| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -0,94 | 7,4 | 4637 | | ANZ Banking Grp | 21,9 | -1,53 | 22,3 | 3812 | | CommonWealth Bank | 37,4 | -0,93 | 37,7 | 2172 | | National Australian Bank | 31,0 | -0,64 | 31,2 | 2896 | | Telstra Corp | 4,6 | -1,93 | 4,7 | 57877 | | Westpac Banking | 20,0 | -0,45 | 20,0 | 6271 | | Япония (JPY) | | Asahi Kasei | 518,0 | +0,19 | 517,0 | 1930 | | Daiwa Securities | 743,0 | -1,72 | 756,0 | 6991 | | Fuji Photo Film | 3640,0 | +1,96 | 3570,0 | 1291 | | Fujitsu Ltd | 662,0 | -0,60 | 666,0 | 5073 | | Honda Motor Co | 5910,0 | +0,85 | 5860,0 | 1781 | | Kao Corp | 2725,0 | +2,25 | 2665,0 | 1828 | | KDDI* | 605,0 | +1,85 | 594,0 | 20 | | Mitsubishi Fin Gr* | 1110,0 | — | 1110,0 | 16 | | Mitsubishi Chem | 352,0 | +0,57 | 350,0 | 5946 | | Mitsubishi Electric | 597,0 | — | 597,0 | 1618 | | NEC Corp | 586,0 | -0,51 | 589,0 | 6183 | | Nippon Steel Corp | 331,0 | +0,91 | 328,0 | 61551 | | Nissan Motor Co | 1155,0 | -0,35 | 1159,0 | 11919 | | NTT* | 480,0 | +0,42 | 478,0 | 11 | | NTT DoCoMo* | 182,0 | +2,25 | 178,0 | 204 | | Pioneer | 1706,0 | -0,64 | 1717,0 | 1224 | | Ricoh | 1704,0 | -0,58 | 1714,0 | 1723 | | Seikisui House | 1246,0 | +0,81 | 1236,0 | 2567 | | Shin-Etsu Chem | 4440,0 | +0,45 | 4420,0 | 956 | | Sony | 3740,0 | +0,81 | 3710,0 | 3403 | | Sumitomo Chem | 619,0 | +0,49 | 616,0 | 2718 | | TDK Corp | 8530,0 | +1,91 | 8370,0 | 1064 | | Toshiba Corp | 438,0 | -0,45 | 440,0 | 8713 | | Toyota Motor Co | 4500,0 | +0,45 | 4480,0 | 4691 | | UFJ Holdings* | 680,0 | — | 680,0 | 15 | | Гонконг (HKD) | | Cheung Kong | 87,40 | +1,04 | 86,50 | 6690 | | China Mobile | 34,70 | — | 34,70 | 12031 | | China Unicom | 6,30 | — | 6,30 | 11586 | | CLP Holdings | 45,75 | +0,66 | 45,45 | 3116 | | CNOOC | 5,80 | +1,75 | 5,70 | 65977 | | Hang Seng Bank | 105,40 | -0,09 | 105,50 | 693 | | Henderson Land | 39,50 | +0,13 | 39,45 | 2032 | | HSBC Holdings | 126,00 | +0,56 | 125,30 | 13623 | | Hutchison | 78,85 | +1,02 | 78,05 | 6687 | | Франция (EUR) | | Alcatel | 9,75 | +1,25 | 9,63 | 12254 | | Axa | 21,42 | -0,83 | 21,60 | 4683 | | BNP Paribas | 58,50 | -0,51 | 58,80 | 2298 | | Bouygues | 36,35 | -0,57 | 36,56 | 483 | | Danone | 87,10 | -0,11 | 87,20 | 1206 | | EADS | 26,91 | -0,81 | 27,13 | 988 | | France Telecom | 23,91 | -1,28 | 24,22 | 10985 | | Lafarge | 76,55 | -0,84 | 77,20 | 519 | | Michelin | 48,50 | -2,02 | 49,50 | 619 | | Peugeot | 49,93 | -1,62 | 50,75 | 793 | | Renault | 70,00 | -1,96 | 71,40 | 1430 | | Sanofi-Synthelab | 68,55 | +0,22 | 68,40 | 3796 | | Schneider Elec | 63,80 | -0,31 | 64,00 | 442 | | STMicroelectronics | 13,07 | -1,51 | 13,27 | 4045 | | Total Fina Elf | 216,50 | -0,69 | 218,00 | 2821 | | Vivendi Universal | 25,16 | -0,67 | 25,33 | 2605 | | Великобритания (GBp) | | ARM Holdings | 112,50 | -1,10 | 113,75 | 12346 | | BAE System | 325,75 | -0,69 | 328,00 | 8385 | | Barclays | 557,53 | +0,27 | 556,00 | 15229 | | BP | 635,00 | -0,39 | 637,50 | 43393 | | BAT | 1135,00 | +0,09 | 1134,00 | 7382 | | British Airways | 279,00 | +0,36 | 278,00 | 8543 | | British Telecom | 217,19 | -0,46 | 218,00 | 37733 | | Cable & Wireless | 148,25 | -1,66 | 150,75 | 29641 | | Cadbury Schweppes | 568,00 | +1,25 | 561,00 | 15021 | | HSBC Hldg | 885,50 | -0,06 | 886,00 | 20911 | | Lloyds TSB Grp | 466,50 | +1,74 | 458,50 | 46442 | | Marks & Spencer | 353,25 | -0,21 | 354,00 | 2301 | | Prudential | 507,00 | -0,49 | 509,50 | 8287 | | Reuters Group | 359,94 | -1,30 | 364,75 | 10447 | | Rio Tinto | 1983,00 | -0,95 | 2002,00 | 3353 | | Sainsbury | 283,75 | +0,18 | 283,25 | 6081 | | Unilever | 558,50 | — | 558,50 | 6241 | | Vodafone Airtch | 150,25 | -1,15 | 152,00 | 240570 | | Германия (EUR) | | Allianz AG | 103,23 | -0,84 | 104,10 | 2649 | | BASF | 57,93 | +0,57 | 57,60 | 2197 | | Bayer AG | 29,11 | +1,43 | 28,70 | 2779 | | BMW | 36,44 | +0,25 | 36,35 | 2791 | | Commerzbank AG | 21,29 | +0,09 | 21,27 | 2168 | | Daimler-Chrysler | 40,59 | -1,48 | 41,20 | 5812 | | Deutsche Bank n | 71,35 | +0,71 | 70,85 | 2435 | | Dt Telekom n | 15,24 | -0,39 | 15,30 | 15806 | | Hypovereinsbank | 23,29 | -0,21 | 23,34 | 3114 | | Infineon Tech | 7,53 | +0,13 | 7,52 | 5839 | | Merck KGaA | 69,98 | +0,33 | 69,75 | 214 | | Munich Re | 89,80 | -1,21 | 90,90 | 2114 | | Sap AG | 138,00 | -0,25 | 138,35 | 708 | | Siemens | 61,78 | -0,03 | 61,80 | 2531 | | Volkswagen AG | 42,31 | -1,14 | 42,80 | 2351 | | Финляндия (EUR) | | Nokia | 12,68 | -0,55 | 12,75 | 22200 | | Stora Enso | 11,06 | -0,09 | 11,07 | 1787 | | Швейцария (CHF) | | Ciba Special | 77,25 | +0,59 | 76,80 | 200 | | Lonza Grp AG | 73,00 | +1,04 | 72,25 | 240 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,95 | +0,18 | 54,85 | 4877 | | Nestle | 350,00 | -1,13 | 354,00 | 1075 | | Novartis | 60,50 | -0,82 | 61,00 | 3271 | | Roche | 197,50 | -1,10 | 199,70 | 7 | | Swiss Re | 79,75 | -1,54 | 81,00 | 2102 | | UBS AG | 103,20 | +0,19 | 103,00 | 2905 | | Zurich Fin | 215,20 | -1,96 | 219,50 | 1858 | | Швеция (SEK) | | ABB | 56,50 | +1,35 | 55,75 | 4238 | | Electrolux | 166,50 | -1,19 | 168,50 | 831 | | Ericsson | 25,80 | -1,53 | 26,20 | 41752 | | Nordea | 73,75 | +1,03 | 73,00 | 6547 | | Volvo | 324,00 | -1,22 | 328,00 | 794 | | Италия (EUR) | | Bank di Lavoro | 2,64 | +0,17 | 2,63 | 3509 | | Fiat | 7,31 | +1,42 | 7,20 | 16237 | | Голландия (EUR) | | ABN Amro Hld | 19,38 | — | 19,38 | 5628 | | Aegon NV | 11,26 | -1,14 | 11,39 | 8168 | | Ahold Kon | 7,25 | +1,12 | 7,17 | 12131 | | Fortis | 22,92 | -0,61 | 23,06 | 3418 | | ING Grp | 23,35 | -0,38 | 23,44 | 4873 | | Philips | 21,27 | -0,61 | 21,40 | 4814 | | Royal Dutch | 52,05 | -1,89 | 53,05 | 127 | | Россия (ADR) | | АФК Система | 20,72 | +4,23 | 20,10 | 459 | | Вимм-Билль-Данн | 17,51 | +0,06 | 17,50 | 5 | | Вымпелком | 42,76 | +3,41 | 41,35 | 578 | | Газпром | 51,43 | +3,17 | 50,40 | 719 | | ЛУКОЙЛ | 49,00 | +0,96 | 48,88 | 2971 | | Мобильные телесистемы | 37,98 | +1,58 | 37,39 | 817 | | Мосэнерго | 8,20 | -1,80 | 8,35 | 1 | | Норильский никель | 76,73 | +4,56 | 74,50 | 1101 | | Пятерочка | 16,50 | -1,20 | 16,70 | 93 | | РАО ЕЭС России | 35,40 | +4,91 | 34,40 | 2731 | | Ростелеком | 14,19 | +5,11 | 13,50 | 144 | | Сибнефть | 17,65 | +1,73 | 17,30 | 457 | | Стальная группа Мечел | 29,02 | -0,75 | 29,24 | 54 | | Сургутнефтегаз | 48,60 | +1,55 | 48,50 | 1056 | | Татнефть | 51,72 | +2,15 | 50,63 | 6 | | ЮКОС | 2,47 | +3,78 | 2,38 | 408 | | Канада (CAD) | | Alcan Inc | 39,50 | -0,88 | 39,85 | 373 | | Bank of Montreal | 57,80 | -0,43 | 58,05 | 371 | | Bank Nova Scotia | 40,78 | -0,29 | 40,90 | 767 | | BCE Inc | 31,16 | -0,29 | 31,25 | 717 | | Imperial Oil | 120,84 | -1,57 | 122,77 | 107 | | Loblaw Cos Ltd | 69,52 | -0,11 | 69,60 | 63 | | Nortel Networks | 3,53 | -0,84 | 3,56 | 2578 | | Royal Bank of Canada | 81,13 | -0,50 | 81,54 | 387 | | США ($) | | Abbott Labs | 44,82 | -0,71 | 45,14 | 578 | | Agilent Tech | 32,12 | -0,53 | 32,29 | 272 | | Alcoa | 26,91 | -0,99 | 27,18 | 813 | | Allstate Corp | 55,45 | -0,61 | 55,79 | 682 | | Alltel | 62,60 | +0,98 | 61,99 | 224? | | Amer Electric Power | 37,74 | +0,64 | 37,50 | 313 | | Amer Express Co | 55,49 | +0,34 | 55,30 | 580 | | AIG | 59,55 | +0,34 | 59,35 | 1704 | | Amgen | 80,03 | -0,05 | 80,07 | 1302 | | Analog Devices | 36,25 | +0,14 | 36,20 | 583 | | Anheuser-Busch | 44,72 | +0,72 | 44,40 | 377 | | Time Warner Inc | 17,87 | -0,22 | 17,91 | 1299 | | Apple Comp Inc | 46,41 | +0,32 | 46,26 | 3298 | | Applied Materials | 17,72 | -0,06 | 17,73 | 5324 | | AT&T | 19,61 | +0,10 | 19,59 | 354 | | Automatic Data Proc | 42,43 | +0,45 | 42,24 | 250 | | Bank of America | 43,12 | +0,05 | 43,10 | 1378 | | Bank of New York | 31,02 | +0,98 | 30,72 | 401 | | Baxter Int | 39,70 | -0,70 | 39,98 | 262 | | BCE Inc | 26,18 | -0,98 | 26,44 | 121 | | Bellsouth Corp | 26,25 | -0,46 | 26,37 | 725 | | Berkshire cl a* | 82,70 | — | 82,70 | 1 | | Berkshire cl b* | 2,75 | -0,03 | 2,75 | 3 | | Boeing Co | 64,19 | -2,73 | 65,99 | 1534 | | Bristol Myers sq | 24,31 | -0,41 | 24,41 | 666 | | Cardinal Health | 58,86 | -0,78 | 59,32 | 143 | | Carnival | 48,42 | -0,21 | 48,52 | 538 | | Caterpillar Inc | 57,78 | +1,48 | 56,94 | 1460 | | Charles Schwab | 13,43 | -0,52 | 13,50 | 487 | | ChevronTexaco | 62,22 | -0,78 | 62,71 | 1611 | | Cigna | 114,75 | -0,60 | 115,44 | 171 | | Cisco | 17,86 | +1,19 | 17,65 | 10694 | | Citigroup | 43,94 | +0,53 | 43,71 | 2110 | | Coca-Cola Co | 43,76 | -0,27 | 43,88 | 761 | | Colgate Palmoliv | 52,32 | -0,61 | 52,64 | 195 | | Costco Wholesale | 43,05 | -0,30 | 43,18 | 483 | | Daimler-Chrysler | 50,84 | -0,78 | 51,24 | 70 | | Delta Air Lines | 1,01 | -2,88 | 1,04 | 1572 | | Dow Chemical Co | 43,30 | +0,58 | 43,05 | 806 | | Du Pont Co | 38,76 | -1,65 | 39,41 | 838 | | Eastman Kodak | 26,49 | +3,60 | 25,57 | 1628 | | Eli Lilly | 54,57 | +0,11 | 54,51 | 429 | | EMC Corp | 13,05 | -0,23 | 13,08 | 1369 | | Emerson Electric | 67,03 | -0,43 | 67,32 | 153 | | Exelon | 53,87 | -0,15 | 53,95 | 369 | | Exxon Mobil | 60,89 | -1,28 | 61,68 | 4086 | | Fannie Mae | 49,68 | +0,20 | 49,58 | 697 | | First Data Corp | 41,68 | -0,50 | 41,89 | 319 | | Ford Motor Co | 9,77 | +0,41 | 9,73 | 1713 | | Gap Inc | 18,31 | -0,38 | 18,38 | 1041 | | Genentech | 93,51 | -1,30 | 94,74 | 371 | | General Elec Co | 33,35 | +0,63 | 33,14 | 3322 | | General Motors | 32,88 | -0,27 | 32,97 | 1247 | | Gillette Co | 54,14 | +0,33 | 53,96 | 367 | | Goldman Sachs Gr | 113,20 | +0,07 | 113,12 | 404 | | HJ Heinz Co | 35,56 | -0,22 | 35,64 | 153 | | Halliburton Co | 62,78 | -0,60 | 63,16 | 837 | | HCA-Healthcare | 48,92 | +0,35 | 48,75 | 281 | | Hewlett-Packard | 27,84 | -0,22 | 27,90 | 1599 | | Home Depot Inc | 40,34 | -0,66 | 40,61 | 1369 | | Honeywell Int | 38,30 | — | 38,30 | 430 | | Illinois Tool Works | 85,60 | +0,14 | 85,48 | 166 | | Intel Corp | 25,28 | +0,08 | 25,26 | 10444 | | IBM | 79,80 | +0,33 | 79,54 | 757 | | Intl Paper | 30,55 | -1,45 | 31,00 | 261 | | Johnson&Johnson | 63,18 | +0,08 | 63,13 | 822 | | J P Morgan Chase | 34,26 | +0,59 | 34,06 | 1369 | | Kimberly-Clark | 62,10 | -0,16 | 62,20 | 239 | | Kohls | 51,12 | -0,51 | 51,38 | 750 | | Kroger | 19,99 | +0,91 | 19,81 | 2273 | | Lehman Brothers | 108,09 | +0,46 | 107,60 | 341 | | Lockheed Martin | 61,67 | -0,24 | 61,82 | 237 | | Lowes Cos | 64,30 | -0,53 | 64,64 | 437 | | Lucent Tech | 3,03 | -0,98 | 3,06 | 1460 | | Marsh & McLennan | 27,63 | -1,60 | 28,08 | 318 | | MBNA Corp | 25,33 | +0,24 | 25,27 | 557 | | McDonalds Corp | 31,90 | +1,11 | 31,55 | 976 | | Medtronic | 56,80 | -0,33 | 56,99 | 414 | | Merck & Co | 28,62 | +0,74 | 28,41 | 1702 | | Merrill Lynch | 58,26 | — | 58,26 | 510 | | Metlife Inc | 48,49 | -1,16 | 49,06 | 394 | | Micron Tech | 11,59 | -0,26 | 11,62 | 1266 | | Microsoft | 27,14 | -0,22 | 27,20 | 13913 | | Minnesota Mining | 71,21 | +0,49 | 70,86 | 479 | | MS Dean Witter | 51,30 | -0,19 | 51,40 | 639 | | Motorola Inc | 22,22 | +0,09 | 22,20 | 2008 | | Occidental Petr | 84,48 | -0,38 | 84,80 | 690 | | Omnicom Group | 81,52 | +0,85 | 80,83 | 125 | | Oracle Corp | 13,50 | +1,43 | 13,31 | 14605 | | Pfizer Inc | 25,22 | -0,32 | 25,30 | 2498 | | Philip Morris | 70,16 | +0,16 | 70,05 | 890 | | Raytheon Co | 39,40 | +0,13 | 39,35 | 143 | | SBC Comms | 24,01 | -0,04 | 24,02 | 962 | | Schering-plough | 21,52 | -0,28 | 21,58 | 344 | | Tenet Healthcare | 11,99 | -0,25 | 12,02 | 210 | | Texas Instrument | 32,70 | -0,18 | 32,76 | 1570 | | Textron Inc | 72,10 | +0,63 | 71,65 | 172 | | Time Warner Inc | 17,87 | -0,22 | 17,91 | 1299 | | Tyco Int | 27,96 | +0,90 | 27,71 | 1023 | | Unisys Corp | 6,68 | -0,30 | 6,70 | 80 | | UPS | 69,50 | -0,22 | 69,65 | 392 | | United Tech | 50,31 | +0,58 | 50,02 | 585 | | Unitedhealth Gr | 52,48 | +0,83 | 52,05 | 693 | | US Bancorp | 29,75 | -0,44 | 29,88 | 669 | | Verizon Comm | 32,58 | -0,12 | 32,62 | 900 | | Wachovia | 49,84 | -0,08 | 49,88 | 530 | | Wal-Mart Stores | 44,67 | -0,73 | 45,00 | 2371 | | Walt Disney Co | 24,64 | -0,20 | 24,69 | 1387 | | Washington Mutual | 41,87 | +0,53 | 41,65 | 471 | | Wells Fargo | 59,75 | +0,03 | 59,73 | 563 | | Xerox Corp | 13,35 | -0,37 | 13,40 | 228 |
|
