| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,81 | 7,4 | 7927 | | ANZ Banking Grp | 22,3 | +0,50 | 22,2 | 5300 | | CommonWealth Bank | 37,7 | +0,80 | 37,4 | 3787 | | National Australian Bank | 31,2 | -0,38 | 31,3 | 5346 | | Telstra Corp | 4,7 | -0,21 | 4,7 | 28259 | | Westpac Banking | 20,0 | +1,52 | 19,7 | 12224 | | Япония (JPY) | | Asahi Kasei | 517,0 | — | 517,0 | 2349 | | Daiwa Securities | 756,0 | +0,93 | 749,0 | 7840 | | Fuji Photo Film | 3570,0 | +0,28 | 3560,0 | 1046 | | Fujitsu Ltd | 666,0 | +1,52 | 656,0 | 6487 | | Honda Motor Co | 5860,0 | -1,01 | 5920,0 | 2634 | | Kao Corp | 2665,0 | +1,52 | 2625,0 | 1422 | | KDDI* | 594,0 | +1,89 | 583,0 | 15 | | Mitsubishi Fin Gr* | 1110,0 | -1,77 | 1130,0 | 34 | | Mitsubishi Chem | 350,0 | -1,13 | 354,0 | 8903 | | Mitsubishi Electric | 597,0 | +0,67 | 593,0 | 2371 | | NEC Corp | 589,0 | — | 589,0 | 13317 | | Nippon Steel Corp | 328,0 | +1,86 | 322,0 | 181831 | | Nissan Motor Co | 1159,0 | +0,26 | 1156,0 | 12288 | | NTT* | 478,0 | -0,42 | 480,0 | 16 | | NTT DoCoMo* | 178,0 | +0,56 | 177,0 | 107 | | Pioneer | 1717,0 | +0,53 | 1708,0 | 1044 | | Ricoh | 1714,0 | +0,06 | 1713,0 | 1878 | | Seikisui House | 1236,0 | +1,73 | 1215,0 | 2385 | | Shin-Etsu Chem | 4420,0 | -0,90 | 4460,0 | 1133 | | Sony | 3710,0 | +0,27 | 3700,0 | 3525 | | Sumitomo Chem | 616,0 | +0,33 | 614,0 | 4624 | | TDK Corp | 8370,0 | +2,07 | 8200,0 | 1692 | | Toshiba Corp | 440,0 | +0,92 | 436,0 | 18293 | | Toyota Motor Co | 4480,0 | -0,44 | 4500,0 | 5583 | | UFJ Holdings* | 680,0 | -1,45 | 690,0 | 23 | | Гонконг (HKD) | | Cheung Kong | 86,50 | +2,61 | 84,30 | 9043 | | China Mobile | 34,70 | +3,27 | 33,60 | 20258 | | China Unicom | 6,30 | -1,56 | 6,40 | 26192 | | CLP Holdings | 45,45 | +0,33 | 45,30 | 2802 | | CNOOC | 5,70 | +2,70 | 5,55 | 95466 | | Hang Seng Bank | 105,50 | +0,48 | 105,00 | 1257 | | Henderson Land | 39,45 | +1,94 | 38,70 | 1983 | | HSBC Holdings | 125,30 | +0,64 | 124,50 | 19165 | | Hutchison | 78,05 | +1,76 | 76,70 | 9029 | | Франция (EUR) | | Alcatel | 9,56 | +1,49 | 9,42 | 10130 | | Axa | 21,60 | +0,28 | 21,54 | 5223 | | BNP Paribas | 58,70 | -0,42 | 58,95 | 2485 | | Bouygues | 36,38 | +0,64 | 36,15 | 503 | | Danone | 87,10 | +2,35 | 85,10 | 1262 | | EADS | 27,27 | -0,33 | 27,36 | 830 | | France Telecom | 24,19 | -0,53 | 24,41 | 12577 | | Lafarge | 76,95 | +2,53 | 75,05 | 1487 | | Michelin | 49,31 | +0,06 | 49,28 | 365 | | Peugeot | 50,70 | +0,80 | 50,30 | 671 | | Renault | 71,45 | -0,42 | 71,75 | 915 | | Sanofi-Synthelab | 67,95 | -1,81 | 69,20 | 6670 | | Schneider Elec | 63,70 | -0,08 | 63,75 | 554 | | STMicroelectronics | 13,28 | -0,30 | 13,32 | 2298 | | Total Fina Elf | 217,30 | +1,97 | 213,10 | 2977 | | Vivendi Universal | 25,27 | -0,79 | 25,47 | 3206 | | Великобритания (GBp) | | ARM Holdings | 114,00 | -0,87 | 115,00 | 10193 | | BAE System | 327,63 | +0,08 | 327,25 | 12693 | | Barclays | 555,00 | +0,36 | 553,00 | 14447 | | BP | 638,13 | +1,03 | 632,00 | 45024 | | BAT | 1129,00 | +1,16 | 1116,00 | 3483 | | British Airways | 277,11 | -0,09 | 277,25 | 9084 | | British Telecom | 215,75 | +0,12 | 215,50 | 40100 | | Cable & Wireless | 149,50 | -1,16 | 151,25 | 11447 | | Cadbury Schweppes | 558,59 | +2,29 | 547,00 | 14776 | | HSBC Hldg | 887,00 | -0,67 | 893,00 | 18619 | | Lloyds TSB Grp | 459,25 | +0,71 | 456,00 | 18831 | | Marks & Spencer | 353,00 | -1,05 | 356,75 | 5647 | | Prudential | 508,25 | +0,40 | 506,25 | 8051 | | Reuters Group | 365,25 | +0,27 | 364,25 | 6348 | | Rio Tinto | 2004,00 | +2,30 | 1959,00 | 3863 | | Sainsbury | 282,51 | -0,09 | 283,25 | 3222 | | Unilever | 559,00 | +0,27 | 557,50 | 5775 | | Vodafone Airtch | 151,00 | -0,49 | 151,75 | 169416 | | Германия (EUR) | | Allianz AG | 103,71 | -1,13 | 104,90 | 2558 | | BASF | 57,24 | +0,79 | 56,79 | 2695 | | Bayer AG | 28,49 | -0,42 | 28,61 | 2557 | | BMW | 36,25 | -0,47 | 36,42 | 1459 | | Commerzbank AG | 21,14 | +0,28 | 21,08 | 2291 | | Daimler-Chrysler | 40,99 | -1,70 | 41,70 | 4607 | | Deutsche Bank n | 70,33 | +0,16 | 70,22 | 2304 | | Dt Telekom n | 15,24 | -1,04 | 15,40 | 12781 | | Hypovereinsbank | 23,36 | +1,48 | 23,02 | 4953 | | Infineon Tech | 7,50 | -0,92 | 7,57 | 4317 | | Merck KGaA | 69,53 | -0,32 | 69,75 | 206 | | Munich Re | 90,51 | -0,32 | 90,80 | 1390 | | Sap AG | 138,10 | +0,36 | 137,60 | 909 | | Siemens | 61,42 | -0,19 | 61,54 | 2414 | | Volkswagen AG | 42,57 | -0,42 | 42,75 | 1786 | | Финляндия (EUR) | | Nokia | 12,75 | +0,55 | 12,68 | 27964 | | Stora Enso | 11,10 | -0,45 | 11,15 | 3388 | | Швейцария (CHF) | | Ciba Special | 76,75 | +0,52 | 76,35 | 235 | | Lonza Grp AG | 72,35 | +1,12 | 71,55 | 251 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,75 | +0,74 | 54,35 | 6263 | | Nestle | 355,75 | +1,07 | 352,00 | 1008 | | Novartis | 60,70 | -0,16 | 60,80 | 6119 | | Roche | 198,50 | +1,28 | 196,00 | 4 | | Swiss Re | 80,80 | — | 80,80 | 1489 | | UBS AG | 102,70 | +0,10 | 102,60 | 4610 | | Zurich Fin | 219,50 | -0,99 | 221,70 | 463 | | Швеция (SEK) | | ABB | 55,50 | +1,83 | 54,50 | 5105 | | Electrolux | 168,00 | -1,18 | 170,00 | 1370 | | Ericsson | 26,20 | — | 26,20 | 45357 | | Nordea | 72,75 | -0,68 | 73,25 | 10252 | | Volvo | 328,00 | +1,23 | 324,00 | 1487 | | Италия (EUR) | | Bank di Lavoro | 2,64 | +0,29 | 2,63 | 4431 | | Fiat | 7,18 | +0,50 | 7,14 | 7156 | | Голландия (EUR) | | ABN Amro Hld | 19,39 | -0,26 | 19,44 | 5733 | | Aegon NV | 11,40 | +0,26 | 11,37 | 3945 | | Ahold Kon | 7,17 | -0,42 | 7,20 | 4398 | | Fortis | 23,11 | — | 23,11 | 2513 | | ING Grp | 23,42 | -0,51 | 23,54 | 5395 | | Philips | 21,39 | +0,23 | 21,34 | 4934 | | Royal Dutch | 52,80 | +0,38 | 52,60 | 77 | | 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 | 39,35 | +0,69 | 39,08 | 258 | | Bank of Montreal | 57,54 | -0,57 | 57,87 | 199 | | Bank Nova Scotia | 40,72 | -0,44 | 40,90 | 687 | | BCE Inc | 31,08 | +0,03 | 31,07 | 610 | | Imperial Oil | 121,24 | +0,70 | 120,40 | 106 | | Loblaw Cos Ltd | 69,36 | -0,03 | 69,38 | 44 | | Nortel Networks | 3,61 | — | 3,61 | 2395 | | Royal Bank of Canada | 80,85 | +0,12 | 80,75 | 274 | | США ($) | | Abbott Labs | 45,35 | +0,49 | 45,13 | 539 | | Agilent Tech | 32,05 | -0,34 | 32,16 | 561 | | Alcoa | 26,91 | +0,45 | 26,79 | 1096 | | Allstate Corp | 55,00 | -2,15 | 56,21 | 904 | | Alltel | 62,14 | +0,24 | 61,99 | 280? | | Amer Electric Power | 37,17 | -0,03 | 37,18 | 286 | | Amer Express Co | 54,91 | -0,60 | 55,24 | 452 | | AIG | 58,60 | -1,01 | 59,20 | 1371 | | Amgen | 79,98 | +0,10 | 79,90 | 1349 | | Analog Devices | 36,16 | -0,80 | 36,45 | 983 | | Anheuser-Busch | 44,27 | -0,09 | 44,31 | 249 | | Time Warner Inc | 17,86 | -0,33 | 17,92 | 2039 | | Apple Comp Inc | 46,57 | -0,68 | 46,89 | 4181 | | Applied Materials | 17,98 | -1,86 | 18,32 | 6062 | | AT&T | 19,60 | -0,41 | 19,68 | 318 | | Automatic Data Proc | 42,49 | -0,61 | 42,75 | 254 | | Bank of America | 42,86 | -0,40 | 43,03 | 1547 | | Bank of New York | 30,47 | -0,33 | 30,57 | 199 | | Baxter Int | 40,11 | -0,55 | 40,33 | 262 | | BCE Inc | 26,21 | +0,04 | 26,20 | 65 | | Bellsouth Corp | 26,07 | -0,84 | 26,29 | 497 | | Berkshire cl a* | 83,00 | -0,18 | 83,15 | 1 | | Berkshire cl b* | 2,76 | -0,43 | 2,78 | 2 | | Boeing Co | 66,37 | -0,97 | 67,02 | 449 | | Bristol Myers sq | 24,38 | -0,37 | 24,47 | 561 | | Cardinal Health | 59,31 | -0,50 | 59,61 | 194 | | Carnival | 49,26 | -0,16 | 49,34 | 245 | | Caterpillar Inc | 56,03 | +0,97 | 55,49 | 1278 | | Charles Schwab | 13,54 | +0,07 | 13,53 | 723 | | ChevronTexaco | 62,78 | +2,25 | 61,40 | 1806 | | Cigna | 115,00 | -0,28 | 115,32 | 134 | | Cisco | 17,62 | — | 17,62 | 11125 | | Citigroup | 43,41 | -0,82 | 43,77 | 2036 | | Coca-Cola Co | 43,71 | -0,66 | 44,00 | 674 | | Colgate Palmoliv | 52,35 | -0,29 | 52,50 | 234 | | Costco Wholesale | 43,09 | -0,71 | 43,40 | 1536 | | Daimler-Chrysler | 51,15 | -1,03 | 51,68 | 112 | | Delta Air Lines | 1,09 | -6,03 | 1,16 | 1546 | | Dow Chemical Co | 43,32 | +0,28 | 43,20 | 940 | | Du Pont Co | 39,68 | +0,28 | 39,57 | 980 | | Eastman Kodak | 24,54 | +0,70 | 24,37 | 464 | | Eli Lilly | 54,53 | -0,89 | 55,02 | 612 | | EMC Corp | 13,24 | +2,95 | 12,86 | 2374 | | Emerson Electric | 66,98 | -0,45 | 67,28 | 242 | | Exelon | 52,21 | -3,12 | 53,89 | 1041 | | Exxon Mobil | 61,13 | +2,05 | 59,90 | 5425 | | Fannie Mae | 49,72 | -2,59 | 51,04 | 913 | | First Data Corp | 41,61 | +0,14 | 41,55 | 365 | | Ford Motor Co | 9,77 | -2,01 | 9,97 | 1313 | | Gap Inc | 18,56 | -2,37 | 19,01 | 1345 | | Genentech | 94,77 | +0,88 | 93,94 | 725 | | General Elec Co | 33,21 | -1,19 | 33,61 | 2750 | | General Motors | 33,05 | -3,33 | 34,19 | 1435 | | Gillette Co | 53,67 | -0,37 | 53,87 | 450 | | Goldman Sachs Gr | 111,85 | +0,60 | 111,18 | 481 | | HJ Heinz Co | 35,64 | -0,78 | 35,92 | 147 | | Halliburton Co | 62,90 | +1,50 | 61,97 | 1497 | | HCA-Healthcare | 48,83 | -0,95 | 49,30 | 314 | | Hewlett-Packard | 27,47 | -1,04 | 27,76 | 1421 | | Home Depot Inc | 40,41 | +0,22 | 40,32 | 2114 | | Honeywell Int | 38,24 | -0,10 | 38,28 | 371 | | Illinois Tool Works | 84,65 | +0,44 | 84,28 | 221 | | Intel Corp | 25,43 | -1,13 | 25,72 | 10944 | | IBM | 79,69 | -1,15 | 80,62 | 1218 | | Intl Paper | 30,91 | +0,19 | 30,85 | 379 | | Johnson&Johnson | 63,01 | -0,60 | 63,39 | 975 | | J P Morgan Chase | 33,86 | -0,09 | 33,89 | 1635 | | Kimberly-Clark | 62,02 | -0,48 | 62,32 | 226 | | Kohls | 51,55 | -1,72 | 52,45 | 1075 | | Kroger | 19,80 | +0,30 | 19,74 | 472 | | Lehman Brothers | 106,03 | +0,35 | 105,66 | 392 | | Lockheed Martin | 62,31 | +0,11 | 62,24 | 269 | | Lowes Cos | 64,24 | -0,11 | 64,31 | 1150 | | Lucent Tech | 3,09 | +0,32 | 3,08 | 2907 | | Marsh & McLennan | 27,66 | -1,39 | 28,05 | 308 | | MBNA Corp | 25,10 | -0,40 | 25,20 | 754 | | McDonalds Corp | 31,65 | -2,47 | 32,45 | 1406 | | Medtronic | 56,88 | -0,21 | 57,00 | 428 | | Merck & Co | 28,38 | +0,53 | 28,23 | 1192 | | Merrill Lynch | 57,39 | +0,40 | 57,16 | 787 | | Metlife Inc | 48,46 | -1,06 | 48,98 | 265 | | Micron Tech | 11,64 | -2,27 | 11,91 | 1400 | | Microsoft | 27,19 | -0,69 | 27,38 | 12973 | | Minnesota Mining | 71,00 | -0,21 | 71,15 | 468 | | MS Dean Witter | 50,78 | -0,18 | 50,87 | 682 | | Motorola Inc | 21,95 | +0,32 | 21,88 | 2391 | | Occidental Petr | 83,63 | +0,72 | 83,03 | 533 | | Omnicom Group | 81,15 | +0,88 | 80,44 | 300 | | Oracle Corp | 12,95 | -0,32 | 12,99 | 8714 | | Pfizer Inc | 25,40 | -0,27 | 25,47 | 2527 | | Philip Morris | 70,69 | -0,01 | 70,70 | 816 | | Raytheon Co | 39,13 | -0,23 | 39,22 | 162 | | SBC Comms | 23,96 | -0,50 | 24,08 | 1034 | | Schering-plough | 21,44 | +0,14 | 21,41 | 629 | | Tenet Healthcare | 12,03 | -1,23 | 12,18 | 321 | | Texas Instrument | 32,65 | -0,09 | 32,68 | 1839 | | Textron Inc | 72,00 | +0,98 | 71,30 | 279 | | Time Warner Inc | 17,86 | -0,33 | 17,92 | 2039 | | Tyco Int | 27,61 | -0,79 | 27,83 | 1215 | | Unisys Corp | 6,62 | -0,45 | 6,65 | 156 | | UPS | 70,13 | -1,07 | 70,89 | 403 | | United Tech | 49,84 | -0,32 | 50,00 | 559 | | Unitedhealth Gr | 52,07 | +1,11 | 51,50 | 956 | | US Bancorp | 29,13 | -0,31 | 29,22 | 483 | | Verizon Comm | 32,54 | -0,52 | 32,71 | 848 | | Wachovia | 49,38 | -0,48 | 49,62 | 697 | | Wal-Mart Stores | 44,96 | — | 44,96 | 3732 | | Walt Disney Co | 24,94 | -0,99 | 25,19 | 1263 | | Washington Mutual | 41,31 | -0,65 | 41,58 | 317 | | Wells Fargo | 59,17 | -0,75 | 59,62 | 670 | | Xerox Corp | 13,32 | -0,67 | 13,41 | 293 |
|
