| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -1,63 | 7,3 | 7523 | | ANZ Banking Grp | 21,8 | -1,18 | 22,1 | 3456 | | CommonWealth Bank | 37,0 | -1,07 | 37,4 | 2363 | | National Australian Bank | 31,0 | -1,90 | 31,6 | 4037 | | Telstra Corp | 4,7 | -0,63 | 4,7 | 30261 | | Westpac Banking | 19,4 | -1,07 | 19,6 | 5190 | | Япония (JPY) | | Asahi Kasei | 510,0 | -1,35 | 517,0 | 3194 | | Daiwa Securities | 727,0 | -1,22 | 736,0 | 6434 | | Fuji Photo Film | 3550,0 | -1,11 | 3590,0 | 874 | | Fujitsu Ltd | 653,0 | -1,95 | 666,0 | 10178 | | Honda Motor Co | 5820,0 | -1,02 | 5880,0 | 1529 | | Kao Corp | 2620,0 | -1,50 | 2660,0 | 1074 | | KDDI* | 586,0 | -0,51 | 589,0 | 8 | | Mitsubishi Fin Gr* | 1090,0 | -1,80 | 1110,0 | 29 | | Mitsubishi Chem | 339,0 | -3,14 | 350,0 | 11899 | | Mitsubishi Electric | 593,0 | -1,98 | 605,0 | 2388 | | NEC Corp | 575,0 | -2,04 | 587,0 | 13221 | | Nippon Steel Corp | 305,0 | -1,61 | 310,0 | 31785 | | Nissan Motor Co | 1149,0 | -1,12 | 1162,0 | 10598 | | NTT* | 479,0 | -1,84 | 488,0 | 16 | | NTT DoCoMo* | 178,0 | -2,20 | 182,0 | 100 | | Pioneer | 1721,0 | -1,09 | 1740,0 | 1122 | | Ricoh | 1677,0 | -1,47 | 1702,0 | 3489 | | Seikisui House | 1181,0 | -1,25 | 1196,0 | 984 | | Shin-Etsu Chem | 4310,0 | -2,05 | 4400,0 | 933 | | Sony | 3670,0 | -1,61 | 3730,0 | 4981 | | Sumitomo Chem | 605,0 | -2,26 | 619,0 | 5320 | | TDK Corp | 8230,0 | -1,20 | 8330,0 | 652 | | Toshiba Corp | 432,0 | -0,69 | 435,0 | 19442 | | Toyota Motor Co | 4450,0 | -1,98 | 4540,0 | 6496 | | UFJ Holdings* | 673,0 | -0,30 | 675,0 | 19 | | Гонконг (HKD) | | Cheung Kong | 82,95 | -1,01 | 83,80 | 5257 | | China Mobile | 33,05 | -2,07 | 33,75 | 16129 | | China Unicom | 6,30 | -2,33 | 6,45 | 16610 | | CLP Holdings | 45,30 | -0,44 | 45,50 | 1959 | | CNOOC | 5,70 | +0,88 | 5,65 | 69735 | | Hang Seng Bank | 104,90 | -0,10 | 105,00 | 1977 | | Henderson Land | 38,00 | -0,39 | 38,15 | 2556 | | HSBC Holdings | 124,30 | -0,56 | 125,00 | 27581 | | Hutchison | 76,40 | -1,67 | 77,70 | 10308 | | Франция (EUR) | | Alcatel | 9,45 | +0,43 | 9,41 | 4033 | | Axa | 21,35 | +0,23 | 21,30 | 4785 | | BNP Paribas | 58,25 | — | 58,25 | 1661 | | Bouygues | 36,30 | +0,14 | 36,25 | 429 | | Danone | 84,50 | -0,41 | 84,85 | 497 | | EADS | 26,98 | +0,15 | 26,94 | 598 | | France Telecom | 24,74 | +1,60 | 24,35 | 4805 | | Lafarge | 74,65 | +0,27 | 74,45 | 253 | | Michelin | 49,50 | +0,02 | 49,49 | 308 | | Peugeot | 50,50 | -0,39 | 50,70 | 215 | | Renault | 71,45 | -0,69 | 71,95 | 494 | | Sanofi-Synthelab | 69,60 | +0,72 | 69,10 | 1699 | | Schneider Elec | 62,30 | -0,56 | 62,65 | 372 | | STMicroelectronics | 13,37 | +0,15 | 13,35 | 1914 | | Total Fina Elf | 206,50 | +0,39 | 205,70 | 1195 | | Vivendi Universal | 25,42 | +0,55 | 25,28 | 1898 | | Великобритания (GBp)** | | ARM Holdings | 116,17 | -1,08 | 116,25 | 8832 | | BAE System | 325,78 | -0,92 | 326,25 | 11713 | | Barclays | 550,22 | -0,99 | 555,50 | 16504 | | BP | 610,00 | -1,29 | 618,00 | 44723 | | BAT | 1110,65 | -0,99 | 1116,00 | 4263 | | British Airways | 279,78 | +0,36 | 279,50 | 4690 | | British Telecom | 217,33 | +0,58 | 216,00 | 42792 | | Cable & Wireless | 148,10 | -0,67 | 149,75 | 17437 | | Cadbury Schweppes | 546,50 | — | 546,50 | 4575 | | HSBC Hldg | 887,15 | -0,28 | 890,00 | 34064 | | Lloyds TSB Grp | 461,68 | -0,16 | 458,25 | 27530 | | Marks & Spencer | 357,97 | -0,63 | 359,50 | 3477 | | Prudential | 503,16 | +0,10 | 503,00 | 7511 | | Reuters Group | 366,62 | -0,88 | 368,50 | 8618 | | Rio Tinto | 1945,00 | -0,82 | 1961,00 | 4041 | | Sainsbury | 284,54 | -0,26 | 285,00 | 6380 | | Unilever | 552,62 | -0,36 | 553,00 | 6526 | | Vodafone Airtch | 150,34 | -1,32 | 151,25 | 152326 | | Германия (EUR) | | Allianz AG | 103,41 | +0,22 | 103,18 | 5118 | | BASF | 56,46 | +0,53 | 56,16 | 2295 | | Bayer AG | 28,45 | +0,53 | 28,30 | 1709 | | BMW | 36,06 | +0,50 | 35,88 | 1152 | | Commerzbank AG | 21,24 | +0,71 | 21,09 | 1572 | | Daimler-Chrysler | 41,95 | +0,02 | 41,94 | 3267 | | Deutsche Bank n | 69,72 | +0,43 | 69,42 | 3132 | | Dt Telekom n | 15,32 | +0,52 | 15,24 | 9702 | | Hypovereinsbank | 22,85 | +0,66 | 22,70 | 1273 | | Infineon Tech | 7,72 | +0,26 | 7,70 | 3192 | | Merck KGaA | 68,97 | -1,05 | 69,70 | 106 | | Munich Re | 90,89 | -0,34 | 91,20 | 2249 | | Sap AG | 136,78 | +0,63 | 135,93 | 751 | | Siemens | 61,58 | +0,74 | 61,13 | 2409 | | Volkswagen AG | 42,82 | -0,19 | 42,90 | 1668 | | Финляндия (EUR) | | Nokia | 12,64 | +0,88 | 12,53 | 18586 | | Stora Enso | 10,81 | -0,18 | 10,83 | 1300 | | Швейцария (CHF) | | Ciba Special | 76,50 | +0,46 | 76,15 | 125 | | Lonza Grp AG | 71,15 | +0,35 | 70,90 | 66 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,80 | +0,28 | 53,65 | 3926 | | Nestle | 345,75 | +0,58 | 343,75 | 664 | | Novartis | 60,45 | +0,92 | 59,90 | 3348 | | Roche | 193,00 | -1,78 | 196,50 | 11 | | Swiss Re | 81,60 | -0,49 | 82,00 | 2343 | | UBS AG | 103,00 | +0,19 | 102,80 | 2627 | | Zurich Fin | 221,00 | +0,18 | 220,60 | 824 | | Швеция (SEK) | | ABB | 53,75 | +0,47 | 53,50 | 548 | | Electrolux | 166,50 | +0,91 | 165,00 | 772 | | Ericsson | 25,90 | +0,78 | 25,70 | 49204 | | Nordea | 72,25 | +1,76 | 71,00 | 10197 | | Volvo | 329,50 | +1,23 | 325,50 | 850 | | Италия (EUR) | | Bank di Lavoro | 2,67 | +0,64 | 2,65 | 1640 | | Fiat | 7,13 | +0,69 | 7,08 | 14013 | | Голландия (EUR) | | ABN Amro Hld | 19,12 | -0,47 | 19,21 | 4003 | | Aegon NV | 11,30 | -0,26 | 11,33 | 3883 | | Ahold Kon | 7,09 | +0,28 | 7,07 | 3015 | | Fortis | 22,87 | -0,22 | 22,92 | 2686 | | ING Grp | 23,18 | -0,34 | 23,26 | 5476 | | Philips | 21,25 | +0,66 | 21,11 | 2920 | | Royal Dutch | 50,90 | -0,20 | 51,00 | 47 | | Россия (ADR) | | АФК Система | 19,95 | -0,15 | 20,05 | 674 | | Вимм-Билль-Данн | 17,30 | -0,46 | 17,38 | 6 | | Вымпелком | 41,51 | -0,22 | 41,60 | 51 | | Газпром | 45,69 | +2,78 | 46,75 | 867 | | ЛУКОЙЛ | 47,70 | +1,53 | 46,98 | 1180 | | Мобильные телесистемы | 37,95 | +0,74 | 37,67 | 165 | | Норильский никель | 71,50 | +0,70 | 71,00 | 469 | | Пятерочка | 16,60 | -1,48 | 16,85 | 93 | | РАО ЕЭС России | 31,80 | — | 31,80 | 506 | | Ростелеком | 13,60 | +0,52 | 13,53 | 151 | | Сибнефть | 18,09 | +0,72 | 17,97 | 262 | | Стальная группа Мечел | 28,58 | +0,63 | 28,40 | 12 | | Сургутнефтегаз | 45,25 | +3,28 | 44,25 | 1521 | | Татнефть | 47,89 | +1,08 | 47,38 | 15 | | ЮКОС | 2,35 | — | 2,46 | 5 | | Канада (CAD) | | Alcan Inc | 39,87 | -0,80 | 40,19 | 263 | | Bank of Montreal | 57,86 | +0,29 | 57,69 | 239 | | Bank Nova Scotia | 41,03 | +0,44 | 40,85 | 403 | | BCE Inc | 30,09 | -0,43 | 30,22 | 302 | | Imperial Oil | 116,70 | +1,43 | 115,05 | 118 | | Loblaw Cos Ltd | 69,41 | -0,13 | 69,50 | 52 | | Nortel Networks | 3,68 | -1,08 | 3,72 | 2736 | | Royal Bank of Canada | 80,06 | +1,95 | 78,53 | 776 | | США ($) | | Abbott Labs | 45,09 | +0,80 | 44,73 | 586 | | Agilent Tech | 31,01 | -0,29 | 31,10 | 328 | | Alcoa | 27,21 | -0,29 | 27,29 | 537 | | Allstate Corp | 56,60 | -2,33 | 58,27 | 1706 | | Alltel | 60,87 | -0,78 | 61,35 | 205 | | Amer Electric Power | 36,98 | +0,38 | 36,84 | 191 | | Amer Express Co | 55,19 | +0,33 | 55,01 | 439 | | AIG | 59,43 | +0,27 | 59,27 | 2297 | | Amgen | 79,23 | +0,70 | 78,68 | 1451 | | Analog Devices | 35,84 | +0,84 | 35,54 | 407 | | Anheuser-Busch | 44,22 | +0,16 | 44,15 | 296 | | Time Warner Inc | 17,52 | +0,06 | 17,56 | 1715 | | Apple Comp Inc | 45,77 | +0,07 | 45,74 | 2762 | | Applied Materials | 18,06 | +0,56 | 17,96 | 3911 | | AT&T | 19,40 | +0,36 | 19,33 | 298 | | Automatic Data Proc | 43,55 | +0,37 | 43,39 | 168 | | Bank of America | 42,97 | +0,30 | 42,84 | 1684 | | Bank of New York | 30,34 | -0,46 | 30,48 | 480 | | Baxter Int | 39,20 | +0,82 | 38,88 | 231 | | BCE Inc | 25,19 | -0,16 | 25,23 | 23 | | Bellsouth Corp | 26,23 | -0,42 | 26,34 | 427 | | Berkshire cl a* | 82,40 | -0,96 | 83,20 | 1 | | Berkshire cl b* | 2,75 | -0,72 | 2,77 | 4 | | Boeing Co | 66,73 | +0,63 | 66,31 | 538 | | Bristol Myers sq | 23,92 | -0,21 | 23,97 | 720 | | Cardinal Health | 57,94 | +0,09 | 57,89 | 88 | | Carnival | 49,55 | -0,38 | 49,74 | 747 | | Caterpillar Inc | 53,75 | +0,49 | 53,49 | 508 | | Charles Schwab | 13,37 | -0,74 | 13,47 | 668 | | ChevronTexaco | 59,28 | -0,17 | 59,38 | 1476 | | Cigna | 114,03 | +1,09 | 112,80 | 125 | | Cisco | 17,54 | +0,80 | 17,40 | 9367 | | Citigroup | 43,17 | +0,16 | 43,10 | 2921 | | Coca-Cola Co | 43,69 | +0,28 | 43,57 | 617 | | Colgate Palmoliv | 52,26 | +0,17 | 52,17 | 162 | | Costco Wholesale | 43,11 | -0,02 | 43,12 | 714 | | Daimler-Chrysler | 51,38 | -0,17 | 51,47 | 97 | | Delta Air Lines | 1,26 | -3,08 | 1,30 | 1445 | | Dow Chemical Co | 43,74 | -0,23 | 43,84 | 639 | | Du Pont Co | 39,55 | -0,48 | 39,74 | 712 | | Eastman Kodak | 24,78 | -0,88 | 25,00 | 289 | | Eli Lilly | 53,53 | +0,22 | 53,41 | 504 | | EMC Corp | 13,14 | +1,08 | 13,00 | 1143 | | Emerson Electric | 66,66 | +0,03 | 66,64 | 190 | | Exelon | 52,50 | +0,38 | 52,30 | 465 | | Exxon Mobil | 58,53 | +0,21 | 58,41 | 3632 | | Fannie Mae | 50,67 | +0,52 | 50,41 | 410 | | First Data Corp | 42,13 | +0,45 | 41,94 | 328 | | Ford Motor Co | 9,73 | -0,41 | 9,77 | 1669 | | Gap Inc | 19,13 | +0,79 | 18,98 | 640 | | Genentech | 90,00 | +0,21 | 89,81 | 389 | | General Elec Co | 33,34 | -0,12 | 33,38 | 2639 | | General Motors | 34,04 | -0,29 | 34,14 | 853 | | Gillette Co | 53,66 | +0,79 | 53,24 | 1445 | | Goldman Sachs Gr | 109,91 | +0,15 | 109,75 | 277 | | HJ Heinz Co | 35,88 | +0,62 | 35,66 | 123 | | Halliburton Co | 57,91 | +1,14 | 57,26 | 1805 | | HCA-Healthcare | 49,92 | +0,16 | 49,84 | 276 | | Hewlett-Packard | 26,92 | -0,33 | 27,01 | 2215 | | Home Depot Inc | 40,74 | +2,34 | 39,81 | 2241 | | Honeywell Int | 38,00 | -0,05 | 38,02 | 491 | | Illinois Tool Works | 83,93 | +0,17 | 83,79 | 96 | | Intel Corp | 25,69 | +1,10 | 25,41 | 10605 | | IBM | 81,21 | +1,03 | 80,38 | 825 | | Intl Paper | 30,21 | -1,05 | 30,53 | 378 | | Johnson&Johnson | 62,39 | +0,73 | 61,94 | 893 | | J P Morgan Chase | 33,69 | +0,12 | 33,65 | 1558 | | Kimberly-Clark | 61,50 | -0,69 | 61,93 | 287 | | Kohls | 54,38 | -0,86 | 54,85 | 563 | | Kroger | 19,58 | +0,67 | 19,45 | 416 | | Lehman Brothers | 104,69 | +0,38 | 104,29 | 211 | | Lockheed Martin | 62,60 | +1,36 | 61,76 | 266 | | Lowes Cos | 64,06 | +1,39 | 63,18 | 1084 | | Lucent Tech | 3,04 | -0,33 | 3,05 | 3169 | | Marsh & McLennan | 27,31 | +1,26 | 26,97 | 395 | | MBNA Corp | 24,94 | +0,24 | 24,88 | 446 | | McDonalds Corp | 33,22 | -0,78 | 33,48 | 1426 | | Medtronic | 56,69 | +0,02 | 56,68 | 515 | | Merck & Co | 27,72 | +0,22 | 27,66 | 1674 | | Merrill Lynch | 57,11 | — | 57,11 | 391 | | Metlife Inc | 48,77 | -0,23 | 48,88 | 291 | | Micron Tech | 11,13 | -0,45 | 11,18 | 461 | | Microsoft | 27,09 | +0,44 | 26,97 | 19972 | | Minnesota Mining | 70,83 | -0,23 | 70,99 | 527 | | MS Dean Witter | 51,34 | -0,43 | 51,56 | 838 | | Motorola Inc | 20,97 | -0,71 | 21,12 | 1867 | | Occidental Petr | 79,78 | +2,06 | 78,17 | 904 | | Omnicom Group | 80,68 | +0,22 | 80,50 | 93 | | Oracle Corp | 12,98 | +0,62 | 12,90 | 4127 | | Pfizer Inc | 24,87 | -0,08 | 24,89 | 2160 | | Philip Morris | 69,56 | +0,12 | 69,48 | 754 | | Raytheon Co | 39,19 | +0,36 | 39,05 | 210 | | SBC Comms | 23,74 | +0,13 | 23,71 | 888 | | Schering-plough | 20,73 | +0,14 | 20,70 | 465 | | Tenet Healthcare | 12,66 | -0,86 | 12,77 | 151 | | Texas Instrument | 32,35 | +0,90 | 32,06 | 1415 | | Textron Inc | 70,95 | -0,07 | 71,00 | 168 | | Time Warner Inc | 17,52 | +0,06 | 17,56 | 1715 | | Tyco Int | 27,85 | -0,04 | 27,86 | 720 | | Unisys Corp | 6,55 | -2,24 | 6,70 | 177 | | UPS | 70,81 | -0,73 | 71,33 | 328 | | United Tech | 50,26 | -0,06 | 50,29 | 486 | | Unitedhealth Gr | 50,63 | +0,36 | 50,45 | 428 | | US Bancorp | 29,28 | +0,58 | 29,11 | 493 | | Verizon Comm | 32,34 | -0,80 | 32,60 | 1523 | | Wachovia | 49,26 | +0,45 | 49,55 | 773 | | Wal-Mart Stores | 45,76 | +0,13 | 45,70 | 2193 | | Walt Disney Co | 25,26 | -0,28 | 25,33 | 1073 | | Washington Mutual | 41,07 | +0,79 | 40,75 | 506 | | Wells Fargo | 58,80 | +0,02 | 58,79 | 1001 | | Xerox Corp | 13,15 | +0,31 | 13,11 | 329 |
|
