| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -1,07 | 7,5 | 7791 | | ANZ Banking Grp | 22,2 | +0,50 | 22,1 | 3443 | | CommonWealth Bank | 37,4 | +0,73 | 37,1 | 3968 | | National Australian Bank | 31,3 | +0,61 | 31,1 | 3828 | | Telstra Corp | 4,7 | -0,64 | 4,7 | 40555 | | Westpac Banking | 19,7 | +0,82 | 19,6 | 7000 | | Япония (JPY) | | Asahi Kasei | 517,0 | +1,17 | 511,0 | 3481 | | Daiwa Securities | 749,0 | — | 749,0 | 5768 | | Fuji Photo Film | 3560,0 | -0,84 | 3590,0 | 942 | | Fujitsu Ltd | 656,0 | -0,91 | 662,0 | 4718 | | Honda Motor Co | 5920,0 | +1,02 | 5860,0 | 2524 | | Kao Corp | 2625,0 | -0,19 | 2630,0 | 1652 | | KDDI* | 583,0 | -0,34 | 585,0 | 6 | | Mitsubishi Fin Gr* | 1130,0 | — | 1130,0 | 33 | | Mitsubishi Chem | 354,0 | +2,02 | 347,0 | 11604 | | Mitsubishi Electric | 593,0 | -0,84 | 598,0 | 2312 | | NEC Corp | 589,0 | +1,55 | 580,0 | 17803 | | Nippon Steel Corp | 322,0 | +0,31 | 321,0 | 131391 | | Nissan Motor Co | 1156,0 | -0,69 | 1164,0 | 10831 | | NTT* | 480,0 | +1,27 | 474,0 | 22 | | NTT DoCoMo* | 177,0 | -1,67 | 180,0 | 98 | | Pioneer | 1708,0 | -0,81 | 1722,0 | 984 | | Ricoh | 1713,0 | +0,47 | 1705,0 | 1909 | | Seikisui House | 1215,0 | +0,58 | 1208,0 | 1186 | | Shin-Etsu Chem | 4460,0 | +1,13 | 4410,0 | 2196 | | Sony | 3700,0 | +0,54 | 3680,0 | 4396 | | Sumitomo Chem | 614,0 | -1,13 | 621,0 | 5988 | | TDK Corp | 8200,0 | -1,09 | 8290,0 | 581 | | Toshiba Corp | 436,0 | -0,46 | 438,0 | 8738 | | Toyota Motor Co | 4500,0 | -1,10 | 4550,0 | 5961 | | UFJ Holdings* | 690,0 | -0,86 | 696,0 | 28 | | Гонконг (HKD) | | Cheung Kong | 84,30 | +1,02 | 83,45 | 5467 | | China Mobile | 33,60 | — | 33,60 | 11972 | | China Unicom | 6,40 | +1,59 | 6,30 | 6500 | | CLP Holdings | 45,30 | -0,55 | 45,55 | 3249 | | CNOOC | 5,55 | -3,48 | 5,75 | 189231 | | Hang Seng Bank | 105,00 | +0,19 | 104,80 | 1460 | | Henderson Land | 38,70 | +0,26 | 38,60 | 2043 | | HSBC Holdings | 124,50 | -0,08 | 124,60 | 16867 | | Hutchison | 76,70 | -0,32 | 76,95 | 9477 | | Франция (EUR) | | Alcatel | 9,37 | +0,21 | 9,35 | 6145 | | Axa | 21,50 | +0,47 | 21,40 | 5251 | | BNP Paribas | 58,75 | +1,21 | 58,05 | 1866 | | Bouygues | 36,13 | +0,28 | 36,03 | 699 | | Danone | 84,80 | +1,68 | 83,40 | 1128 | | EADS | 27,28 | +1,53 | 26,87 | 964 | | France Telecom | 24,28 | -1,30 | 24,60 | 13726 | | Lafarge | 75,10 | +0,81 | 74,50 | 456 | | Michelin | 49,35 | +0,53 | 49,09 | 407 | | Peugeot | 50,20 | +0,20 | 50,10 | 597 | | Renault | 71,50 | +0,35 | 71,25 | 1041 | | Sanofi-Synthelab | 68,60 | -1,86 | 69,90 | 9325 | | Schneider Elec | 63,65 | +1,52 | 62,70 | 486 | | STMicroelectronics | 13,32 | +0,15 | 13,30 | 2610 | | Total Fina Elf | 212,70 | +2,36 | 207,80 | 3629 | | Vivendi Universal | 25,33 | +0,32 | 25,25 | 5031 | | Великобритания (GBp) | | ARM Holdings | 115,25 | -0,86 | 116,25 | 8585 | | BAE System | 325,75 | -0,23 | 326,50 | 8814 | | Barclays | 550,77 | -0,18 | 552,00 | 10956 | | BP | 630,50 | +1,37 | 622,00 | 66356 | | BAT | 1119,00 | +0,90 | 1109,00 | 3008 | | British Airways | 277,50 | -0,36 | 278,50 | 6036 | | British Telecom | 213,31 | -1,27 | 216,00 | 38949 | | Cable & Wireless | 151,00 | +1,17 | 149,25 | 14900 | | Cadbury Schweppes | 546,00 | +0,37 | 544,00 | 3097 | | HSBC Hldg | 892,50 | +0,28 | 890,00 | 17160 | | Lloyds TSB Grp | 455,25 | -0,38 | 457,00 | 18309 | | Marks & Spencer | 356,50 | +0,21 | 355,75 | 4285 | | Prudential | 505,50 | — | 505,50 | 6205 | | Reuters Group | 362,50 | -0,62 | 364,75 | 9070 | | Rio Tinto | 1949,00 | +0,31 | 1943,00 | 3683 | | Sainsbury | 283,50 | +0,35 | 282,50 | 7918 | | Unilever | 556,00 | +0,18 | 555,00 | 3941 | | Vodafone Airtch | 151,25 | +0,50 | 150,50 | 141547 | | Германия (EUR) | | Allianz AG | 104,10 | +0,82 | 103,25 | 3464 | | BASF | 56,74 | +0,39 | 56,52 | 2382 | | Bayer AG | 28,53 | +1,03 | 28,24 | 2345 | | BMW | 36,30 | +0,95 | 35,96 | 3175 | | Commerzbank AG | 21,01 | -0,14 | 21,04 | 3757 | | Daimler-Chrysler | 41,30 | -0,98 | 41,71 | 5663 | | Deutsche Bank n | 70,02 | +0,84 | 69,44 | 2811 | | Dt Telekom n | 15,33 | — | 15,33 | 18321 | | Hypovereinsbank | 22,95 | +0,35 | 22,87 | 2182 | | Infineon Tech | 7,53 | -0,92 | 7,60 | 10208 | | Merck KGaA | 69,57 | -0,10 | 69,64 | 109 | | Munich Re | 90,46 | -0,59 | 91,00 | 2048 | | Sap AG | 137,02 | -0,08 | 137,13 | 764 | | Siemens | 61,61 | +0,52 | 61,29 | 3278 | | Volkswagen AG | 42,48 | +0,35 | 42,33 | 2769 | | Финляндия (EUR) | | Nokia | 12,66 | +0,08 | 12,65 | 20644 | | Stora Enso | 11,14 | +1,36 | 10,99 | 4861 | | Швейцария (CHF) | | Ciba Special | 76,05 | -0,07 | 76,10 | 195 | | Lonza Grp AG | 71,50 | +0,63 | 71,05 | 190 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,40 | +1,12 | 53,80 | 5941 | | Nestle | 352,50 | +2,10 | 345,25 | 1429 | | Novartis | 60,85 | +0,50 | 60,55 | 4147 | | Roche | 198,60 | +2,37 | 194,00 | 11 | | Swiss Re | 80,40 | -1,59 | 81,70 | 2636 | | UBS AG | 102,70 | +0,69 | 102,00 | 3647 | | Zurich Fin | 221,60 | +0,41 | 220,70 | 632 | | Швеция (SEK) | | ABB | 54,50 | +0,46 | 54,25 | 2184 | | Electrolux | 169,00 | +1,81 | 166,00 | 1585 | | Ericsson | 26,00 | +1,17 | 25,70 | 82940 | | Nordea | 73,00 | +2,10 | 71,50 | 8479 | | Volvo | 323,00 | -0,62 | 325,00 | 1796 | | Италия (EUR) | | Bank di Lavoro | 2,63 | -0,06 | 2,63 | 5770 | | Fiat | 7,15 | +0,90 | 7,09 | 7293 | | Голландия (EUR) | | ABN Amro Hld | 19,50 | +1,88 | 19,14 | 10831 | | Aegon NV | 11,39 | +0,62 | 11,32 | 3881 | | Ahold Kon | 7,18 | +1,41 | 7,08 | 5931 | | Fortis | 23,03 | +0,35 | 22,95 | 4145 | | ING Grp | 23,50 | +1,08 | 23,25 | 7000 | | Philips | 21,34 | +0,47 | 21,24 | 4346 | | Royal Dutch | 52,35 | +1,36 | 51,65 | 152 | | Россия (ADR) | | АФК Система | 20,20 | +1,92 | 19,82 | 293 | | Вимм-Билль-Данн | 17,43 | -0,34 | 17,49 | 2 | | Вымпелком | 41,22 | -0,67 | 41,50 | 173 | | Газпром | 49,30 | +3,14 | 47,80 | 1009 | | ЛУКОЙЛ | 48,70 | +1,67 | 47,90 | 1816 | | Мобильные телесистемы | 37,24 | +0,65 | 37,00 | 400 | | Мосэнерго | 7,85 | -3,09 | 8,10 | 33 | | Норильский никель | 72,30 | +0,56 | 71,90 | 303 | | Пятерочка | 16,40 | +1,23 | 16,30 | 186 | | РАО ЕЭС России | 33,10 | +2,80 | 32,20 | 1084 | | Ростелеком | 13,50 | -0,37 | 13,55 | 71 | | Сибнефть | 17,40 | -0,85 | 17,55 | 502 | | Стальная группа Мечел | 28,97 | -0,10 | 29,00 | 16 | | Сургутнефтегаз | 47,63 | +0,74 | 47,25 | 1659 | | Татнефть | 49,55 | -0,50 | 49,80 | 8 | | ЮКОС | 2,43 | — | 2,43 | 1 | | Канада (CAD) | | Alcan Inc | 39,51 | +0,03 | 39,50 | 304 | | Bank of Montreal | 58,05 | -0,45 | 58,31 | 174 | | Bank Nova Scotia | 41,02 | — | 41,02 | 251 | | BCE Inc | 30,77 | +1,55 | 30,30 | 574 | | Imperial Oil | 120,00 | +2,64 | 116,91 | 98 | | Loblaw Cos Ltd | 69,40 | -0,01 | 69,41 | 25 | | Nortel Networks | 3,54 | -0,56 | 3,56 | 2915 | | Royal Bank of Canada | 80,90 | — | 80,90 | 426 | | США ($) | | Abbott Labs | 45,00 | +0,83 | 44,63 | 751 | | Agilent Tech | 32,00 | -0,06 | 32,02 | 703 | | Alcoa | 26,73 | -1,29 | 27,08 | 884 | | Allstate Corp | 55,45 | -2,10 | 56,64 | 1317 | | Alltel | 61,25 | -0,33 | 61,45 | 192 | | Amer Electric Power | 36,89 | -0,24 | 36,98 | 130 | | Amer Express Co | 54,80 | -0,72 | 55,20 | 631 | | AIG | 58,35 | -1,32 | 59,28 | 1745 | | Amgen | 79,89 | -0,34 | 80,16 | 1690 | | Analog Devices | 35,80 | +0,51 | 35,62 | 551 | | Anheuser-Busch | 44,40 | -0,13 | 44,46 | 509 | | Time Warner Inc | 17,83 | -0,34 | 17,89 | 3376 | | Apple Comp Inc | 46,51 | -0,13 | 46,57 | 5080 | | Applied Materials | 18,10 | — | 18,10 | 5325 | | AT&T | 19,52 | +0,15 | 19,49 | 389 | | Automatic Data Proc | 42,72 | -1,09 | 43,19 | 300 | | Bank of America | 42,75 | +0,35 | 43,10 | 1859 | | Bank of New York | 30,18 | -0,53 | 30,34 | 387 | | Baxter Int | 39,76 | +0,25 | 39,66 | 271 | | BCE Inc | 25,83 | +1,65 | 25,41 | 93 | | Bellsouth Corp | 25,97 | -0,80 | 26,18 | 1028 | | Berkshire cl a* | 82,80 | -0,12 | 82,90 | 1 | | Berkshire cl b* | 2,76 | -0,10 | 2,76 | 2 | | Boeing Co | 66,88 | +0,21 | 66,74 | 617 | | Bristol Myers sq | 24,08 | +0,08 | 24,06 | 850 | | Cardinal Health | 58,74 | +1,08 | 58,11 | 365 | | Carnival | 49,09 | — | 49,09 | 520 | | Caterpillar Inc | 54,10 | +0,60 | 53,78 | 874 | | Charles Schwab | 13,30 | -0,08 | 13,31 | 966 | | ChevronTexaco | 61,50 | +1,59 | 60,54 | 2525 | | Cigna | 114,43 | -0,12 | 114,57 | 165 | | Cisco | 17,53 | +0,11 | 17,51 | 10776 | | Citigroup | 43,35 | +0,21 | 43,26 | 2354 | | Coca-Cola Co | 43,60 | +0,48 | 43,39 | 855 | | Colgate Palmoliv | 52,36 | -0,10 | 52,41 | 307 | | Costco Wholesale | 42,90 | -0,33 | 43,04 | 1371 | | Daimler-Chrysler | 51,00 | -0,02 | 51,01 | 125 | | Delta Air Lines | 1,19 | -0,83 | 1,20 | 830 | | Dow Chemical Co | 43,39 | -0,50 | 43,61 | 835 | | Du Pont Co | 39,44 | +0,08 | 39,41 | 775 | | Eastman Kodak | 24,05 | -0,91 | 24,27 | 452 | | Eli Lilly | 54,39 | +0,59 | 54,07 | 1018 | | EMC Corp | 12,86 | -0,62 | 12,94 | 1172 | | Emerson Electric | 66,03 | -0,03 | 66,05 | 271 | | Exelon | 52,94 | +0,23 | 52,82 | 280 | | Exxon Mobil | 59,09 | +0,82 | 58,61 | 3809 | | Fannie Mae | 50,60 | +0,26 | 50,47 | 878 | | First Data Corp | 41,56 | +0,22 | 41,47 | 460 | | Ford Motor Co | 9,80 | +0,51 | 9,75 | 1331 | | Gap Inc | 18,62 | -0,48 | 18,71 | 1158 | | Genentech | 93,00 | +2,10 | 91,09 | 1243 | | General Elec Co | 33,22 | -0,06 | 33,24 | 3223 | | General Motors | 33,99 | -1,34 | 34,45 | 1267 | | Gillette Co | 53,78 | -0,15 | 53,86 | 534 | | Goldman Sachs Gr | 110,43 | +0,54 | 109,84 | 333 | | HJ Heinz Co | 35,40 | -0,67 | 35,64 | 116 | | Halliburton Co | 60,65 | +1,56 | 59,84 | 1727 | | HCA-Healthcare | 49,08 | -2,25 | 50,21 | 566 | | Hewlett-Packard | 27,33 | +0,85 | 27,10 | 2008 | | Home Depot Inc | 39,77 | +0,05 | 39,75 | 1702 | | Honeywell Int | 38,06 | -0,18 | 38,13 | 784 | | Illinois Tool Works | 82,86 | -0,25 | 83,07 | 185 | | Intel Corp | 25,57 | — | 25,57 | 9795 | | IBM | 80,44 | -0,12 | 80,54 | 759 | | Intl Paper | 30,38 | -0,62 | 30,57 | 253 | | Johnson&Johnson | 62,34 | -1,05 | 63,00 | 1171 | | J P Morgan Chase | 33,63 | +0,15 | 33,58 | 1322 | | Kimberly-Clark | 61,91 | -0,02 | 61,92 | 262 | | Kohls | 52,44 | -1,04 | 52,99 | 647 | | Kroger | 19,41 | -0,51 | 19,51 | 542 | | Lehman Brothers | 105,24 | +0,50 | 104,72 | 397 | | Lockheed Martin | 61,83 | -0,69 | 62,26 | 231 | | Lowes Cos | 63,00 | +0,17 | 62,89 | 969 | | Lucent Tech | 3,04 | -0,33 | 3,05 | 2301 | | Marsh & McLennan | 27,79 | +1,05 | 27,50 | 520 | | MBNA Corp | 25,08 | +0,28 | 25,01 | 841 | | McDonalds Corp | 32,58 | +0,56 | 32,40 | 1498 | | Medtronic | 56,16 | +0,38 | 55,95 | 548 | | Merck & Co | 28,02 | +0,39 | 28,29 | 2409 | | Merrill Lynch | 56,82 | -0,33 | 57,01 | 565 | | Metlife Inc | 48,30 | -0,80 | 48,69 | 266 | | Micron Tech | 11,45 | +1,24 | 11,31 | 1966 | | Microsoft | 27,08 | -0,37 | 27,18 | 13734 | | Minnesota Mining | 70,86 | -0,17 | 70,98 | 462 | | MS Dean Witter | 50,93 | -0,20 | 51,03 | 571 | | Motorola Inc | 22,06 | +0,64 | 21,92 | 5781 | | Occidental Petr | 82,61 | +2,20 | 80,83 | 674 | | Omnicom Group | 80,30 | -0,50 | 80,70 | 233 | | Oracle Corp | 12,91 | -0,93 | 13,03 | 6443 | | Pfizer Inc | 25,22 | +0,32 | 25,14 | 3653 | | Philip Morris | 70,10 | +0,29 | 69,90 | 1198 | | Raytheon Co | 38,96 | -1,96 | 39,74 | 483 | | SBC Comms | 23,86 | +0,21 | 23,81 | 1409 | | Schering-plough | 21,01 | +0,19 | 20,97 | 1169 | | Tenet Healthcare | 12,17 | -3,87 | 12,66 | 969 | | Texas Instrument | 32,38 | +0,65 | 32,17 | 2094 | | Textron Inc | 68,99 | -1,36 | 69,94 | 187 | | Time Warner Inc | 17,83 | -0,34 | 17,89 | 3376 | | Tyco Int | 27,48 | -0,72 | 27,68 | 1909 | | Unisys Corp | 6,57 | -0,45 | 6,60 | 95 | | UPS | 70,06 | -0,51 | 70,42 | 349 | | United Tech | 49,64 | -0,52 | 49,90 | 969 | | Unitedhealth Gr | 50,65 | +0,34 | 50,48 | 521 | | US Bancorp | 29,05 | +0,24 | 28,98 | 632 | | Verizon Comm | 32,24 | -0,34 | 32,35 | 1331 | | Wachovia | 49,22 | +0,08 | 49,18 | 633 | | Wal-Mart Stores | 44,90 | -0,64 | 45,19 | 4125 | | Walt Disney Co | 25,20 | -0,36 | 25,29 | 1241 | | Washington Mutual | 40,93 | -0,51 | 41,14 | 404 | | Wells Fargo | 58,96 | +0,29 | 58,79 | 920 | | Xerox Corp | 13,32 | -0,45 | 13,38 | 317 |
|
