| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -1,50 | 7,3 | 6965 | | ANZ Banking Grp | 21,8 | -0,55 | 21,9 | 6314 | | CommonWealth Bank | 36,8 | -1,08 | 37,2 | 3327 | | National Australian Bank | 31,1 | -0,16 | 31,2 | 2652 | | Telstra Corp | 4,7 | -0,84 | 4,8 | 38793 | | Westpac Banking | 19,8 | -0,15 | 19,8 | 5359 | | Япония (JPY) | | Asahi Kasei | 522,0 | -1,14 | 528,0 | 3170 | | Daiwa Securities | 747,0 | +0,40 | 744,0 | 10353 | | Fuji Photo Film | 3610,0 | -1,63 | 3670,0 | 1969 | | Fujitsu Ltd | 668,0 | -0,60 | 672,0 | 8733 | | Honda Motor Co | 5850,0 | +1,92 | 5740,0 | 3381 | | Kao Corp | 2655,0 | +0,57 | 2640,0 | 1047 | | KDDI* | 590,0 | — | 590,0 | 11 | | Mitsubishi Fin Gr* | 1150,0 | +5,50 | 1090,0 | 94 | | Mitsubishi Chem | 353,0 | -1,12 | 357,0 | 8450 | | Mitsubishi Electric | 607,0 | +2,02 | 595,0 | 12402 | | NEC Corp | 586,0 | +0,69 | 582,0 | 33411 | | Nippon Steel Corp | 312,0 | -0,64 | 314,0 | 63927 | | Nissan Motor Co | 1167,0 | +0,52 | 1161,0 | 11421 | | NTT* | 493,0 | +0,20 | 492,0 | 24 | | NTT DoCoMo* | 184,0 | — | 184,0 | 112 | | Pioneer | 1733,0 | -1,20 | 1754,0 | 1243 | | Ricoh | 1719,0 | +0,06 | 1718,0 | 2563 | | Seikisui House | 1218,0 | -1,14 | 1232,0 | 3161 | | Shin-Etsu Chem | 4400,0 | — | 4400,0 | 894 | | Sony | 3690,0 | -1,34 | 3740,0 | 5501 | | Sumitomo Chem | 621,0 | +0,16 | 620,0 | 4851 | | TDK Corp | 8320,0 | +0,97 | 8240,0 | 761 | | Toshiba Corp | 436,0 | -0,91 | 440,0 | 21249 | | Toyota Motor Co | 4490,0 | +0,45 | 4470,0 | 7782 | | UFJ Holdings* | 702,0 | +4,78 | 670,0 | 102 | | Гонконг (HKD) | | Cheung Kong | 81,05 | -1,34 | 82,15 | 10857 | | China Mobile | 33,70 | -0,44 | 33,85 | 19958 | | China Unicom | 6,25 | -1,57 | 6,35 | 20548 | | CLP Holdings | 45,60 | +0,22 | 45,50 | 4679 | | CNOOC | 5,45 | -2,68 | 5,60 | 54351 | | Hang Seng Bank | 105,30 | -0,19 | 105,50 | 2101 | | Henderson Land | 37,80 | -1,43 | 38,35 | 3481 | | HSBC Holdings | 125,20 | -0,63 | 126,00 | 15739 | | Hutchison | 76,20 | +0,13 | 76,10 | 14869 | | Франция (EUR) | | Alcatel | 9,52 | -1,96 | 9,71 | 7603 | | Axa | 21,99 | -0,95 | 22,20 | 5286 | | BNP Paribas | 59,55 | -0,67 | 59,95 | 1737 | | Bouygues | 36,32 | -1,81 | 36,99 | 2093 | | Danone | 85,05 | -0,70 | 85,65 | 850 | | EADS | 27,26 | +0,63 | 27,09 | 779 | | France Telecom | 25,00 | -1,77 | 25,45 | 10769 | | Lafarge | 75,00 | -1,12 | 75,85 | 692 | | Michelin | 50,15 | -0,20 | 50,25 | 386 | | Peugeot | 51,25 | -1,06 | 51,80 | 421 | | Renault | 73,60 | -0,94 | 74,30 | 724 | | Sanofi-Synthelab | 70,05 | -0,85 | 70,65 | 2212 | | Schneider Elec | 63,30 | +0,72 | 62,85 | 628 | | STMicroelectronics | 13,61 | -0,87 | 13,73 | 2611 | | Total Fina Elf | 208,50 | +0,10 | 208,30 | 1517 | | Vivendi Universal | 25,60 | -1,20 | 25,91 | 4696 | | Великобритания (GBp) | | ARM Holdings | 118,00 | -0,63 | 118,75 | 4178 | | BAE System | 326,00 | +0,46 | 324,50 | 5489 | | Barclays | 556,15 | -0,18 | 557,50 | 11004 | | BP | 621,50 | -0,24 | 623,00 | 22716 | | BAT | 1111,00 | -0,71 | 1119,00 | 3105 | | British Airways | 285,25 | — | 285,25 | 4208 | | British Telecom | 218,90 | -0,79 | 221,00 | 28928 | | Cable & Wireless | 152,50 | -0,49 | 153,25 | 16450 | | Cadbury Schweppes | 553,60 | -0,36 | 556,00 | 3166 | | HSBC Hldg | 891,00 | -0,67 | 897,00 | 24741 | | Lloyds TSB Grp | 456,00 | +0,16 | 455,25 | 23579 | | Marks & Spencer | 361,31 | -0,34 | 362,75 | 5525 | | Prudential | 507,00 | -0,15 | 507,75 | 8358 | | Reuters Group | 367,50 | -1,34 | 372,50 | 5073 | | Rio Tinto | 1975,00 | -3,00 | 2036,00 | 6756 | | Sainsbury | 285,75 | +0,79 | 283,50 | 9006 | | Unilever | 555,00 | -0,89 | 560,00 | 4311 | | Vodafone Airtch | 153,25 | -0,65 | 154,25 | 156505 | | Германия (EUR) | | Allianz AG | 107,80 | -0,37 | 108,20 | 2986 | | BASF | 57,68 | -0,62 | 58,04 | 1297 | | Bayer AG | 29,01 | -0,99 | 29,30 | 2578 | | BMW | 36,98 | -0,43 | 37,14 | 1748 | | Commerzbank AG | 21,77 | +1,68 | 21,41 | 3454 | | Daimler-Chrysler | 42,42 | +0,66 | 42,14 | 4897 | | Deutsche Bank n | 71,46 | -0,54 | 71,85 | 2288 | | Dt Telekom n | 15,61 | -0,32 | 15,66 | 12266 | | Hypovereinsbank | 22,99 | +0,31 | 22,92 | 3123 | | Infineon Tech | 7,94 | -0,87 | 8,01 | 4784 | | Merck KGaA | 71,38 | -0,56 | 71,78 | 181 | | Munich Re | 92,40 | -1,12 | 93,45 | 1434 | | Sap AG | 138,56 | -0,14 | 138,75 | 790 | | Siemens | 62,81 | -0,60 | 63,19 | 3493 | | Volkswagen AG | 43,89 | -1,39 | 44,51 | 3697 | | Финляндия (EUR) | | Nokia | 12,81 | -0,08 | 12,82 | 20054 | | Stora Enso | 10,98 | -1,70 | 11,17 | 3003 | | Швейцария (CHF) | | Ciba Special | 77,10 | -0,45 | 77,45 | 200 | | Lonza Grp AG | 71,10 | -1,04 | 71,85 | 100 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,85 | -0,46 | 54,10 | 4812 | | Nestle | 349,00 | -0,21 | 349,75 | 983 | | Novartis | 61,25 | -0,65 | 61,65 | 4575 | | Roche | 197,90 | +0,10 | 197,70 | 14 | | Swiss Re | 79,50 | -0,93 | 80,25 | 1670 | | UBS AG | 104,10 | -0,86 | 105,00 | 3525 | | Zurich Fin | 223,00 | -1,50 | 226,40 | 1036 | | Швеция (SEK) | | ABB | 53,75 | -1,38 | 54,50 | 4359 | | Electrolux | 168,50 | -2,32 | 172,50 | 1845 | | Ericsson | 26,20 | -1,13 | 26,50 | 74520 | | Nordea | 72,50 | -1,02 | 73,25 | 25211 | | Volvo | 331,50 | -1,78 | 337,50 | 2115 | | Италия (EUR) | | Bank di Lavoro | 2,64 | +0,04 | 2,64 | 2653 | | Fiat | 7,40 | -0,68 | 7,45 | 35447 | | Голландия (EUR) | | ABN Amro Hld | 19,43 | -1,02 | 19,63 | 7414 | | Aegon NV | 11,54 | -0,43 | 11,59 | 4521 | | Ahold Kon | 7,17 | +0,28 | 7,15 | 4196 | | Fortis | 23,30 | -1,27 | 23,60 | 4825 | | ING Grp | 23,51 | +0,13 | 23,48 | 7047 | | Philips | 21,44 | -0,97 | 21,65 | 4801 | | Royal Dutch | 51,20 | -0,97 | 51,70 | 39 | | Россия (ADR) | | АФК Система | 19,84 | -0,46 | 19,74 | 519 | | Вимм-Билль-Данн | 17,09 | -0,41 | 17,16 | 30 | | Вымпелком | 40,69 | +0,72 | 40,40 | 249 | | Газпром | 46,45 | +0,89 | 45,96 | 594 | | ЛУКОЙЛ | 46,35 | -0,13 | 46,46 | 1355 | | Мобильные телесистемы | 37,61 | -0,50 | 37,80 | 392 | | Норильский никель | 71,99 | — | 72,00 | 438 | | Пятерочка | 17,21 | -0,29 | 17,35 | 57 | | РАО ЕЭС России | 31,50 | +1,27 | 31,50 | 383 | | Ростелеком | 13,60 | +1,87 | 13,35 | 60 | | Сибнефть | 17,86 | -1,17 | 18,00 | 148 | | Стальная группа Мечел | 28,65 | -0,17 | 28,70 | 4 | | Сургутнефтегаз | 43,35 | +1,40 | 42,90 | 527 | | Татнефть | 46,07 | +0,81 | 45,70 | 18 | | ЮКОС | 2,35 | — | 2,35 | 91 | | Канада (CAD) | | Alcan Inc | 40,28 | -1,15 | 40,75 | 848 | | Bank of Montreal | 58,79 | +0,50 | 58,50 | 267 | | Bank Nova Scotia | 40,61 | +0,27 | 40,50 | 454 | | BCE Inc | 30,24 | -0,13 | 30,28 | 469 | | Imperial Oil | 111,10 | +1,14 | 109,85 | 44 | | Loblaw Cos Ltd. | 69,76 | -0,01 | 69,77 | 19 | | Nortel Networks | 3,73 | -1,06 | 3,77 | 3281 | | Royal Bank of Canada | 75,92 | +0,18 | 75,78 | 163 | | США ($) | | Abbott Labs | 45,71 | +0,02 | 45,70 | 371 | | Agilent Tech | 30,37 | +0,40 | 30,25 | 1290 | | Alcoa | 27,57 | -0,40 | 27,68 | 1001 | | Allstate Corp | 58,82 | -0,15 | 58,91 | 390 | | Alltel | 61,69 | +0,90 | 61,14 | 165 | | Amer Electric Power | 37,26 | +0,76 | 36,98 | 149 | | Amer Express Co | 56,01 | +0,02 | 56,00 | 563 | | AIG | 60,65 | -0,08 | 60,70 | 1097 | | Amgen | 78,77 | -0,06 | 78,82 | 1165 | | Analog Devices | 36,87 | +1,07 | 36,58 | 401 | | Anheuser-Busch | 44,42 | -0,07 | 44,45 | 386 | | Time Warner Inc | 17,74 | -0,39 | 17,81 | 3770 | | Apple Comp Inc | 46,46 | +1,57 | 45,74 | 5031 | | Applied Materials | 18,29 | -0,54 | 18,39 | 4066 | | AT&T | 19,71 | -0,40 | 19,79 | 459 | | Automatic Data Proc | 44,07 | +0,18 | 43,99 | 350 | | Bank of America | 43,44 | +0,23 | 43,34 | 1195 | | Bank of New York | 30,98 | +0,03 | 30,97 | 292 | | Baxter Int | 39,59 | +0,10 | 39,55 | 279 | | BCE Inc | 25,24 | -0,28 | 25,31 | 50 | | Bellsouth Corp | 26,98 | -0,07 | 27,00 | 903 | | Berkshire cl a* | 84,20 | -0,47 | 84,60 | 1 | | Berkshire cl b* | 2,80 | -0,54 | 2,82 | 2 | | Boeing Co | 67,56 | +0,19 | 67,43 | 557 | | Bristol Myers sq | 24,42 | — | 24,42 | 672 | | Cardinal Health | 58,63 | -0,14 | 58,71 | 265 | | Carnival | 51,01 | -0,62 | 51,33 | 491 | | Caterpillar Inc | 54,41 | -0,51 | 54,69 | 706 | | Charles Schwab | 13,96 | +0,14 | 13,94 | 573 | | ChevronTexaco | 60,15 | +0,13 | 60,07 | 1528 | | Cigna | 112,98 | -0,11 | 113,10 | 113 | | Cisco | 17,75 | -0,06 | 17,76 | 9152 | | Citigroup | 43,41 | -0,34 | 43,56 | 2993 | | Coca-Cola Co | 44,30 | +0,25 | 44,19 | 969 | | Colgate Palmoliv | 52,39 | -1,17 | 53,01 | 444 | | Costco Wholesale | 43,68 | +0,07 | 43,65 | 421 | | Daimler-Chrysler | 52,02 | +1,29 | 51,36 | 125 | | Delta Air Lines | 1,39 | -1,42 | 1,41 | 518 | | Dow Chemical Co | 45,98 | -0,26 | 46,10 | 737 | | Du Pont Co | 40,34 | -0,10 | 40,38 | 604 | | Eastman Kodak | 24,76 | -0,92 | 24,99 | 403 | | Eli Lilly | 53,68 | -0,07 | 53,72 | 568 | | EMC Corp | 13,17 | -0,08 | 13,18 | 1177 | | Emerson Electric | 66,73 | -0,92 | 67,35 | 391 | | Exelon | 52,99 | +1,09 | 52,42 | 458 | | Exxon Mobil | 59,20 | +0,34 | 59,00 | 2507 | | Fannie Mae | 50,80 | -0,10 | 50,85 | 391 | | First Data Corp | 42,52 | -0,19 | 42,60 | 482 | | Ford Motor Co | 9,99 | +1,94 | 9,80 | 3300 | | Gap Inc | 19,54 | +0,51 | 19,44 | 859 | | Genentech | 89,05 | -0,91 | 89,87 | 480 | | General Elec Co | 33,99 | +0,06 | 33,97 | 2511 | | General Motors | 34,60 | +3,22 | 33,52 | 1537 | | Gillette Co | 53,55 | -0,34 | 53,73 | 353 | | Goldman Sachs Gr | 112,40 | +0,54 | 111,80 | 350 | | HJ Heinz Co | 36,07 | -0,66 | 36,31 | 118 | | Halliburton Co | 57,58 | +1,04 | 56,99 | 1201 | | HCA-Healthcare | 50,07 | +0,76 | 49,69 | 576 | | Hewlett-Packard | 26,99 | +1,05 | 26,71 | 4319 | | Home Depot Inc | 40,65 | +0,02 | 40,64 | 1598 | | Honeywell Int | 38,12 | -0,29 | 38,23 | 497 | | Illinois Tool Works | 84,75 | -0,35 | 85,05 | 195 | | Intel Corp | 25,76 | +0,16 | 25,72 | 9595 | | IBM | 82,06 | +0,04 | 82,03 | 819 | | Intl Paper | 30,53 | +0,46 | 30,39 | 394 | | Johnson&Johnson | 62,46 | -0,48 | 62,76 | 1395 | | J P Morgan Chase | 34,50 | +0,44 | 34,35 | 1384 | | Kimberly-Clark | 61,60 | -0,65 | 62,00 | 277 | | Kohls | 55,97 | +0,45 | 55,72 | 434 | | Kroger | 19,95 | -0,40 | 20,03 | 378 | | Lehman Brothers | 106,01 | -0,08 | 106,10 | 265 | | Lockheed Martin | 62,47 | -0,92 | 63,05 | 349 | | Lowes Cos | 63,66 | -0,24 | 63,81 | 678 | | Lucent Tech | 3,10 | +4,03 | 2,98 | 13596 | | Marsh & McLennan | 27,74 | +0,84 | 27,51 | 439 | | MBNA Corp | 25,15 | +0,16 | 25,11 | 696 | | McDonalds Corp | 32,90 | -0,42 | 33,04 | 785 | | Medtronic | 56,37 | +0,21 | 56,25 | 904 | | Merck & Co | 27,82 | +0,87 | 27,58 | 2584 | | Merrill Lynch | 58,15 | -0,09 | 58,20 | 395 | | Metlife Inc | 49,52 | +0,04 | 49,50 | 464 | | Micron Tech | 11,04 | -0,54 | 11,10 | 1028 | | Microsoft | 27,06 | +0,71 | 26,87 | 13828 | | Minnesota Mining | 70,83 | -0,23 | 70,99 | 648 | | MS Dean Witter | 52,55 | +0,29 | 52,40 | 678 | | Motorola Inc | 21,19 | -0,33 | 21,26 | 1865 | | Occidental Petr | 79,40 | -0,25 | 79,60 | 399 | | Omnicom Group | 81,37 | -0,54 | 81,81 | 200 | | Oracle Corp | 12,97 | -0,99 | 13,10 | 8456 | | Pfizer Inc | 25,36 | +1,04 | 25,10 | 5431 | | Philip Morris | 69,87 | +0,24 | 69,70 | 1288 | | Raytheon Co | 39,50 | +0,13 | 39,45 | 282 | | SBC Comms | 24,11 | -0,37 | 24,20 | 1267 | | Schering-plough | 20,87 | +0,10 | 20,85 | 565 | | Tenet Healthcare | 12,79 | +0,31 | 12,75 | 257 | | Texas Instrument | 32,06 | +0,19 | 32,00 | 1763 | | Textron Inc | 72,94 | -1,04 | 73,71 | 111 | | Time Warner Inc | 17,74 | -0,39 | 17,81 | 3770 | | Tyco Int | 28,34 | +0,07 | 28,32 | 796 | | Unisys Corp | 6,73 | +1,20 | 6,65 | 306 | | UPS | 72,82 | +0,98 | 72,11 | 462 | | United Tech | 51,24 | -0,56 | 51,53 | 582 | | Unitedhealth Gr | 51,15 | +0,18 | 51,06 | 493 | | US Bancorp | 29,77 | +0,13 | 29,73 | 397 | | Verizon Comm | 33,23 | -0,03 | 33,24 | 1502 | | Wachovia | 50,74 | -0,08 | 50,78 | 401 | | Wal-Mart Stores | 46,27 | -0,15 | 46,34 | 2726 | | Walt Disney Co | 25,70 | -0,39 | 25,80 | 1429 | | Washington Mutual | 42,09 | +0,07 | 42,06 | 464 | | Wells Fargo | 60,00 | -0,08 | 60,05 | 729 | | Xerox Corp | 13,40 | +0,83 | 13,29 | 426 |
|
