ford Motor Co | 9,87 | -0,60 | 9,93 | 1005 | | Gap Inc | 20,46 | -0,05 | 20,47 | 825 | | Genentech | 87,89 | -0,71 | 88,52 | 447 | | General Elec Co | 34,22 | +0,35 | 34,10 | 1735 | | General Motors | 33,91 | -0,47 | 34,07 | 445 | | Gillette Co | 52,20 | +1,06 | 51,65 | 263 | | Goldman Sachs Gr | 110,78 | -0,31 | 111,13 | 287 | | HJ Heinz Co | 35,99 | -0,08 | 36,02 | 61 | | Halliburton Co | 55,81 | +0,02 | 55,80 | 1199 | | HCA-Healthcare | 49,37 | -0,26 | 49,50 | 108 | | Hewlett-Packard | 26,54 | -1,04 | 26,82 | 4677 | | Home Depot Inc | 40,65 | +0,07 | 40,62 | 1327 | | Honeywell Int | 38,30 | -0,47 | 38,48 | 508 | | Illinois Tool Works | 85,80 | -0,71 | 86,41 | 143 | | Intel Corp | 25,98 | -0,42 | 26,09 | 12193 | | IBM | 80,95 | -0,43 | 81,30 | 416 | | Intl Paper | 31,27 | -0,67 | 31,48 | 193 | | Johnson&Johnson | 63,96 | +0,72 | 63,50 | 1198 | | J P Morgan Chase | 34,46 | — | 34,46 | 1142 | | Kimberly-Clark | 63,30 | +0,83 | 62,78 | 218 | | Kohls | 54,36 | -0,18 | 54,46 | 598 | | Kroger | 19,60 | — | 19,60 | 280 | | Lehman Brothers | 105,00 | +0,29 | 104,70 | 284 | | Lockheed Martin | 62,77 | -0,22 | 62,91 | 268 | | Lowes Cos | 65,45 | +0,05 | 65,42 | 468 | | Lucent Tech | 2,83 | — | 2,83 | 2109 | | Marsh & McLennan | 27,56 | -0,65 | 27,74 | 203 | | MBNA Corp | 25,28 | — | 25,28 | 1081 | | McDonalds Corp | 33,42 | -1,33 | 33,87 | 1124 | | Medtronic | 55,72 | +2,11 | 54,57 | 1860 | | Merck & Co | 30,66 | +0,33 | 30,56 | 915 | | Merrill Lynch | 57,66 | +0,28 | 57,50 | 525 | | Metlife Inc | 48,06 | -0,39 | 48,25 | 271 | | Micron Tech | 11,09 | -1,25 | 11,23 | 1084 | | Microsoft | 26,92 | -0,11 | 26,95 | 7919 | | Minnesota Mining | 71,70 | -0,08 | 71,76 | 408 | | MS Dean Witter | 52,21 | -1,21 | 52,85 | 1527 | | Motorola Inc | 20,63 | -0,24 | 20,68 | 1357 | | Occidental Petr | 78,60 | -0,15 | 78,72 | 403 | | Omnicom Group | 83,90 | -0,13 | 84,01 | 72 | | Oracle Corp | 13,12 | -0,91 | 13,24 | 7134 | | Pfizer Inc | 26,11 | -0,19 | 26,16 | 2288 | | Philip Morris | 69,50 | +2,42 | 67,86 | 5966 | | Raytheon Co | 39,37 | -0,08 | 39,40 | 129 | | SBC Comms | 24,07 | -0,58 | 24,21 | 1069 | | Schering-plough | 21,10 | -0,52 | 21,21 | 1303 | | Tenet Healthcare | 12,69 | -0,55 | 12,76 | 222 | | Texas Instrument | 31,88 | -0,96 | 32,19 | 1539 | | Textron Inc | 73,65 | -0,12 | 73,74 | 76 | | Time Warner Inc | 18,17 | -0,71 | 18,30 | 1824 | | Tyco Int | 28,31 | +0,14 | 28,27 | 1740 | | Unisys Corp | 6,30 | — | 6,30 | 80 | | UPS | 71,77 | -0,29 | 72,31 | 213 | | United Tech | 51,43 | -0,37 | 51,62 | 426 | | Unitedhealth Gr | 51,52 | +0,51 | 51,26 | 346 | | US Bancorp | 29,71 | -0,44 | 29,84 | 369 | | Verizon Comm | 33,00 | -0,15 | 33,05 | 932 | | Wachovia | 50,60 | -0,08 | 50,64 | 400 | | Wal-Mart Stores | 47,21 | +0,21 | 47,11 | 1251 | | Walt Disney Co | 26,20 | -0,34 | 26,29 | 1134 | | Washington Mutual | 41,49 | -0,93 | 41,88 | 614 | | Wells Fargo | 60,04 | +0,05 | 60,01 | 316 | | Xerox Corp | 13,54 | -0,81 | 13,65 | 241 |
|
