| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +3,19 | 7,2 | 9741 | | ANZ Banking Grp | 22,1 | +1,19 | 21,8 | 2194 | | CommonWealth Bank | 37,1 | +0,41 | 37,0 | 2047 | | National Australian Bank | 31,1 | +0,55 | 31,0 | 4171 | | Telstra Corp | 4,7 | +0,21 | 4,7 | 25755 | | Westpac Banking | 19,6 | +0,93 | 19,4 | 4234 | | Япония (JPY) | | Asahi Kasei | 511,0 | +0,20 | 510,0 | 3000 | | Daiwa Securities | 749,0 | +3,03 | 727,0 | 11035 | | Fuji Photo Film | 3590,0 | +1,13 | 3550,0 | 668 | | Fujitsu Ltd | 662,0 | +1,38 | 653,0 | 6621 | | Honda Motor Co | 5860,0 | +0,69 | 5820,0 | 2002 | | Kao Corp | 2630,0 | +0,38 | 2620,0 | 656 | | KDDI* | 585,0 | -0,17 | 586,0 | 4 | | Mitsubishi Fin Gr* | 1130,0 | +3,67 | 1090,0 | 32 | | Mitsubishi Chem | 347,0 | +2,36 | 339,0 | 7752 | | Mitsubishi Electric | 598,0 | +0,84 | 593,0 | 2598 | | NEC Corp | 580,0 | +0,87 | 575,0 | 7792 | | Nippon Steel Corp | 321,0 | +5,25 | 305,0 | 162592 | | Nissan Motor Co | 1164,0 | +1,31 | 1149,0 | 13567 | | NTT* | 474,0 | -1,04 | 479,0 | 22 | | NTT DoCoMo* | 180,0 | +1,12 | 178,0 | 66 | | Pioneer | 1722,0 | +0,06 | 1721,0 | 634 | | Ricoh | 1705,0 | +1,67 | 1677,0 | 2236 | | Seikisui House | 1208,0 | +2,29 | 1181,0 | 1183 | | Shin-Etsu Chem | 4410,0 | +2,32 | 4310,0 | 1053 | | Sony | 3680,0 | +0,27 | 3670,0 | 2849 | | Sumitomo Chem | 621,0 | +2,64 | 605,0 | 6105 | | TDK Corp | 8290,0 | +0,73 | 8230,0 | 339 | | Toshiba Corp | 438,0 | +1,39 | 432,0 | 12788 | | Toyota Motor Co | 4550,0 | +2,25 | 4450,0 | 6370 | | UFJ Holdings* | 696,0 | +3,42 | 673,0 | 36 | | Гонконг (HKD) | | Cheung Kong | 83,45 | +0,60 | 82,95 | 5088 | | China Mobile | 33,60 | +1,66 | 33,05 | 10388 | | China Unicom | 6,30 | — | 6,30 | 12948 | | CLP Holdings | 45,55 | +0,55 | 45,30 | 1895 | | CNOOC | 5,75 | +0,88 | 5,70 | 63026 | | Hang Seng Bank | 104,80 | -0,10 | 104,90 | 1636 | | Henderson Land | 38,60 | +1,58 | 38,00 | 2246 | | HSBC Holdings | 124,60 | +0,24 | 124,30 | 13630 | | Hutchison | 76,95 | +0,72 | 76,40 | 8624 | | Франция (EUR) | | Alcatel | 9,39 | -0,63 | 9,45 | 3579 | | Axa | 21,50 | +0,84 | 21,32 | 6217 | | BNP Paribas | 58,35 | +0,17 | 58,25 | 1883 | | Bouygues | 36,16 | -0,28 | 36,26 | 293 | | Danone | 83,65 | -1,01 | 84,50 | 726 | | EADS | 27,04 | +0,22 | 26,98 | 795 | | France Telecom | 24,60 | -0,69 | 24,77 | 5275 | | Lafarge | 74,60 | -0,40 | 74,90 | 430 | | Michelin | 49,49 | -0,10 | 49,54 | 221 | | Peugeot | 50,55 | -0,10 | 50,60 | 336 | | Renault | 71,75 | +0,28 | 71,55 | 1097 | | Sanofi-Synthelab | 69,85 | +0,36 | 69,60 | 2777 | | Schneider Elec | 63,10 | +0,88 | 62,55 | 498 | | STMicroelectronics | 13,39 | +0,07 | 13,38 | 2704 | | Total Fina Elf | 207,50 | +0,44 | 206,60 | 1062 | | Vivendi Universal | 25,43 | -0,24 | 25,49 | 2368 | | Великобритания (GBp) | | ARM Holdings | 117,00 | +1,74 | 115,00 | 8291 | | BAE System | 327,20 | +1,16 | 323,25 | 7724 | | Barclays | 555,50 | +1,00 | 550,00 | 9647 | | BP | 620,50 | +1,72 | 610,00 | 41357 | | BAT | 1115,00 | +0,90 | 1105,00 | 6459 | | British Airways | 281,25 | +0,27 | 280,50 | 5421 | | British Telecom | 217,00 | -0,12 | 217,25 | 20516 | | Cable & Wireless | 150,25 | +1,01 | 148,75 | 13096 | | Cadbury Schweppes | 545,17 | -0,09 | 546,50 | 3491 | | HSBC Hldg | 891,50 | +0,45 | 887,50 | 23101 | | Lloyds TSB Grp | 457,75 | +0,05 | 457,50 | 15222 | | Marks & Spencer | 358,50 | +0,35 | 357,25 | 3395 | | Prudential | 508,75 | +1,04 | 503,50 | 8860 | | Reuters Group | 365,25 | — | 365,25 | 3876 | | Rio Tinto | 1947,00 | +0,10 | 1945,00 | 2446 | | Sainsbury | 282,75 | -0,53 | 284,25 | 9733 | | Unilever | 555,00 | +0,73 | 551,00 | 7728 | | Vodafone Airtch | 151,25 | +1,34 | 149,25 | 125511 | | Германия (EUR) | | Allianz AG | 103,90 | +0,51 | 103,37 | 3101 | | BASF | 56,59 | -0,14 | 56,67 | 1539 | | Bayer AG | 28,34 | -0,35 | 28,44 | 1843 | | BMW | 35,87 | -0,36 | 36,00 | 1782 | | Commerzbank AG | 21,10 | -0,47 | 21,20 | 1839 | | Daimler-Chrysler | 41,81 | -0,83 | 42,16 | 3973 | | Deutsche Bank n | 69,60 | -0,14 | 69,70 | 2194 | | Dt Telekom n | 15,31 | +0,13 | 15,29 | 10299 | | Hypovereinsbank | 22,95 | +0,09 | 22,93 | 1726 | | Infineon Tech | 7,64 | -0,91 | 7,71 | 10153 | | Merck KGaA | 69,34 | +0,45 | 69,03 | 120 | | Munich Re | 91,32 | +0,65 | 90,73 | 1258 | | Sap AG | 137,39 | +0,50 | 136,70 | 853 | | Siemens | 61,36 | -0,23 | 61,50 | 2497 | | Volkswagen AG | 42,42 | -1,14 | 42,91 | 1892 | | Финляндия (EUR) | | Nokia | 12,70 | +0,40 | 12,65 | 17842 | | Stora Enso | 10,97 | +1,86 | 10,77 | 2786 | | Швейцария (CHF) | | Ciba Special | 76,25 | -0,20 | 76,40 | 144 | | Lonza Grp AG | 71,30 | +0,28 | 71,10 | 238 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 53,80 | — | 53,80 | 4102 | | Nestle | 345,75 | -0,14 | 346,25 | 826 | | Novartis | 60,60 | +0,25 | 60,45 | 4032 | | Roche | 194,90 | +0,98 | 193,00 | 7 | | Swiss Re | 82,35 | +0,80 | 81,70 | 1491 | | UBS AG | 102,50 | -0,29 | 102,80 | 2812 | | Zurich Fin | 222,30 | +0,82 | 220,50 | 534 | | Швеция (SEK) | | ABB | 53,75 | +0,94 | 53,25 | 1380 | | Electrolux | 167,00 | +0,60 | 166,00 | 1014 | | Ericsson | 25,80 | -0,77 | 26,00 | 59319 | | Nordea | 71,75 | -0,35 | 72,00 | 8598 | | Volvo | 325,00 | -0,91 | 328,00 | 868 | | Италия (EUR) | | Bank di Lavoro | 2,64 | -1,05 | 2,67 | 4090 | | Fiat | 7,12 | -1,17 | 7,20 | 6697 | | Голландия (EUR) | | ABN Amro Hld | 19,18 | -0,05 | 19,19 | 5031 | | Aegon NV | 11,33 | +0,18 | 11,31 | 3042 | | Ahold Kon | 7,10 | — | 7,10 | 4277 | | Fortis | 23,00 | +0,04 | 22,99 | 2096 | | ING Grp | 23,25 | +0,30 | 23,18 | 6186 | | Philips | 21,22 | -0,19 | 21,26 | 3474 | | Royal Dutch | 51,40 | +1,18 | 50,80 | 35 | | Россия (ADR) | | АФК Система | 19,85 | -0,80 | 20,01 | 701 | | Вимм-Билль-Данн | 17,44 | +0,17 | 17,41 | 3 | | Вымпелком | 41,06 | -1,42 | 41,65 | 183 | | Газпром | 47,80 | -0,52 | 48,05 | 885 | | ЛУКОЙЛ | 48,85 | +0,42 | 47,70 | 2906 | | Мобильные телесистемы | 37,45 | -1,45 | 38,00 | 410 | | Норильский никель | 72,65 | +0,56 | 71,50 | 326 | | Пятерочка | 16,83 | -1,81 | 16,60 | 221 | | РАО ЕЭС России | 32,20 | +1,39 | 31,76 | 654 | | Ростелеком | 13,70 | -0,37 | 13,60 | 97 | | Сибнефть | 17,75 | -3,04 | 18,10 | 225 | | Стальная группа Мечел | 28,93 | -0,41 | 29,05 | 7 | | Сургутнефтегаз | 47,75 | +3,39 | 45,70 | 1680 | | Татнефть | 49,92 | +3,65 | 48,16 | 17 | | ЮКОС | 2,43 | -2,02 | 2,48 | 16 | | Канада (CAD) | | Alcan Inc | 39,60 | -1,79 | 40,32 | 260 | | Bank of Montreal | 57,25 | -0,80 | 57,71 | 188 | | Bank Nova Scotia | 40,65 | -1,09 | 41,10 | 611 | | BCE Inc | 30,07 | -0,27 | 30,15 | 295 | | Imperial Oil | 116,54 | +1,29 | 115,30 | 91 | | Loblaw Cos Ltd | 69,37 | -0,13 | 69,46 | 35 | | Nortel Networks | 3,64 | -1,09 | 3,68 | 3188 | | Royal Bank of Canada | 80,01 | -1,25 | 81,02 | 387 | | США ($) | | Abbott Labs | 44,74 | -0,86 | 45,13 | 633 | | Agilent Tech | 31,68 | +1,34 | 31,26 | 761 | | Alcoa | 27,11 | -1,35 | 27,48 | 452 | | Allstate Corp | 56,51 | -1,17 | 57,18 | 573 | | Alltel | 61,15 | +0,25 | 61,00 | 215 | | Amer Electric Power | 36,94 | -0,11 | 36,98 | 162 | | Amer Express Co | 55,42 | -0,84 | 55,89 | 431 | | AIG | 59,15 | -0,64 | 59,53 | 1031 | | Amgen | 79,67 | -0,52 | 80,09 | 2061 | | Analog Devices | 35,43 | -1,99 | 36,15 | 484 | | Anheuser-Busch | 44,15 | -0,29 | 44,28 | 221 | | Time Warner Inc | 17,54 | +0,40 | 17,47 | 2561 | | Apple Comp Inc | 46,48 | +1,40 | 45,84 | 6081 | | Applied Materials | 17,96 | -0,88 | 18,12 | 3798 | | AT&T | 19,37 | -0,72 | 19,51 | 483 | | Automatic Data Proc | 43,24 | -0,71 | 43,55 | 202 | | Bank of America | 43,02 | -0,78 | 43,36 | 1423 | | Bank of New York | 30,18 | -1,31 | 30,58 | 313 | | Baxter Int | 39,62 | -0,20 | 39,70 | 444 | | BCE Inc | 25,16 | -0,28 | 25,23 | 47 | | Bellsouth Corp | 26,13 | -1,06 | 26,41 | 585 | | Berkshire cl a* | 83,20 | -0,12 | 83,30 | 1 | | Berkshire cl b* | 2,77 | -0,03 | 2,77 | 3 | | Boeing Co | 66,98 | -0,89 | 67,58 | 451 | | Bristol Myers sq | 24,10 | -0,21 | 24,15 | 592 | | Cardinal Health | 58,00 | -0,17 | 58,10 | 156 | | Carnival | 49,48 | -1,24 | 50,10 | 434 | | Caterpillar Inc | 53,29 | -0,76 | 53,70 | 313 | | Charles Schwab | 13,20 | -0,83 | 13,31 | 681 | | ChevronTexaco | 60,06 | +0,92 | 59,51 | 1035 | | Cigna | 113,56 | +0,26 | 113,27 | 81 | | Cisco | 17,47 | -0,96 | 17,64 | 11825 | | Citigroup | 43,17 | -0,85 | 43,54 | 3243 | | Coca-Cola Co | 43,52 | -1,09 | 44,00 | 665 | | Colgate Palmoliv | 52,50 | -0,64 | 52,84 | 322 | | Costco Wholesale | 42,56 | -1,96 | 43,41 | 989 | | Daimler-Chrysler | 51,06 | -1,33 | 51,75 | 81 | | Delta Air Lines | 1,23 | -3,15 | 1,27 | 838 | | Dow Chemical Co | 43,53 | -1,38 | 44,14 | 485 | | Du Pont Co | 39,40 | -0,81 | 39,72 | 638 | | Eastman Kodak | 24,67 | -0,36 | 24,76 | 219 | | Eli Lilly | 53,83 | -0,39 | 54,04 | 558 | | EMC Corp | 12,91 | -0,62 | 12,99 | 762 | | Emerson Electric | 66,47 | -0,73 | 66,96 | 225 | | Exelon | 52,50 | -0,53 | 52,78 | 314 | | Exxon Mobil | 58,85 | +0,74 | 58,42 | 2591 | | Fannie Mae | 50,33 | -0,93 | 50,80 | 584 | | First Data Corp | 41,55 | -0,98 | 41,96 | 314 | | Ford Motor Co | 9,70 | -0,72 | 9,77 | 848 | | Gap Inc | 18,92 | -1,20 | 19,15 | 976 | | Genentech | 91,09 | -0,03 | 91,12 | 452 | | General Elec Co | 33,21 | -1,16 | 33,60 | 2552 | | General Motors | 34,15 | +0,32 | 34,04 | 1074 | | Gillette Co | 53,51 | -0,83 | 53,96 | 602 | | Goldman Sachs Gr | 109,67 | -0,44 | 110,15 | 317 | | HJ Heinz Co | 35,60 | -0,89 | 35,92 | 187 | | Halliburton Co | 59,60 | +3,11 | 57,80 | 1204 | | HCA-Healthcare | 49,86 | -0,28 | 50,00 | 137 | | Hewlett-Packard | 26,78 | +0,34 | 26,69 | 2016 | | Home Depot Inc | 39,62 | -2,03 | 40,54 | 2023 | | Honeywell Int | 38,04 | -0,13 | 38,09 | 643 | | Illinois Tool Works | 83,40 | -1,20 | 84,41 | 87 | | Intel Corp | 25,48 | -0,97 | 25,73 | 11023 | | IBM | 80,70 | -0,79 | 81,34 | 738 | | Intl Paper | 30,14 | -0,26 | 30,22 | 416 | | Johnson&Johnson | 62,59 | -0,67 | 63,01 | 1078 | | J P Morgan Chase | 33,42 | -1,45 | 33,91 | 1352 | | Kimberly-Clark | 61,51 | -0,92 | 62,08 | 216 | | Kohls | 53,25 | -1,73 | 54,19 | 337 | | Kroger | 19,42 | -1,47 | 19,71 | 331 | | Lehman Brothers | 104,41 | -0,21 | 104,63 | 196 | | Lockheed Martin | 62,05 | -0,59 | 62,67 | 366 | | Lowes Cos | 63,33 | -1,97 | 64,60 | 766 | | Lucent Tech | 3,05 | -1,29 | 3,09 | 2165 | | Marsh & McLennan | 27,43 | -0,72 | 27,63 | 375 | | MBNA Corp | 24,94 | -0,95 | 25,18 | 372 | | McDonalds Corp | 32,93 | -0,72 | 33,17 | 1097 | | Medtronic | 55,66 | -1,36 | 56,43 | 690 | | Merck & Co | 28,14 | +0,07 | 28,12 | 1207 | | Merrill Lynch | 56,95 | -0,89 | 57,46 | 515 | | Metlife Inc | 48,52 | -1,22 | 49,12 | 212 | | Micron Tech | 11,19 | +0,27 | 11,16 | 639 | | Microsoft | 27,06 | -0,33 | 27,15 | 12725 | | Minnesota Mining | 70,81 | -0,38 | 71,08 | 296 | | MS Dean Witter | 50,73 | -0,96 | 51,22 | 726 | | Motorola Inc | 21,40 | +0,71 | 21,25 | 3157 | | Occidental Petr | 80,88 | +1,32 | 79,83 | 523 | | Omnicom Group | 79,86 | -0,98 | 80,65 | 109 | | Oracle Corp | 13,00 | -0,61 | 13,08 | 5399 | | Pfizer Inc | 25,08 | -0,08 | 25,10 | 2743 | | Philip Morris | 69,38 | -0,27 | 69,57 | 762 | | Raytheon Co | 39,35 | +0,10 | 39,31 | 206 | | SBC Comms | 23,66 | -0,71 | 23,83 | 933 | | Schering-plough | 20,90 | +0,05 | 20,89 | 516 | | Tenet Healthcare | 12,60 | -0,79 | 12,70 | 141 | | Texas Instrument | 32,07 | -1,35 | 32,51 | 1675 | | Textron Inc | 70,23 | -1,25 | 71,12 | 133 | | Time Warner Inc | 17,54 | +0,40 | 17,47 | 2561 | | Tyco Int | 27,68 | -0,32 | 27,77 | 1817 | | Unisys Corp | 6,61 | -0,15 | 6,62 | 110 | | UPS | 70,42 | -1,10 | 71,20 | 269 | | United Tech | 50,06 | -0,60 | 50,36 | 372 | | Unitedhealth Gr | 50,57 | -0,45 | 50,80 | 536 | | US Bancorp | 28,93 | -1,03 | 29,23 | 478 | | Verizon Comm | 32,31 | -0,34 | 32,42 | 1266 | | Wachovia | 49,17 | -0,85 | 49,59 | 435 | | Wal-Mart Stores | 45,08 | -1,25 | 45,65 | 2142 | | Walt Disney Co | 25,24 | -0,43 | 25,35 | 1269 | | Washington Mutual | 41,04 | -0,77 | 41,36 | 458 | | Wells Fargo | 58,88 | -0,67 | 59,28 | 642 | | Xerox Corp | 13,30 | — | 13,30 | 553 |
|
