| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | — | 7,3 | 6923 | | ANZ Banking Grp | 22,3 | +0,72 | 22,1 | 4174 | | CommonWealth Bank | 37,6 | +0,37 | 37,5 | 2625 | | National Australian Bank | 31,1 | -0,03 | 31,1 | 2330 | | Telstra Corp | 4,3 | -0,46 | 4,3 | 107014 | | Westpac Banking | 20,3 | +0,59 | 20,2 | 5654 | | Япония (JPY) | | Asahi Kasei | 527,0 | +1,35 | 520,0 | 8554 | | Daiwa Securities | 738,0 | -0,14 | 739,0 | 5481 | | Fuji Photo Film | 3660,0 | +1,39 | 3610,0 | 2448 | | Fujitsu Ltd | 676,0 | +1,35 | 667,0 | 9787 | | Honda Motor Co | 5970,0 | — | 5970,0 | 1281 | | Kao Corp | 2705,0 | -0,37 | 2715,0 | 890 | | KDDI* | 605,0 | +0,17 | 604,0 | 10 | | Mitsubishi Fin Gr* | 1120,0 | — | 1120,0 | 19 | | Mitsubishi Chem | 354,0 | -0,84 | 357,0 | 12147 | | Mitsubishi Electric | 592,0 | +0,34 | 590,0 | 2507 | | NEC Corp | 584,0 | -0,34 | 586,0 | 7767 | | Nippon Steel Corp | 342,0 | -0,58 | 344,0 | 212566 | | Nissan Motor Co | 1156,0 | — | 1156,0 | 9532 | | NTT* | 490,0 | +1,45 | 483,0 | 43 | | NTT DoCoMo* | 186,0 | +0,54 | 185,0 | 100 | | Pioneer | 1709,0 | +0,53 | 1700,0 | 1470 | | Ricoh | 1738,0 | +1,58 | 1711,0 | 5261 | | Seikisui House | 1303,0 | +3,66 | 1257,0 | 5698 | | Shin-Etsu Chem | 4440,0 | -0,45 | 4460,0 | 1177 | | Sony | 3840,0 | — | 3840,0 | 6103 | | Sumitomo Chem | 635,0 | +1,28 | 627,0 | 11030 | | TDK Corp | 8470,0 | -1,28 | 8580,0 | 712 | | Toshiba Corp | 437,0 | -0,68 | 440,0 | 11023 | | Toyota Motor Co | 4550,0 | +0,44 | 4530,0 | 5043 | | UFJ Holdings* | 683,0 | -0,73 | 688,0 | 12 | | Гонконг (HKD) | | Cheung Kong | 85,85 | -0,92 | 86,65 | 7535 | | China Mobile | 34,50 | -0,86 | 34,80 | 11820 | | China Unicom | 6,25 | -0,79 | 6,30 | 8303 | | CLP Holdings | 45,30 | -0,33 | 45,45 | 1359 | | CNOOC | 5,65 | -1,74 | 5,75 | 44123 | | Hang Seng Bank | 105,20 | -0,19 | 105,40 | 1257 | | Henderson Land | 39,70 | — | 39,70 | 1931 | | HSBC Holdings | 126,00 | -0,24 | 126,30 | 12687 | | Hutchison | 77,85 | -0,95 | 78,60 | 8591 | | Франция (EUR) | | Alcatel | 10,00 | +1,11 | 9,89 | 9034 | | Axa | 22,12 | +2,22 | 21,64 | 8869 | | BNP Paribas | 60,15 | +1,69 | 59,15 | 2751 | | Bouygues | 36,82 | -0,11 | 36,86 | 485 | | Danone | 90,85 | -0,66 | 91,45 | 1151 | | EADS | 27,74 | +2,02 | 27,19 | 1227 | | France Telecom | 24,07 | +0,63 | 23,92 | 13815 | | Lafarge | 77,10 | +0,46 | 76,75 | 496 | | Michelin | 49,47 | +0,86 | 49,05 | 438 | | Peugeot | 50,60 | -0,10 | 50,65 | 433 | | Renault | 71,90 | — | 71,90 | 840 | | Sanofi-Synthelab | 68,10 | -1,16 | 68,90 | 5167 | | Schneider Elec | 64,10 | +0,55 | 63,75 | 523 | | STMicroelectronics | 13,32 | +1,29 | 13,15 | 3031 | | Total Fina Elf | 216,90 | +1,02 | 214,70 | 1645 | | Vivendi Universal | 25,96 | +1,25 | 25,64 | 3767 | | Великобритания (GBp) | | ARM Holdings | 115,55 | +1,76 | 113,75 | 19693 | | BAE System | 330,50 | -0,08 | 330,75 | 16624 | | Barclays | 568,75 | +1,43 | 561,00 | 23235 | | BP | 635,50 | +0,95 | 629,50 | 28698 | | BAT | 1143,00 | — | 1143,00 | 1137 | | British Airways | 279,25 | -0,62 | 281,00 | 4083 | | British Telecom | 219,31 | -0,34 | 220,25 | 14565 | | Cable & Wireless | 150,50 | -0,17 | 150,75 | 8907 | | Cadbury Schweppes | 565,50 | -0,79 | 570,00 | 4827 | | HSBC Hldg | 886,00 | +0,17 | 885,00 | 24152 | | Lloyds TSB Grp | 487,50 | +1,88 | 478,50 | 59191 | | Marks & Spencer | 353,25 | +0,07 | 353,00 | 1703 | | Prudential | 512,50 | +0,20 | 511,50 | 7956 | | Reuters Group | 368,00 | +1,73 | 361,75 | 23745 | | Rio Tinto | 1955,00 | +0,46 | 1946,00 | 4294 | | Sainsbury | 284,50 | — | 284,50 | 3562 | | Unilever | 557,50 | +0,36 | 555,50 | 7456 | | Vodafone Airtch | 150,50 | -0,33 | 151,00 | 122706 | | Германия (EUR) | | Allianz AG | 106,96 | +1,62 | 105,25 | 2351 | | BASF | 59,32 | +1,11 | 58,67 | 2029 | | Bayer AG | 29,72 | +0,71 | 29,51 | 2189 | | BMW | 37,21 | +0,81 | 36,91 | 1657 | | Commerzbank AG | 21,69 | +0,46 | 21,59 | 3001 | | Daimler-Chrysler | 41,65 | +0,43 | 41,47 | 3712 | | Deutsche Bank n | 75,91 | +4,44 | 72,68 | 8644 | | Dt Telekom n | 15,43 | +0,19 | 15,40 | 12385 | | Hypovereinsbank | 23,31 | +0,13 | 23,28 | 2614 | | Infineon Tech | 7,70 | +1,99 | 7,55 | 4364 | | Merck KGaA | 70,30 | -0,04 | 70,33 | 186 | | Munich Re | 91,73 | +0,98 | 90,84 | 1149 | | Sap AG | 141,06 | +1,40 | 139,11 | 1100 | | Siemens | 63,53 | +1,60 | 62,53 | 3397 | | Volkswagen AG | 43,91 | +0,50 | 43,69 | 1249 | | Финляндия (EUR) | | Nokia | 12,90 | +0,47 | 12,84 | 20596 | | Stora Enso | 11,12 | +0,27 | 11,09 | 2245 | | Швейцария (CHF) | | Ciba Special | 78,20 | +1,23 | 77,25 | 323 | | Lonza Grp AG | 72,95 | +0,62 | 72,50 | 326 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,95 | +1,45 | 55,15 | 5695 | | Nestle | 351,50 | +0,29 | 350,50 | 678 | | Novartis | 60,90 | +0,66 | 60,50 | 2900 | | Roche | 200,00 | +1,73 | 196,60 | 6 | | Swiss Re | 80,25 | +0,44 | 79,90 | 1128 | | UBS AG | 104,60 | +0,77 | 103,80 | 4705 | | Zurich Fin | 218,50 | — | 218,50 | 716 | | Швеция (SEK) | | ABB | 57,25 | +1,78 | 56,25 | 8284 | | Electrolux | 169,00 | +1,50 | 166,50 | 1337 | | Ericsson | 26,30 | +1,15 | 26,00 | 73764 | | Nordea | 74,25 | +0,34 | 74,00 | 13434 | | Volvo | 331,50 | +0,15 | 331,00 | 1259 | | Италия (EUR) | | Bank di Lavoro | 2,65 | +0,09 | 2,65 | 4710 | | Fiat | 7,41 | +0,38 | 7,38 | 11809 | | Голландия (EUR) | | ABN Amro Hld | 19,70 | +1,23 | 19,46 | 6239 | | Aegon NV | 11,62 | +2,20 | 11,37 | 5870 | | Ahold Kon | 7,18 | -0,14 | 7,19 | 4774 | | Fortis | 23,37 | +1,04 | 23,13 | 3332 | | ING Grp | 23,70 | +1,07 | 23,45 | 5692 | | Philips | 21,68 | +0,93 | 21,48 | 4235 | | Royal Dutch | 52,65 | +1,64 | 51,80 | 103 | | Россия (ADR) | | АФК Система | 20,50 | -0,97 | 20,70 | 298 | | Вимм-Билль-Данн | 17,85 | +0,96 | 17,68 | 10 | | Вымпелком | 42,84 | -0,53 | 43,07 | 395 | | Газпром | 53,20 | -1,02 | 54,05 | 743 | | ЛУКОЙЛ | 47,57 | -2,50 | 48,79 | 2178 | | Мобильные телесистемы | 37,85 | -1,28 | 38,34 | 497 | | Норильский никель | 76,70 | -2,91 | 79,00 | 307 | | Пятерочка | 16,55 | -0,30 | 16,60 | 10 | | РАО ЕЭС России | 34,30 | -3,37 | 35,95 | 693 | | Ростелеком | 13,91 | -3,48 | 14,35 | 109 | | Сибнефть | 17,50 | -0,85 | 17,55 | 184 | | Стальная группа Мечел | 28,95 | -0,96 | 29,23 | 129 | | Сургутнефтегаз | 46,99 | -3,81 | 48,85 | 921 | | Татнефть | 49,15 | -7,19 | 52,96 | 47 | | ЮКОС | 2,41 | +1,66 | 2,41 | 30 | | Канада (CAD) | | Alcan Inc | 39,01 | -0,20 | 39,09 | 367 | | Bank of Montreal | 58,09 | +0,73 | 57,67 | 572 | | Bank Nova Scotia | 40,60 | -0,37 | 40,75 | 1424 | | BCE Inc | 31,65 | +0,16 | 31,60 | 613 | | Imperial Oil | 119,00 | -2,23 | 121,72 | 85 | | Loblaw Cos Ltd | 69,91 | -0,19 | 70,04 | 84 | | Nortel Networks | 3,62 | +2,84 | 3,52 | 3912 | | Royal Bank of Canada | 82,84 | +2,02 | 81,20 | 962 | | США ($) | | Abbott Labs | 45,31 | +0,96 | 44,88 | 952 | | Agilent Tech | 32,36 | +0,68 | 32,14 | 434 | | Alcoa | 26,98 | +0,22 | 26,92 | 1030 | | Allstate Corp | 55,85 | +0,58 | 55,53 | 583 | | Alltel | 62,44 | +0,63 | 62,05 | 242? | | Amer Electric Power | 38,25 | +1,41 | 37,72 | 586 | | Amer Express Co | 56,54 | +2,13 | 55,36 | 1031 | | AIG | 60,04 | +1,20 | 59,33 | 1790 | | Amgen | 81,79 | +1,82 | 80,33 | 2784 | | Analog Devices | 37,13 | +1,53 | 36,57 | 573 | | Anheuser-Busch | 45,41 | +0,71 | 45,09 | 469 | | Time Warner Inc | 18,04 | +1,06 | 17,85 | 2515 | | Apple Comp Inc | 48,01 | +3,87 | 46,22 | 7043 | | Applied Materials | 17,79 | +0,51 | 17,70 | 4944 | | AT&T | 19,61 | +0,36 | 19,54 | 668 | | Automatic Data Proc | 42,89 | +0,99 | 42,47 | 208 | | Bank of America | 43,36 | +1,05 | 42,91 | 2312 | | Bank of New York | 31,38 | +1,36 | 30,96 | 486 | | Baxter Int | 39,58 | +0,30 | 39,46 | 580 | | BCE Inc | 26,70 | +0,41 | 26,59 | 131 | | Bellsouth Corp | 26,48 | +1,03 | 26,21 | 627 | | Berkshire cl a* | 84,30 | +1,58 | 82,99 | 1 | | Berkshire cl b* | 2,80 | +1,63 | 2,76 | 6 | | Boeing Co | 65,31 | +1,51 | 64,34 | 943 | | Bristol Myers sq | 24,82 | +1,47 | 24,46 | 1074 | | Cardinal Health | 59,72 | +1,43 | 58,88 | 310 | | Carnival | 48,58 | +0,70 | 48,24 | 1065 | | Caterpillar Inc | 57,94 | -0,53 | 58,25 | 1820 | | Charles Schwab | 13,46 | +0,37 | 13,41 | 856 | | ChevronTexaco | 62,13 | -0,27 | 62,30 | 1593 | | Cigna | 116,06 | +0,40 | 115,60 | 180 | | Cisco | 18,13 | +2,31 | 17,72 | 20690 | | Citigroup | 44,30 | +0,96 | 43,88 | 2959 | | Coca-Cola Co | 44,58 | +1,55 | 43,90 | 1296 | | Colgate Palmoliv | 53,47 | +1,87 | 52,49 | 542 | | Costco Wholesale | 43,16 | — | 43,16 | 937 | | Daimler-Chrysler | 52,09 | +2,66 | 50,74 | 184 | | Delta Air Lines | 1,04 | +4,00 | 1,00 | 1303 | | Dow Chemical Co | 43,50 | +0,67 | 43,21 | 829 | | Du Pont Co | 39,23 | +0,98 | 38,85 | 1081 | | Eastman Kodak | 25,83 | -1,41 | 26,20 | 902 | | Eli Lilly | 55,55 | +1,46 | 54,75 | 597 | | EMC Corp | 13,26 | +1,45 | 13,07 | 1638 | | Emerson Electric | 68,34 | +1,74 | 67,17 | 214 | | Exelon | 55,39 | +2,61 | 53,98 | 819 | | Exxon Mobil | 60,68 | — | 60,68 | 3874 | | Fannie Mae | 49,55 | -0,08 | 49,59 | 737 | | First Data Corp | 42,16 | +0,52 | 41,94 | 392 | | Ford Motor Co | 9,90 | +0,41 | 9,86 | 2349 | | Gap Inc | 18,71 | +1,03 | 18,52 | 808 | | Genentech | 94,77 | +1,61 | 93,27 | 577 | | General Elec Co | 33,71 | +1,14 | 33,33 | 4185 | | General Motors | 32,95 | +0,12 | 32,91 | 824 | | Gillette Co | 54,84 | +1,24 | 54,17 | 301 | | Goldman Sachs Gr | 114,36 | +1,02 | 113,21 | 591 | | HJ Heinz Co | 35,89 | +0,48 | 35,72 | 155 | | Halliburton Co | 62,75 | +0,71 | 62,31 | 1335 | | HCA-Healthcare | 49,38 | -0,20 | 49,48 | 220 | | Hewlett-Packard | 27,42 | -0,65 | 27,60 | 3862 | | Home Depot Inc | 40,86 | +1,31 | 40,33 | 1695 | | Honeywell Int | 38,69 | +1,90 | 37,97 | 465 | | Illinois Tool Works | 86,57 | +1,10 | 85,63 | 194 | | Intel Corp | 25,61 | +1,31 | 25,28 | 12369 | | IBM | 80,59 | +1,42 | 79,46 | 880 | | Intl Paper | 31,04 | +1,40 | 30,61 | 349 | | Johnson&Johnson | 63,76 | +1,37 | 62,90 | 1307 | | J P Morgan Chase | 34,49 | +1,11 | 34,11 | 1507 | | Kimberly-Clark | 62,46 | +0,79 | 61,97 | 365 | | Kohls | 51,84 | +1,25 | 51,20 | 684 | | Kroger | 19,98 | +0,35 | 19,91 | 812 | | Lehman Brothers | 109,66 | +1,41 | 108,13 | 541 | | Lockheed Martin | 62,35 | +1,25 | 61,58 | 148 | | Lowes Cos | 65,06 | +1,26 | 64,25 | 758 | | Lucent Tech | 3,06 | +0,33 | 3,05 | 2021 | | Marsh & McLennan | 28,62 | +1,67 | 28,15 | 861 | | MBNA Corp | 25,37 | +1,04 | 25,11 | 646 | | McDonalds Corp | 32,66 | +2,38 | 31,90 | 1588 | | Medtronic | 57,67 | +1,73 | 56,69 | 1121 | | Merck & Co | 28,97 | +0,49 | 28,83 | 1614 | | Merrill Lynch | 58,93 | +1,05 | 58,32 | 677 | | Metlife Inc | 49,63 | +1,35 | 48,97 | 331 | | Micron Tech | 12,12 | +3,86 | 11,67 | 2454 | | Microsoft | 27,23 | +0,78 | 27,02 | 12282 | | Minnesota Mining | 72,46 | +1,34 | 71,50 | 550 | | MS Dean Witter | 51,82 | +1,95 | 50,83 | 1064 | | Motorola Inc | 22,33 | +1,50 | 22,00 | 3137 | | Occidental Petr | 83,95 | -0,50 | 84,37 | 593 | | Omnicom Group | 81,37 | +0,98 | 80,58 | 125 | | Oracle Corp | 13,51 | +0,90 | 13,39 | 5927 | | Pfizer Inc | 25,42 | +0,36 | 25,33 | 4260 | | Philip Morris | 70,76 | +1,00 | 70,06 | 1108 | | Raytheon Co | 39,70 | +0,92 | 39,34 | 139 | | SBC Comms | 24,07 | +0,84 | 23,87 | 1338 | | Schering-plough | 22,03 | +1,80 | 21,64 | 821 | | Tenet Healthcare | 11,75 | -2,08 | 12,00 | 515 | | Texas Instrument | 33,14 | +1,97 | 32,50 | 1923 | | Textron Inc | 71,80 | +0,38 | 71,53 | 142 | | Time Warner Inc | 18,04 | +1,06 | 17,85 | 2515 | | Tyco Int | 27,86 | +0,11 | 27,83 | 1221 | | Unisys Corp | 6,70 | +0,75 | 6,65 | 233 | | UPS | 70,20 | +1,77 | 68,98 | 308 | | United Tech | 51,08 | +0,95 | 50,60 | 692 | | Unitedhealth Gr | 52,98 | +0,86 | 52,53 | 795 | | US Bancorp | 30,02 | +0,91 | 29,75 | 914 | | Verizon Comm | 32,87 | +1,23 | 32,47 | 1344 | | Wachovia | 50,28 | +1,39 | 49,59 | 715 | | Wal-Mart Stores | 45,05 | +1,12 | 44,55 | 2810 | | Walt Disney Co | 25,12 | +1,45 | 24,76 | 1691 | | Washington Mutual | 41,96 | +0,10 | 41,92 | 1031 | | Wells Fargo | 60,09 | +1,35 | 59,29 | 574 | | Xerox Corp | 13,50 | +0,45 | 13,44 | 323 |
|
