| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,82 | 7,4 | 7053 | | ANZ Banking Grp | 22,1 | +0,96 | 21,9 | 3275 | | CommonWealth Bank | 37,5 | +0,35 | 37,4 | 1849 | | National Australian Bank | 31,1 | +0,26 | 31,0 | 3597 | | Telstra Corp | 4,3 | -5,24 | 4,6 | 153324 | | Westpac Banking | 20,2 | +1,15 | 20,0 | 4351 | | Япония (JPY) | | Asahi Kasei | 520,0 | +0,39 | 518,0 | 4550 | | Daiwa Securities | 739,0 | -0,54 | 743,0 | 4008 | | Fuji Photo Film | 3610,0 | -0,82 | 3640,0 | 1012 | | Fujitsu Ltd | 667,0 | +0,76 | 662,0 | 3121 | | Honda Motor Co | 5970,0 | +1,02 | 5910,0 | 1628 | | Kao Corp | 2715,0 | -0,37 | 2725,0 | 1081 | | KDDI* | 604,0 | -0,17 | 605,0 | 8 | | Mitsubishi Fin Gr* | 1120,0 | +0,90 | 1110,0 | 23 | | Mitsubishi Chem | 357,0 | +1,42 | 352,0 | 8584 | | Mitsubishi Electric | 590,0 | -1,17 | 597,0 | 2895 | | NEC Corp | 586,0 | — | 586,0 | 7252 | | Nippon Steel Corp | 344,0 | +3,93 | 331,0 | 127469 | | Nissan Motor Co | 1156,0 | +0,09 | 1155,0 | 12018 | | NTT* | 483,0 | +0,63 | 480,0 | 16 | | NTT DoCoMo* | 185,0 | +1,65 | 182,0 | 141 | | Pioneer | 1700,0 | -0,35 | 1706,0 | 1266 | | Ricoh | 1711,0 | +0,41 | 1704,0 | 2006 | | Seikisui House | 1257,0 | +0,88 | 1246,0 | 2743 | | Shin-Etsu Chem | 4460,0 | +0,45 | 4440,0 | 715 | | Sony | 3840,0 | +2,67 | 3740,0 | 8383 | | Sumitomo Chem | 627,0 | +1,29 | 619,0 | 3089 | | TDK Corp | 8580,0 | +0,59 | 8530,0 | 628 | | Toshiba Corp | 440,0 | +0,46 | 438,0 | 7004 | | Toyota Motor Co | 4530,0 | +0,67 | 4500,0 | 3679 | | UFJ Holdings* | 688,0 | +1,18 | 680,0 | 18 | | Гонконг (HKD) | | Cheung Kong | 86,65 | -0,86 | 87,40 | 5370 | | China Mobile | 34,80 | +0,29 | 34,70 | 5323 | | China Unicom | 6,30 | — | 6,30 | 2818 | | CLP Holdings | 45,45 | +0,40 | 45,27 | 2229 | | CNOOC | 5,75 | -0,86 | 5,80 | 36662 | | Hang Seng Bank | 105,40 | — | 105,40 | 944 | | Henderson Land | 39,70 | +0,51 | 39,50 | 1552 | | HSBC Holdings | 126,30 | +0,24 | 126,00 | 10631 | | Hutchison | 78,60 | -0,32 | 78,85 | 3520 | | Франция (EUR) | | Alcatel | 9,88 | +1,44 | 9,74 | 5217 | | Axa | 21,47 | +0,33 | 21,40 | 2364 | | BNP Paribas | 59,10 | +0,68 | 58,70 | 1131 | | Bouygues | 36,74 | +0,88 | 36,42 | 341 | | Danone | 90,80 | +3,83 | 87,45 | 1984 | | EADS | 27,11 | +0,59 | 26,95 | 601 | | France Telecom | 23,87 | +0,04 | 23,86 | 6136 | | Lafarge | 76,75 | +0,26 | 76,55 | 313 | | Michelin | 49,02 | +0,80 | 48,63 | 367 | | Peugeot | 50,60 | +1,10 | 50,05 | 279 | | Renault | 71,90 | +2,49 | 70,15 | 652 | | Sanofi-Synthelab | 68,75 | +0,07 | 68,70 | 1298 | | Schneider Elec | 63,65 | -0,39 | 63,90 | 370 | | STMicroelectronics | 13,19 | +1,31 | 13,02 | 1202 | | Total Fina Elf | 215,30 | -0,78 | 217,00 | 1440 | | Vivendi Universal | 25,57 | +1,31 | 25,24 | 2189 | | Великобритания (GBp) | | ARM Holdings | 113,50 | +0,89 | 112,50 | 10444 | | BAE System | 330,00 | +1,38 | 325,50 | 17319 | | Barclays | 560,50 | +0,54 | 557,50 | 6286 | | BP | 630,00 | -0,71 | 634,50 | 26767 | | BAT | 1140,00 | +0,18 | 1138,00 | 1374 | | British Airways | 280,00 | — | 280,00 | 4216 | | British Telecom | 220,00 | +1,62 | 216,50 | 23245 | | Cable & Wireless | 150,25 | +1,01 | 148,75 | 6400 | | Cadbury Schweppes | 569,08 | +0,09 | 569,50 | 2733 | | HSBC Hldg | 883,50 | -0,17 | 885,00 | 11332 | | Lloyds TSB Grp | 477,93 | +2,63 | 465,50 | 48077 | | Marks & Spencer | 353,50 | -0,14 | 354,00 | 1839 | | Prudential | 509,25 | +0,15 | 508,50 | 5916 | | Reuters Group | 362,91 | +0,76 | 360,00 | 6730 | | Rio Tinto | 1947,00 | -2,16 | 1990,00 | 3340 | | Sainsbury | 284,47 | — | 284,25 | 3766 | | Unilever | 555,50 | -0,89 | 560,50 | 7797 | | Vodafone Airtch | 151,07 | +0,83 | 150,00 | 117838 | | Германия (EUR) | | Allianz AG | 104,88 | +1,43 | 103,40 | 995 | | BASF | 58,54 | +0,95 | 57,99 | 1201 | | Bayer AG | 29,45 | +1,31 | 29,07 | 1505 | | BMW | 36,87 | +1,54 | 36,31 | 951 | | Commerzbank AG | 21,49 | +0,80 | 21,32 | 1111 | | Daimler-Chrysler | 41,30 | +2,00 | 40,49 | 2255 | | Deutsche Bank n | 71,99 | +0,81 | 71,41 | 1507 | | Dt Telekom n | 15,34 | +0,66 | 15,24 | 7238 | | Hypovereinsbank | 23,20 | -0,64 | 23,35 | 2652 | | Infineon Tech | 7,53 | +0,67 | 7,48 | 3241 | | Merck KGaA | 70,31 | +0,59 | 69,90 | 118 | | Munich Re | 90,49 | +0,61 | 89,94 | 593 | | Sap AG | 138,54 | +0,54 | 137,80 | 472 | | Siemens | 62,40 | +1,23 | 61,64 | 1433 | | Volkswagen AG | 43,58 | +2,71 | 42,43 | 1845 | | Финляндия (EUR) | | Nokia | 12,82 | +0,94 | 12,70 | 10722 | | Stora Enso | 11,08 | -0,18 | 11,10 | 540 | | Швейцария (CHF) | | Ciba Special | 77,65 | +0,98 | 76,90 | 201 | | Lonza Grp AG | 72,65 | -0,21 | 72,80 | 178 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,15 | +0,09 | 55,10 | 2519 | | Nestle | 351,00 | +0,29 | 350,00 | 595 | | Novartis | 60,55 | +0,17 | 60,45 | 1916 | | Roche | 196,30 | -0,66 | 197,60 | 4 | | Swiss Re | 79,95 | +0,13 | 79,85 | 945 | | UBS AG | 104,10 | +0,87 | 103,20 | 3086 | | Zurich Fin | 217,90 | +0,97 | 215,80 | 592 | | Швеция (SEK) | | ABB | 56,50 | — | 56,50 | 1113 | | Electrolux | 167,00 | -0,30 | 167,50 | 432 | | Ericsson | 26,10 | +0,77 | 25,90 | 18456 | | Nordea | 74,25 | +0,34 | 74,00 | 3329 | | Volvo | 331,00 | +1,38 | 326,50 | 694 | | Италия (EUR) | | Bank di Lavoro | 2,65 | +0,27 | 2,64 | 1123 | | Fiat | 7,35 | +0,62 | 7,31 | 10331 | | Голландия (EUR) | | ABN Amro Hld | 19,42 | +0,05 | 19,41 | 2831 | | Aegon NV | 11,36 | +0,71 | 11,28 | 4097 | | Ahold Kon | 7,20 | -0,55 | 7,24 | 3783 | | Fortis | 23,06 | +0,61 | 22,92 | 1426 | | ING Grp | 23,39 | +0,65 | 23,24 | 3132 | | Philips | 21,43 | +0,56 | 21,31 | 1758 | | Royal Dutch | 51,80 | -1,15 | 52,40 | 264 | | Россия (ADR) | | АФК Система | 20,75 | -1,19 | 20,95 | 365 | | Вимм-Билль-Данн | 17,68 | +1,03 | 17,50 | 12 | | Вымпелком | 43,07 | +4,16 | 41,35 | 1186 | | Газпром | 54,05 | +3,94 | 52,00 | 651 | | ЛУКОЙЛ | 48,79 | -1,13 | 49,35 | 872 | | Мобильные телесистемы | 38,34 | +2,54 | 37,39 | 1432 | | Норильский никель | 79,00 | +1,41 | 77,90 | 492 | | Пятерочка | 16,60 | +0,61 | 16,50 | 31 | | РАО ЕЭС России | 35,95 | -0,39 | 36,09 | 1396 | | Ростелеком | 14,70 | +8,89 | 13,50 | 279 | | Сибнефть | 17,55 | -0,40 | 17,62 | 81 | | Стальная группа Мечел | 29,23 | -0,03 | 29,24 | 198 | | Сургутнефтегаз | 48,85 | -0,81 | 49,25 | 572 | | Татнефть | 52,96 | +4,60 | 50,63 | 91 | | ЮКОС | 2,39 | -3,24 | 2,47 | 70 | | Канада (CAD) | | Alcan Inc | 39,09 | -1,91 | 39,85 | 1199 | | Bank of Montreal | 57,67 | -0,65 | 58,05 | 691 | | Bank Nova Scotia | 40,75 | -0,37 | 40,90 | 1785 | | BCE Inc | 31,60 | +1,12 | 31,25 | 1503 | | Imperial Oil | 121,72 | -0,86 | 122,77 | 323 | | Loblaw Cos Ltd | 70,04 | +0,63 | 69,60 | 130 | | Nortel Networks | 3,52 | -1,12 | 3,56 | 4912 | | Royal Bank of Canada | 81,20 | -0,42 | 81,54 | 898 | | США ($) | | Abbott Labs | 44,88 | -0,58 | 45,14 | 2233 | | Agilent Tech | 32,14 | -0,46 | 32,29 | 1483 | | Alcoa | 26,92 | -0,96 | 27,18 | 2592 | | Allstate Corp | 55,53 | -0,47 | 55,79 | 2913 | | Alltel | 62,05 | +0,10 | 61,99 | 1013? | | Amer Electric Power | 37,72 | +0,59 | 37,50 | 1283 | | Amer Express Co | 55,36 | +0,11 | 55,30 | 2371 | | AIG | 59,33 | -0,03 | 59,35 | 5289 | | Amgen | 80,33 | +0,32 | 80,07 | 4007 | | Analog Devices | 36,57 | +1,02 | 36,20 | 2092 | | Anheuser-Busch | 45,09 | +1,55 | 44,40 | 2940 | | Time Warner Inc | 17,85 | -0,34 | 17,91 | 5631 | | Apple Comp Inc | 46,22 | -0,09 | 46,26 | 7942 | | Applied Materials | 17,70 | -0,17 | 17,73 | 12038 | | AT&T | 19,54 | -0,26 | 19,59 | 1147 | | Automatic Data Proc | 42,47 | +0,54 | 42,24 | 1243 | | Bank of America | 42,91 | -0,44 | 43,10 | 6571 | | Bank of New York | 30,96 | +0,78 | 30,72 | 1643 | | Baxter Int | 39,46 | -1,30 | 39,98 | 1727 | | BCE Inc | 26,59 | +0,57 | 26,44 | 587 | | Bellsouth Corp | 26,21 | -0,61 | 26,37 | 2903 | | Berkshire cl a* | 82,99 | +0,35 | 82,70 | 1 | | Berkshire cl b* | 2,76 | +0,11 | 2,75 | 12 | | Boeing Co | 64,34 | -2,50 | 65,99 | 5304 | | Bristol Myers sq | 24,46 | +0,20 | 24,41 | 3375 | | Cardinal Health | 58,88 | -0,74 | 59,32 | 878 | | Carnival | 48,24 | -0,58 | 48,52 | 2259 | | Caterpillar Inc | 58,25 | +2,30 | 56,94 | 5239 | | Charles Schwab | 13,41 | -0,67 | 13,50 | 2082 | | ChevronTexaco | 62,30 | -0,65 | 62,71 | 6551 | | Cigna | 115,60 | +0,14 | 115,44 | 634 | | Cisco | 17,72 | +0,40 | 17,65 | 32301 | | Citigroup | 43,88 | +0,39 | 43,71 | 8360 | | Coca-Cola Co | 43,90 | +0,05 | 43,88 | 3402 | | Colgate Palmoliv | 52,49 | -0,28 | 52,64 | 927 | | Costco Wholesale | 43,16 | -0,05 | 43,18 | 1915 | | Daimler-Chrysler | 50,74 | -0,98 | 51,24 | 325 | | Delta Air Lines | 1,00 | -3,85 | 1,04 | 5155 | | Dow Chemical Co | 43,21 | +0,37 | 43,05 | 4046 | | Du Pont Co | 38,85 | -1,42 | 39,41 | 3824 | | Eastman Kodak | 26,20 | +2,46 | 25,57 | 6014 | | Eli Lilly | 54,75 | +0,44 | 54,51 | 2122 | | EMC Corp | 13,07 | -0,08 | 13,08 | 4484 | | Emerson Electric | 67,17 | -0,22 | 67,32 | 601 | | Exelon | 53,98 | +0,06 | 53,95 | 1547 | | Exxon Mobil | 60,68 | -1,62 | 61,68 | 14082 | | Fannie Mae | 49,59 | +0,02 | 49,58 | 2735 | | First Data Corp | 41,94 | +0,12 | 41,89 | 1583 | | Ford Motor Co | 9,86 | +1,34 | 9,73 | 6705 | | Gap Inc | 18,52 | +0,76 | 18,38 | 4805 | | Genentech | 93,27 | -1,55 | 94,74 | 1559 | | General Elec Co | 33,33 | +0,57 | 33,14 | 14351 | | General Motors | 32,91 | -0,18 | 32,97 | 4266 | | Gillette Co | 54,17 | +0,39 | 53,96 | 1672 | | Goldman Sachs Gr | 113,21 | +0,08 | 113,12 | 1218 | | HJ Heinz Co | 35,72 | +0,22 | 35,64 | 561 | | Halliburton Co | 62,31 | -1,35 | 63,16 | 4086 | | HCA-Healthcare | 49,48 | +1,50 | 48,75 | 1224 | | Hewlett-Packard | 27,60 | -1,08 | 27,90 | 6649 | | Home Depot Inc | 40,33 | -0,69 | 40,61 | 5299 | | Honeywell Int | 37,97 | -0,86 | 38,30 | 1704 | | Illinois Tool Works | 85,63 | +0,18 | 85,48 | 726 | | Intel Corp | 25,28 | +0,08 | 25,26 | 33339 | | IBM | 79,46 | -0,10 | 79,54 | 2667 | | Intl Paper | 30,61 | -1,26 | 31,00 | 946 | | Johnson&Johnson | 62,90 | -0,36 | 63,13 | 3361 | | J P Morgan Chase | 34,11 | +0,15 | 34,06 | 5575 | | Kimberly-Clark | 61,97 | -0,37 | 62,20 | 1278 | | Kohls | 51,20 | -0,35 | 51,38 | 2312 | | Kroger | 19,91 | +0,50 | 19,81 | 4842 | | Lehman Brothers | 108,13 | +0,49 | 107,60 | 1174 | | Lockheed Martin | 61,58 | -0,39 | 61,82 | 1156 | | Lowes Cos | 64,25 | -0,60 | 64,64 | 1568 | | Lucent Tech | 3,05 | -0,33 | 3,06 | 6342 | | Marsh & McLennan | 28,15 | +0,25 | 28,08 | 1280 | | MBNA Corp | 25,11 | -0,63 | 25,27 | 2310 | | McDonalds Corp | 31,90 | +1,11 | 31,55 | 4247 | | Medtronic | 56,69 | -0,53 | 56,99 | 2358 | | Merck & Co | 28,83 | +1,48 | 28,41 | 8181 | | Merrill Lynch | 58,32 | +0,10 | 58,26 | 2173 | | Metlife Inc | 48,97 | -0,18 | 49,06 | 1649 | | Micron Tech | 11,67 | +0,43 | 11,62 | 5426 | | Microsoft | 27,02 | -0,66 | 27,20 | 52048 | | Minnesota Mining | 71,50 | +0,90 | 70,86 | 1997 | | MS Dean Witter | 50,83 | -1,11 | 51,40 | 2606 | | Motorola Inc | 22,00 | -0,90 | 22,20 | 7118 | | Occidental Petr | 84,37 | -0,51 | 84,80 | 2553 | | Omnicom Group | 80,58 | -0,31 | 80,83 | 514 | | Oracle Corp | 13,39 | +0,60 | 13,31 | 30063 | | Pfizer Inc | 25,33 | +0,12 | 25,30 | 14091 | | Philip Morris | 70,06 | +0,01 | 70,05 | 3953 | | Raytheon Co | 39,34 | -0,03 | 39,35 | 616 | | SBC Comms | 23,87 | -0,62 | 24,02 | 5710 | | Schering-plough | 21,64 | +0,28 | 21,58 | 2584 | | Tenet Healthcare | 12,00 | -0,17 | 12,02 | 1110 | | Texas Instrument | 32,50 | -0,79 | 32,76 | 4772 | | Textron Inc | 71,53 | -0,17 | 71,65 | 526 | | Time Warner Inc | 17,85 | -0,34 | 17,91 | 5631 | | Tyco Int | 27,83 | +0,43 | 27,71 | 5039 | | Unisys Corp | 6,65 | -0,75 | 6,70 | 462 | | UPS | 68,98 | -0,96 | 69,65 | 1964 | | United Tech | 50,60 | +1,16 | 50,02 | 2808 | | Unitedhealth Gr | 52,53 | +0,92 | 52,05 | 2633 | | US Bancorp | 29,75 | -0,44 | 29,88 | 3962 | | Verizon Comm | 32,47 | -0,46 | 32,62 | 3695 | | Wachovia | 49,59 | -0,58 | 49,88 | 2075 | | Wal-Mart Stores | 44,55 | -1,00 | 45,00 | 8548 | | Walt Disney Co | 24,76 | +0,28 | 24,69 | 5182 | | Washington Mutual | 41,92 | +0,65 | 41,65 | 2701 | | Wells Fargo | 59,29 | -0,74 | 59,73 | 2479 | | Xerox Corp | 13,44 | +0,30 | 13,40 | 1200 |
|
