| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -0,55 | 7,3 | 16404 | | ANZ Banking Grp | 22,3 | +0,81 | 22,1 | 3348 | | CommonWealth Bank | 37,1 | -0,35 | 37,3 | 4167 | | National Australian Bank | 31,4 | -0,13 | 31,4 | 2956 | | Telstra Corp | 4,8 | +0,63 | 4,7 | 41155 | | Westpac Banking | 20,0 | -0,10 | 20,0 | 2170 | | Япония (JPY) | | Asahi Kasei | 520,0 | -0,38 | 522,0 | 1803 | | Daiwa Securities | 713,0 | -0,70 | 718,0 | 5760 | | Fuji Photo Film | 3630,0 | -1,89 | 3700,0 | 2150 | | Fujitsu Ltd | 663,0 | +1,38 | 654,0 | 10006 | | Honda Motor Co | 5680,0 | +0,53 | 5650,0 | 1497 | | Kao Corp | 2600,0 | -0,76 | 2620,0 | 1258 | | KDDI* | 580,0 | — | 580,0 | 11 | | Mitsubishi Fin Gr* | 1080,0 | +0,93 | 1070,0 | 40 | | Mitsubishi Chem | 354,0 | -0,84 | 357,0 | 14155 | | Mitsubishi Electric | 588,0 | +2,98 | 571,0 | 12627 | | NEC Corp | 566,0 | -0,53 | 569,0 | 8072 | | Nippon Steel Corp | 305,0 | -1,29 | 309,0 | 39291 | | Nissan Motor Co | 1159,0 | -0,86 | 1169,0 | 8599 | | NTT* | 496,0 | +0,61 | 493,0 | 19 | | NTT DoCoMo* | 182,0 | — | 182,0 | 77 | | Pioneer | 1704,0 | -0,29 | 1709,0 | 1246 | | Ricoh | 1695,0 | +0,71 | 1683,0 | 2775 | | Seikisui House | 1199,0 | -1,32 | 1215,0 | 1969 | | Shin-Etsu Chem | 4230,0 | -1,40 | 4290,0 | 887 | | Sony | 3680,0 | -0,54 | 3700,0 | 6092 | | Sumitomo Chem | 609,0 | -1,46 | 618,0 | 5233 | | TDK Corp | 8080,0 | +1,00 | 8000,0 | 412 | | Toshiba Corp | 428,0 | -0,23 | 429,0 | 9721 | | Toyota Motor Co | 4360,0 | -0,68 | 4390,0 | 5009 | | UFJ Holdings* | 660,0 | +0,30 | 658,0 | 47 | | Гонконг (HKD) | | Cheung Kong | 84,60 | -1,63 | 86,00 | 8719 | | China Mobile | 33,70 | -1,17 | 34,10 | 20485 | | China Unicom | 6,50 | -2,26 | 6,65 | 20900 | | CLP Holdings | 45,35 | +0,22 | 45,25 | 3216 | | CNOOC | 5,50 | — | 5,50 | 90393 | | Hang Seng Bank | 107,30 | -0,09 | 107,40 | 1714 | | Henderson Land | 38,85 | -0,64 | 39,10 | 2413 | | HSBC Holdings | 126,10 | -0,55 | 126,80 | 19529 | | Hutchison | 78,15 | -1,01 | 78,95 | 18501 | | Франция (EUR) | | Alcatel | 9,84 | +1,03 | 9,74 | 4522 | | Axa | 22,63 | +1,25 | 22,35 | 3759 | | BNP Paribas | 60,40 | +1,09 | 59,75 | 2255 | | Bouygues | 37,38 | +0,51 | 37,19 | 524 | | Danone | 87,55 | +0,69 | 86,95 | 1853 | | EADS | 27,06 | +1,50 | 26,66 | 920 | | France Telecom | 25,55 | +1,55 | 25,16 | 5483 | | Lafarge | 76,80 | +0,46 | 76,45 | 444 | | Michelin | 50,95 | +0,49 | 50,70 | 325 | | Peugeot | 51,80 | +0,48 | 51,55 | 526 | | Renault | 74,75 | +0,13 | 74,65 | 648 | | Sanofi-Synthelab | 72,45 | +2,62 | 70,60 | 3525 | | Schneider Elec | 64,25 | -0,16 | 64,35 | 423 | | STMicroelectronics | 13,86 | +1,46 | 13,66 | 2840 | | Total Fina Elf | 210,00 | +1,50 | 206,90 | 1607 | | Vivendi Universal | 26,13 | — | 26,13 | 3559 | | Великобритания (GBp) | | ARM Holdings | 117,81 | -1,05 | 119,00 | 8154 | | BAE System | 322,00 | +2,22 | 315,00 | 10680 | | Barclays | 556,65 | +0,09 | 556,50 | 15017 | | BP | 633,00 | +1,44 | 624,00 | 34029 | | BAT | 1095,00 | -0,45 | 1100,00 | 4218 | | British Airways | 285,75 | -0,26 | 286,50 | 3609 | | British Telecom | 220,25 | -0,23 | 220,75 | 42651 | | Cable & Wireless | 154,75 | +0,32 | 154,25 | 9674 | | Cadbury Schweppes | 542,00 | +0,56 | 539,00 | 4127 | | HSBC Hldg | 904,50 | +0,39 | 901,00 | 12522 | | Lloyds TSB Grp | 454,75 | +0,11 | 454,25 | 35347 | | Marks & Spencer | 357,75 | +0,35 | 356,50 | 1692 | | Prudential | 508,30 | -0,49 | 511,00 | 6495 | | Reuters Group | 365,15 | +0,07 | 364,75 | 8413 | | Rio Tinto | 1998,00 | +1,01 | 1978,00 | 3708 | | Sainsbury | 283,25 | +0,62 | 281,50 | 3278 | | Unilever | 552,85 | +0,09 | 552,00 | 7101 | | Vodafone Airtch | 154,25 | +1,98 | 151,25 | 210615 | | Германия (EUR) | | Allianz AG | 108,97 | +1,41 | 107,45 | 2606 | | BASF | 57,85 | +1,49 | 57,00 | 2251 | | Bayer AG | 28,94 | +1,37 | 28,55 | 3627 | | BMW | 37,18 | +0,98 | 36,82 | 2002 | | Commerzbank AG | 21,78 | +1,87 | 21,38 | 4607 | | Daimler-Chrysler | 42,22 | +3,28 | 40,88 | 6627 | | Deutsche Bank n | 71,35 | +2,05 | 69,92 | 2967 | | Dt Telekom n | 15,67 | +0,13 | 15,65 | 21815 | | Hypovereinsbank | 22,99 | +1,32 | 22,69 | 2115 | | Infineon Tech | 7,98 | +1,14 | 7,89 | 5853 | | Merck KGaA | 71,39 | -0,15 | 71,50 | 104 | | Munich Re | 94,20 | +0,87 | 93,39 | 1045 | | Sap AG | 139,95 | +1,27 | 138,20 | 810 | | Siemens | 63,16 | +1,81 | 62,04 | 4719 | | Volkswagen AG | 43,94 | +1,62 | 43,24 | 1549 | | Финляндия (EUR) | | Nokia | 12,93 | +0,78 | 12,83 | 17324 | | Stora Enso | 11,22 | +2,84 | 10,91 | 5322 | | Швейцария (CHF) | | Ciba Special | 77,30 | -1,21 | 78,25 | 762 | | Lonza Grp AG | 72,20 | +0,56 | 71,80 | 119 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,10 | +0,19 | 54,00 | 2473 | | Nestle | 354,00 | +0,85 | 351,00 | 1044 | | Novartis | 62,80 | +0,64 | 62,40 | 4736 | | Roche | 201,90 | +0,15 | 201,60 | 8 | | Swiss Re | 80,50 | +0,37 | 80,20 | 927 | | UBS AG | 105,20 | +0,77 | 104,40 | 2136 | | Zurich Fin | 231,30 | +0,04 | 231,20 | 602 | | Швеция (SEK) | | ABB | 54,50 | +2,35 | 53,25 | 1303 | | Electrolux | 171,00 | +0,29 | 170,50 | 919 | | Ericsson | 26,90 | +0,75 | 26,70 | 32149 | | Nordea | 74,50 | +0,68 | 74,00 | 6831 | | Volvo | 342,00 | +1,94 | 335,50 | 1486 | | Италия (EUR) | | Bank di Lavoro | 2,65 | -0,38 | 2,66 | 2967 | | Fiat | 7,02 | +3,28 | 6,80 | 16826 | | Голландия (EUR) | | ABN Amro Hld | 19,78 | +0,20 | 19,74 | 5827 | | Aegon NV | 11,71 | +0,77 | 11,62 | 5249 | | Ahold Kon | 7,24 | +1,26 | 7,15 | 3818 | | Fortis | 23,77 | +0,34 | 23,69 | 2621 | | ING Grp | 23,74 | +0,51 | 23,62 | 5509 | | Philips | 21,66 | +0,19 | 21,62 | 4820 | | Royal Dutch | 52,15 | +1,96 | 51,15 | 48 | | Россия (ADR) | | АФК Система | 19,69 | +2,55 | 19,20 | 622 | | Вимм-Билль-Данн | 17,69 | — | 17,69 | 1 | | Вымпелком | 39,88 | +0,28 | 39,77 | 228 | | Газпром | 45,20 | +1,93 | 44,59 | 593 | | ЛУКОЙЛ | 45,90 | +2,56 | 44,90 | 1796 | | Мобильные телесистемы | 37,77 | +1,92 | 37,06 | 264 | | Норильский никель | 72,11 | +0,70 | 71,50 | 514 | | Пятерочка | 17,30 | -0,29 | 17,35 | 11 | | РАО ЕЭС России | 31,88 | +1,24 | 31,46 | 452 | | Ростелеком | 13,55 | +3,04 | 13,15 | 145 | | Сибнефть | 18,66 | +2,22 | 18,00 | 979 | | Стальная группа Мечел | 28,21 | +0,36 | 28,11 | 63 | | Сургутнефтегаз | 42,50 | +1,43 | 42,10 | 445 | | Татнефть | 46,00 | +1,32 | 45,40 | 18 | | ЮКОС | 2,39 | — | 2,40 | 41 | | Канада (CAD) | | Alcan Inc | 41,34 | +1,47 | 40,74 | 142 | | Bank of Montreal | 60,71 | +1,15 | 60,02 | 132 | | Bank Nova Scotia | 41,53 | +0,56 | 41,30 | 296 | | BCE Inc | 30,62 | +0,72 | 30,40 | 171 | | Imperial Oil | 110,53 | +1,21 | 109,21 | 80 | | Loblaw Cos Ltd | 70,00 | +0,37 | 69,74 | 20 | | Nortel Networks | 3,88 | +2,11 | 3,80 | 4054 | | Royal Bank of Canada | 76,44 | +1,20 | 75,53 | 166 | | США ($) | | Abbott Labs | 46,15 | +0,28 | 46,02 | 532 | | Agilent Tech | 30,95 | +0,16 | 30,90 | 676 | | Alcoa | 28,32 | +0,89 | 28,07 | 770 | | Allstate Corp | 58,81 | +0,75 | 58,37 | 587 | | Alltel | 61,40 | +0,16 | 61,30 | 181 | | Amer Electric Power | 36,94 | +0,46 | 36,77 | 321 | | Amer Express Co | 56,00 | -0,21 | 56,12 | 632 | | AIG | 61,34 | -0,08 | 61,39 | 1267 | | Amgen | 79,63 | +0,08 | 79,57 | 2237 | | Analog Devices | 36,66 | +0,44 | 36,50 | 500 | | Anheuser-Busch | 44,50 | -0,29 | 44,63 | 330 | | Time Warner Inc | 18,12 | -0,44 | 18,20 | 3432 | | Apple Comp Inc | 46,08 | -0,48 | 46,30 | 7059 | | Applied Materials | 18,21 | +0,50 | 18,12 | 9445 | | AT&T | 19,62 | +0,15 | 19,59 | 395 | | Automatic Data Proc | 44,16 | +0,16 | 44,09 | 289 | | Bank of America | 43,79 | -0,02 | 43,80 | 1815 | | Bank of New York | 31,10 | +1,30 | 30,70 | 901 | | Baxter Int | 39,57 | +0,13 | 39,52 | 232 | | BCE Inc | 25,19 | +0,96 | 24,95 | 19 | | Bellsouth Corp | 27,07 | +0,22 | 27,01 | 1029 | | Berkshire cl a* | 85,20 | +0,59 | 84,70 | 1 | | Berkshire cl b* | 2,83 | -0,16 | 2,84 | 4 | | Boeing Co | 67,26 | +0,95 | 66,63 | 703 | | Bristol Myers sq | 24,90 | +0,08 | 24,88 | 731 | | Cardinal Health | 59,52 | — | 59,52 | 169 | | Carnival | 50,71 | -0,43 | 50,93 | 688 | | Caterpillar Inc | 54,81 | +3,12 | 53,15 | 1008 | | Charles Schwab | 14,11 | +0,07 | 14,10 | 975 | | ChevronTexaco | 60,09 | +1,03 | 59,48 | 1692 | | Cigna | 112,90 | +0,63 | 112,19 | 138 | | Cisco | 17,83 | +0,96 | 17,66 | 11893 | | Citigroup | 44,14 | -0,16 | 44,21 | 2953 | | Coca-Cola Co | 44,50 | +2,23 | 43,53 | 3189 | | Colgate Palmoliv | 52,57 | -0,34 | 52,75 | 481 | | Costco Wholesale | 44,26 | +0,64 | 43,98 | 953 | | Daimler-Chrysler | 51,29 | +3,07 | 49,76 | 232 | | Delta Air Lines | 1,54 | — | 1,54 | 1096 | | Dow Chemical Co | 47,46 | +0,98 | 47,00 | 822 | | Du Pont Co | 41,28 | +1,10 | 40,83 | 838 | | Eastman Kodak | 25,25 | — | 25,25 | 348 | | Eli Lilly | 53,00 | +0,91 | 52,52 | 1251 | | EMC Corp | 13,35 | +0,75 | 13,25 | 1208 | | Emerson Electric | 67,61 | +0,91 | 67,00 | 199 | | Exelon | 51,36 | +0,92 | 50,89 | 574 | | Exxon Mobil | 58,94 | +1,43 | 58,11 | 4277 | | Fannie Mae | 50,77 | +0,02 | 50,76 | 736 | | First Data Corp | 42,63 | +0,14 | 42,57 | 498 | | Ford Motor Co | 9,76 | — | 9,76 | 1949 | | Gap Inc | 19,60 | -2,73 | 20,15 | 3975 | | Genentech | 88,65 | +1,06 | 87,72 | 1095 | | General Elec Co | 34,18 | +0,56 | 33,99 | 3772 | | General Motors | 33,81 | +0,68 | 33,58 | 551 | | Gillette Co | 52,86 | +0,53 | 52,58 | 405 | | Goldman Sachs Gr | 111,63 | +0,70 | 110,85 | 515 | | HJ Heinz Co | 36,23 | +0,83 | 35,93 | 311 | | Halliburton Co | 56,36 | +1,66 | 55,44 | 1025 | | HCA-Healthcare | 49,42 | +0,04 | 49,40 | 236 | | Hewlett-Packard | 26,54 | -0,41 | 26,65 | 2821 | | Home Depot Inc | 40,65 | -0,12 | 40,70 | 2033 | | Honeywell Int | 38,25 | +0,29 | 38,14 | 473 | | Illinois Tool Works | 85,86 | -0,05 | 85,90 | 266 | | Intel Corp | 25,94 | +0,23 | 25,88 | 11602 | | IBM | 83,19 | +2,51 | 81,15 | 1880 | | Intl Paper | 31,15 | -0,35 | 31,26 | 556 | | Johnson&Johnson | 63,95 | +0,05 | 64,25 | 1722 | | J P Morgan Chase | 34,70 | +0,12 | 34,66 | 1444 | | Kimberly-Clark | 63,28 | -0,16 | 63,38 | 361 | | Kohls | 55,56 | +1,33 | 54,83 | 710 | | Kroger | 19,76 | +0,30 | 19,70 | 393 | | Lehman Brothers | 105,56 | +0,64 | 104,89 | 310 | | Lockheed Martin | 62,53 | -0,19 | 62,65 | 248 | | Lowes Cos | 65,34 | -0,52 | 65,68 | 751 | | Lucent Tech | 2,86 | +1,78 | 2,81 | 3040 | | Marsh & McLennan | 27,65 | +0,18 | 27,60 | 275 | | MBNA Corp | 25,33 | +0,04 | 25,32 | 518 | | McDonalds Corp | 33,43 | +0,12 | 33,39 | 1323 | | Medtronic | 55,91 | +0,13 | 55,84 | 1060 | | Merck & Co | 30,54 | +0,43 | 30,41 | 2181 | | Merrill Lynch | 58,21 | +0,41 | 57,97 | 792 | | Metlife Inc | 48,21 | +0,08 | 48,17 | 372 | | Micron Tech | 11,30 | +1,80 | 11,10 | 1151 | | Microsoft | 26,83 | +0,03 | 26,82 | 11564 | | Minnesota Mining | 72,60 | +0,95 | 71,92 | 574 | | MS Dean Witter | 52,28 | -0,04 | 52,30 | 1229 | | Motorola Inc | 20,57 | -0,05 | 20,58 | 2383 | | Occidental Petr | 79,41 | +0,68 | 78,87 | 609 | | Omnicom Group | 83,48 | -0,22 | 83,66 | 114 | | Oracle Corp | 13,17 | +0,61 | 13,09 | 8744 | | Pfizer Inc | 25,93 | +0,19 | 25,88 | 3780 | | Philip Morris | 70,23 | -0,23 | 70,39 | 3250 | | Raytheon Co | 39,42 | +0,15 | 39,36 | 258 | | SBC Comms | 24,04 | -0,04 | 24,05 | 1704 | | Schering-plough | 21,06 | -0,09 | 21,08 | 820 | | Tenet Healthcare | 12,78 | +0,24 | 12,75 | 200 | | Texas Instrument | 31,52 | -0,03 | 31,53 | 2609 | | Textron Inc | 73,56 | +0,14 | 73,46 | 94 | | Time Warner Inc | 18,12 | -0,44 | 18,20 | 3432 | | Tyco Int | 28,71 | +2,13 | 28,11 | 1714 | | Unisys Corp | 6,42 | +1,58 | 6,32 | 155 | | UPS | 72,13 | +0,49 | 71,78 | 401 | | United Tech | 52,00 | +0,97 | 51,50 | 775 | | Unitedhealth Gr | 51,35 | +0,10 | 51,30 | 541 | | US Bancorp | 29,93 | +0,30 | 29,84 | 795 | | Verizon Comm | 33,13 | +0,73 | 32,89 | 1657 | | Wachovia | 51,01 | +0,10 | 50,96 | 651 | | Wal-Mart Stores | 46,77 | -0,99 | 47,24 | 2975 | | Walt Disney Co | 26,15 | +0,27 | 26,08 | 1466 | | Washington Mutual | 42,19 | +0,57 | 41,95 | 640 | | Wells Fargo | 60,69 | +0,58 | 60,34 | 690 | | Xerox Corp | 13,79 | +1,40 | 13,60 | 634 |
|
