| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -0,42 | 7,2 | 10937 | | ANZ Banking Grp | 22,0 | +0,96 | 21,8 | 6052 | | CommonWealth Bank | 36,8 | +0,22 | 36,8 | 2697 | | National Australian Bank | 31,2 | +0,35 | 31,1 | 2508 | | Telstra Corp | 4,7 | +0,42 | 4,7 | 28272 | | Westpac Banking | 19,7 | -0,15 | 19,8 | 4228 | | Япония (JPY) | | Asahi Kasei | 516,0 | -1,15 | 522,0 | 2712 | | Daiwa Securities | 733,0 | -1,87 | 747,0 | 8614 | | Fuji Photo Film | 3550,0 | -1,66 | 3610,0 | 1957 | | Fujitsu Ltd | 670,0 | +0,30 | 668,0 | 5369 | | Honda Motor Co | 5900,0 | +0,85 | 5850,0 | 3399 | | Kao Corp | 2640,0 | -0,56 | 2655,0 | 886 | | KDDI* | 584,0 | -1,02 | 590,0 | 6 | | Mitsubishi Fin Gr* | 1110,0 | -3,48 | 1150,0 | 83 | | Mitsubishi Chem | 351,0 | -0,57 | 353,0 | 8109 | | Mitsubishi Electric | 598,0 | -1,48 | 607,0 | 5054 | | NEC Corp | 588,0 | +0,34 | 586,0 | 18207 | | Nippon Steel Corp | 307,0 | -1,60 | 312,0 | 43237 | | Nissan Motor Co | 1162,0 | -0,43 | 1167,0 | 11836 | | NTT* | 489,0 | -0,81 | 493,0 | 14 | | NTT DoCoMo* | 181,0 | -1,63 | 184,0 | 82 | | Pioneer | 1722,0 | -0,63 | 1733,0 | 894 | | Ricoh | 1714,0 | -0,29 | 1719,0 | 2527 | | Seikisui House | 1188,0 | -2,46 | 1218,0 | 2029 | | Shin-Etsu Chem | 4390,0 | -0,23 | 4400,0 | 626 | | Sony | 3680,0 | -0,27 | 3690,0 | 3744 | | Sumitomo Chem | 620,0 | -0,16 | 621,0 | 2050 | | TDK Corp | 8330,0 | +0,12 | 8320,0 | 663 | | Toshiba Corp | 435,0 | -0,23 | 436,0 | 9228 | | Toyota Motor Co | 4540,0 | +1,11 | 4490,0 | 8020 | | UFJ Holdings* | 681,0 | -2,99 | 702,0 | 59 | | Гонконг (HKD) | | Cheung Kong | 81,15 | +0,12 | 81,05 | 7491 | | China Mobile | 33,80 | +0,30 | 33,70 | 12677 | | China Unicom | 6,25 | — | 6,25 | 8621 | | CLP Holdings | 45,70 | +0,22 | 45,60 | 3615 | | CNOOC | 5,60 | +2,75 | 5,45 | 67461 | | Hang Seng Bank | 104,90 | -0,38 | 105,30 | 2150 | | Henderson Land | 37,80 | — | 37,80 | 2724 | | HSBC Holdings | 124,90 | -0,24 | 125,20 | 24194 | | Hutchison | 77,10 | +1,18 | 76,20 | 11816 | | Франция (EUR) | | Alcatel | 9,44 | -1,15 | 9,55 | 9642 | | Axa | 21,59 | -2,00 | 22,03 | 6726 | | BNP Paribas | 58,70 | -1,92 | 59,85 | 3608 | | Bouygues | 36,08 | -0,66 | 36,32 | 651 | | Danone | 85,55 | +0,65 | 85,00 | 901 | | EADS | 27,19 | -0,59 | 27,35 | 928 | | France Telecom | 24,64 | -1,16 | 24,93 | 7564 | | Lafarge | 75,05 | -0,20 | 75,20 | 678 | | Michelin | 49,86 | -0,78 | 50,25 | 382 | | Peugeot | 50,85 | -0,97 | 51,35 | 333 | | Renault | 72,55 | -1,43 | 73,60 | 1519 | | Sanofi-Synthelab | 69,85 | -0,64 | 70,30 | 2468 | | Schneider Elec | 63,20 | -0,71 | 63,65 | 447 | | STMicroelectronics | 13,59 | -0,59 | 13,67 | 2961 | | Total Fina Elf | 208,20 | -0,53 | 209,30 | 1797 | | Vivendi Universal | 25,43 | -0,86 | 25,65 | 3483 | | Великобритания (GBp) | | ARM Holdings | 115,75 | -1,49 | 117,50 | 8148 | | BAE System | 327,00 | +0,23 | 326,25 | 7634 | | Barclays | 557,65 | +0,27 | 556,00 | 14174 | | BP | 623,50 | — | 623,50 | 30850 | | BAT | 1113,00 | +0,18 | 1111,00 | 3466 | | British Airways | 280,25 | -1,49 | 284,50 | 5852 | | British Telecom | 217,00 | -0,91 | 219,00 | 17771 | | Cable & Wireless | 150,50 | -0,66 | 151,50 | 16555 | | Cadbury Schweppes | 547,50 | -1,79 | 557,50 | 3796 | | HSBC Hldg | 891,00 | -0,11 | 892,00 | 13759 | | Lloyds TSB Grp | 460,00 | +1,32 | 454,00 | 53479 | | Marks & Spencer | 358,75 | -0,62 | 361,00 | 2703 | | Prudential | 504,93 | -0,25 | 506,00 | 5192 | | Reuters Group | 368,00 | +0,14 | 367,50 | 5673 | | Rio Tinto | 1965,00 | -0,10 | 1967,00 | 5433 | | Sainsbury | 283,59 | -0,35 | 284,75 | 3762 | | Unilever | 553,12 | -0,36 | 555,50 | 3549 | | Vodafone Airtch | 151,50 | -0,82 | 153,00 | 128524 | | Германия (EUR) | | Allianz AG | 106,23 | -1,93 | 108,32 | 2889 | | BASF | 57,20 | -1,36 | 57,99 | 1887 | | Bayer AG | 28,78 | -0,86 | 29,03 | 1916 | | BMW | 36,66 | -0,92 | 37,00 | 1835 | | Commerzbank AG | 21,74 | -0,18 | 21,78 | 1954 | | Daimler-Chrysler | 42,43 | -0,47 | 42,63 | 3988 | | Deutsche Bank n | 70,45 | -1,41 | 71,46 | 3162 | | Dt Telekom n | 15,49 | -1,09 | 15,66 | 13945 | | Hypovereinsbank | 22,85 | -0,52 | 22,97 | 2610 | | Infineon Tech | 7,86 | -1,13 | 7,95 | 4445 | | Merck KGaA | 69,50 | -2,25 | 71,10 | 208 | | Munich Re | 91,95 | -1,00 | 92,88 | 1046 | | Sap AG | 137,41 | -0,94 | 138,71 | 669 | | Siemens | 62,22 | -1,47 | 63,15 | 3253 | | Volkswagen AG | 43,30 | -1,43 | 43,93 | 2300 | | Финляндия (EUR) | | Nokia | 12,70 | -0,78 | 12,80 | 23253 | | Stora Enso | 10,83 | -1,10 | 10,95 | 2653 | | Швейцария (CHF) | | Ciba Special | 76,45 | -0,97 | 77,20 | 155 | | Lonza Grp AG | 70,50 | -1,19 | 71,35 | 374 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,60 | -0,92 | 54,10 | 4706 | | Nestle | 348,75 | -0,50 | 350,50 | 524 | | Novartis | 60,55 | -1,06 | 61,20 | 3865 | | Roche | 195,50 | -0,20 | 195,90 | 20 | | Swiss Re | 80,45 | +0,88 | 79,75 | 3453 | | UBS AG | 102,80 | -1,53 | 104,40 | 3761 | | Zurich Fin | 220,90 | -1,30 | 223,80 | 1000 | | Швеция (SEK) | | ABB | 53,75 | -0,46 | 54,00 | 753 | | Electrolux | 167,50 | -0,59 | 168,50 | 1037 | | Ericsson | 25,70 | -1,91 | 26,20 | 110799 | | Nordea | 72,75 | +0,69 | 72,25 | 9872 | | Volvo | 329,50 | -1,20 | 333,50 | 1617 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,93 | 2,68 | 1977 | | Fiat | 7,38 | -0,03 | 7,38 | 18312 | | Голландия (EUR) | | ABN Amro Hld | 19,15 | -1,64 | 19,47 | 7726 | | Aegon NV | 11,40 | -1,47 | 11,57 | 6058 | | Ahold Kon | 7,07 | -1,67 | 7,19 | 6218 | | Fortis | 23,58 | +0,94 | 23,36 | 7508 | | ING Grp | 23,49 | -0,59 | 23,63 | 7093 | | Philips | 21,22 | -1,30 | 21,50 | 4460 | | Royal Dutch | 51,30 | +0,10 | 51,25 | 84 | | Россия (ADR) | | АФК Система | 19,65 | +2,04 | 19,65 | 488 | | Вымпелком | 41,22 | +2,67 | 40,15 | 598 | | Газпром | 46,50 | +0,82 | 46,37 | 718 | | ЛУКОЙЛ | 46,40 | +1,25 | 46,40 | 1024 | | Мобильные телесистемы | 37,76 | +2,58 | 36,81 | 468 | | Норильский никель | 71,00 | -1,39 | 72,00 | 287 | | Пятерочка | 16,85 | -2,60 | 17,30 | 138 | | РАО ЕЭС России | 31,80 | -0,19 | 31,86 | 521 | | Ростелеком | 13,50 | -0,37 | 13,40 | 17 | | Сибнефть | 17,94 | +1,18 | 17,79 | 209 | | Стальная группа Мечел | 28,58 | +0,32 | 28,49 | 87 | | Сургутнефтегаз | 44,25 | +1,72 | 43,50 | 1098 | | Татнефть | 46,45 | +0,65 | 46,15 | 24 | | ЮКОС | 2,46 | +4,68 | 2,35 | 75 | | Канада (CAD) | | Alcan Inc | 40,32 | +0,17 | 40,25 | 392 | | Bank of Montreal | 59,08 | +0,31 | 58,90 | 122 | | Bank Nova Scotia | 40,78 | +0,62 | 40,53 | 280 | | BCE Inc | 30,09 | -0,36 | 30,20 | 234 | | Imperial Oil | 113,92 | +0,19 | 113,70 | 37 | | Loblaw Cos Ltd | 69,88 | +0,39 | 69,61 | 12 | | Nortel Networks | 3,69 | -0,54 | 3,71 | 1492 | | Royal Bank of Canada | 77,09 | +1,10 | 76,25 | 187 | | США ($) | | Abbott Labs | 45,42 | +1,11 | 44,92 | 463 | | Agilent Tech | 30,07 | -0,27 | 30,15 | 835 | | Alcoa | 27,41 | +0,07 | 27,39 | 448 | | Allstate Corp | 58,47 | +0,57 | 58,14 | 289 | | Alltel | 61,36 | +0,39 | 61,12 | 122 | | Amer Electric Power | 36,89 | -0,16 | 36,95 | 121 | | Amer Express Co | 55,35 | -0,16 | 55,44 | 747 | | AIG | 59,86 | +0,02 | 59,85 | 865 | | Amgen | 79,42 | +0,86 | 78,74 | 1017 | | Analog Devices | 36,50 | +0,91 | 36,17 | 264 | | Anheuser-Busch | 44,10 | -0,23 | 44,20 | 238 | | Time Warner Inc | 17,59 | +0,23 | 17,55 | 2635 | | Apple Comp Inc | 46,29 | +1,14 | 45,77 | 3721 | | Applied Materials | 18,18 | +0,89 | 18,02 | 3498 | | AT&T | 19,62 | +0,56 | 19,51 | 166 | | Automatic Data Proc | 43,68 | -0,16 | 43,75 | 222 | | Bank of America | 43,17 | +0,61 | 42,91 | 1264 | | Bank of New York | 30,60 | -0,29 | 30,69 | 300 | | Baxter Int | 39,17 | -0,25 | 39,27 | 160 | | BCE Inc | 25,30 | -0,04 | 25,31 | 91 | | Bellsouth Corp | 26,49 | -0,30 | 26,57 | 868 | | Berkshire cl a* | 84,00 | -0,44 | 84,38 | 1 | | Berkshire cl b* | 2,80 | -0,27 | 2,81 | 1 | | Boeing Co | 67,29 | +0,24 | 67,13 | 425 | | Bristol Myers sq | 24,23 | -0,12 | 24,26 | 530 | | Cardinal Health | 58,05 | -0,19 | 58,16 | 121 | | Carnival | 50,48 | +0,30 | 50,33 | 350 | | Caterpillar Inc | 53,84 | +1,18 | 53,21 | 446 | | Charles Schwab | 13,39 | -2,05 | 13,67 | 881 | | ChevronTexaco | 59,47 | -0,60 | 59,83 | 1095 | | Cigna | 112,88 | +0,02 | 112,86 | 68 | | Cisco | 17,54 | +0,11 | 17,52 | 9032 | | Citigroup | 43,23 | +0,42 | 43,05 | 1863 | | Coca-Cola Co | 43,62 | -0,48 | 43,83 | 717 | | Colgate Palmoliv | 52,42 | -0,44 | 52,65 | 179 | | Costco Wholesale | 43,40 | +0,16 | 43,33 | 938 | | Daimler-Chrysler | 52,12 | +0,37 | 51,93 | 140 | | Delta Air Lines | 1,33 | — | 1,33 | 745 | | Dow Chemical Co | 44,90 | -1,62 | 45,64 | 1314 | | Du Pont Co | 40,04 | +0,10 | 40,00 | 697 | | Eastman Kodak | 25,33 | +1,16 | 25,04 | 338 | | Eli Lilly | 53,42 | +0,06 | 53,39 | 480 | | EMC Corp | 13,05 | -0,23 | 13,08 | 1008 | | Emerson Electric | 66,61 | +0,54 | 66,25 | 323 | | Exelon | 52,19 | +0,50 | 51,93 | 336 | | Exxon Mobil | 59,02 | +0,24 | 58,88 | 2514 | | Fannie Mae | 50,97 | +0,53 | 50,70 | 648 | | First Data Corp | 41,82 | -0,29 | 41,94 | 256 | | Ford Motor Co | 9,83 | -0,91 | 9,92 | 1401 | | Gap Inc | 19,16 | — | 19,16 | 631 | | Genentech | 89,79 | +0,75 | 89,12 | 410 | | General Elec Co | 33,52 | -0,06 | 33,54 | 2785 | | General Motors | 34,22 | -0,15 | 34,27 | 945 | | Gillette Co | 52,95 | +0,06 | 52,92 | 305 | | Goldman Sachs Gr | 109,69 | -0,27 | 109,99 | 483 | | HJ Heinz Co | 35,81 | -0,14 | 35,86 | 201 | | Halliburton Co | 58,00 | -0,96 | 58,56 | 738 | | HCA-Healthcare | 50,09 | -0,08 | 50,13 | 195 | | Hewlett-Packard | 26,88 | +0,60 | 26,72 | 1773 | | Home Depot Inc | 39,95 | +0,13 | 39,90 | 1426 | | Honeywell Int | 37,82 | -0,29 | 37,93 | 478 | | Illinois Tool Works | 84,44 | -0,12 | 84,54 | 122 | | Intel Corp | 25,60 | +0,27 | 25,53 | 8348 | | IBM | 81,03 | -0,36 | 81,32 | 679 | | Intl Paper | 30,54 | +0,36 | 30,43 | 185 | | Johnson&Johnson | 62,70 | +0,72 | 62,25 | 1291 | | J P Morgan Chase | 33,95 | +0,30 | 33,85 | 1307 | | Kimberly-Clark | 61,35 | +0,11 | 61,28 | 172 | | Kohls | 56,00 | — | 56,00 | 431 | | Kroger | 19,88 | — | 19,88 | 271 | | Lehman Brothers | 103,64 | -0,12 | 103,76 | 307 | | Lockheed Martin | 62,08 | -0,34 | 62,29 | 162 | | Lowes Cos | 63,30 | +0,68 | 62,87 | 631 | | Lucent Tech | 3,09 | -1,90 | 3,15 | 5468 | | Marsh & McLennan | 27,35 | -1,01 | 27,63 | 191 | | MBNA Corp | 25,03 | +0,52 | 24,90 | 352 | | McDonalds Corp | 33,17 | +0,58 | 32,98 | 1463 | | Medtronic | 56,73 | +0,05 | 56,70 | 634 | | Merck & Co | 27,80 | -0,11 | 27,83 | 1120 | | Merrill Lynch | 56,98 | -0,28 | 57,14 | 749 | | Metlife Inc | 48,97 | -0,24 | 49,09 | 459 | | Micron Tech | 11,27 | +0,99 | 11,16 | 480 | | Microsoft | 26,99 | +0,67 | 26,81 | 8938 | | Minnesota Mining | 71,28 | -0,06 | 71,32 | 384 | | MS Dean Witter | 51,67 | +0,27 | 51,53 | 685 | | Motorola Inc | 20,96 | — | 20,96 | 1596 | | Occidental Petr | 79,79 | +0,31 | 79,54 | 347 | | Omnicom Group | 80,60 | -0,47 | 80,98 | 132 | | Oracle Corp | 13,02 | +0,54 | 12,95 | 6345 | | Pfizer Inc | 25,13 | +0,28 | 25,06 | 2876 | | Philip Morris | 69,57 | -0,06 | 69,61 | 783 | | Raytheon Co | 39,40 | +0,25 | 39,30 | 105 | | SBC Comms | 24,03 | +0,50 | 23,91 | 1542 | | Schering-plough | 20,70 | -0,10 | 20,72 | 424 | | Tenet Healthcare | 12,79 | — | 12,79 | 94 | | Texas Instrument | 32,61 | +1,34 | 32,18 | 1453 | | Textron Inc | 72,40 | -0,48 | 72,75 | 124 | | Time Warner Inc | 17,59 | +0,23 | 17,55 | 2635 | | Tyco Int | 28,20 | +0,14 | 28,16 | 941 | | Unisys Corp | 6,76 | — | 6,76 | 215 | | UPS | 71,82 | -0,18 | 71,95 | 245 | | United Tech | 50,83 | +0,18 | 50,74 | 439 | | Unitedhealth Gr | 50,43 | -0,40 | 50,63 | 520 | | US Bancorp | 29,42 | +0,27 | 29,34 | 331 | | Verizon Comm | 32,79 | — | 32,79 | 988 | | Wachovia | 50,05 | -0,38 | 50,24 | 607 | | Wal-Mart Stores | 45,66 | +0,24 | 45,55 | 1681 | | Walt Disney Co | 25,26 | -0,55 | 25,40 | 1767 | | Washington Mutual | 41,56 | -0,14 | 41,62 | 439 | | Wells Fargo | 59,53 | +0,08 | 59,48 | 440 | | Xerox Corp | 13,20 | +0,30 | 13,16 | 441 |
|
