| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,68 | 7,3 | 5735 | | ANZ Banking Grp | 22,6 | +1,48 | 22,3 | 4837 | | CommonWealth Bank | 37,7 | +0,32 | 37,6 | 2947 | | National Australian Bank | 31,2 | +0,45 | 31,1 | 2286 | | Telstra Corp | 4,3 | +0,46 | 4,3 | 87527 | | Westpac Banking | 20,5 | +0,74 | 20,3 | 5998 | | Япония (JPY) | | Asahi Kasei | 522,0 | -0,95 | 527,0 | 3846 | | Daiwa Securities | 733,0 | -0,68 | 738,0 | 4828 | | Fuji Photo Film | 3630,0 | -0,82 | 3660,0 | 1517 | | Fujitsu Ltd | 674,0 | -0,30 | 676,0 | 13755 | | Honda Motor Co | 6000,0 | +0,50 | 5970,0 | 1550 | | Kao Corp | 2685,0 | -0,74 | 2705,0 | 833 | | KDDI* | 605,0 | — | 605,0 | 16 | | Mitsubishi Fin Gr* | 1110,0 | -0,89 | 1120,0 | 27 | | Mitsubishi Chem | 352,0 | -0,56 | 354,0 | 7365 | | Mitsubishi Electric | 593,0 | +0,17 | 592,0 | 4451 | | NEC Corp | 588,0 | +0,68 | 584,0 | 7994 | | Nippon Steel Corp | 338,0 | -1,17 | 342,0 | 137628 | | Nissan Motor Co | 1165,0 | +0,78 | 1156,0 | 8200 | | NTT* | 492,0 | +0,41 | 490,0 | 16 | | NTT DoCoMo* | 193,0 | +3,76 | 186,0 | 250 | | Pioneer | 1717,0 | +0,47 | 1709,0 | 887 | | Ricoh | 1737,0 | -0,06 | 1738,0 | 2356 | | Seikisui House | 1305,0 | +0,15 | 1303,0 | 2215 | | Shin-Etsu Chem | 4420,0 | -0,45 | 4440,0 | 892 | | Sony | 3920,0 | +2,08 | 3840,0 | 9255 | | Sumitomo Chem | 635,0 | — | 635,0 | 8383 | | TDK Corp | 8610,0 | +1,65 | 8470,0 | 679 | | Toshiba Corp | 445,0 | +1,83 | 437,0 | 39339 | | Toyota Motor Co | 4590,0 | +0,88 | 4550,0 | 5643 | | UFJ Holdings* | 679,0 | -0,59 | 683,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 85,10 | -0,87 | 85,85 | 5591 | | China Mobile | 34,95 | +1,30 | 34,50 | 14263 | | China Unicom | 6,35 | +1,60 | 6,25 | 10764 | | CLP Holdings | 45,55 | +0,55 | 45,30 | 1755 | | CNOOC | 5,55 | -1,77 | 5,65 | 58077 | | Hang Seng Bank | 105,40 | +0,19 | 105,20 | 1292 | | Henderson Land | 39,70 | — | 39,70 | 1627 | | HSBC Holdings | 126,60 | +0,48 | 126,00 | 13445 | | Hutchison | 78,20 | +0,45 | 77,85 | 5474 | | Франция (EUR) | | Alcatel | 10,11 | +0,90 | 10,02 | 11029 | | Axa | 22,20 | +0,27 | 22,14 | 3464 | | BNP Paribas | 60,60 | +0,58 | 60,25 | 3328 | | Bouygues | 36,83 | -0,14 | 36,88 | 520 | | Danone | 91,00 | — | 91,00 | 1104 | | EADS | 27,84 | -0,04 | 27,85 | 1199 | | France Telecom | 24,04 | -0,50 | 24,16 | 10292 | | Lafarge | 77,40 | +0,13 | 77,30 | 599 | | Michelin | 49,98 | +0,89 | 49,54 | 674 | | Peugeot | 51,30 | +1,58 | 50,50 | 774 | | Renault | 72,65 | +0,76 | 72,10 | 616 | | Sanofi-Synthelab | 67,65 | -0,95 | 68,30 | 4144 | | Schneider Elec | 64,20 | — | 64,20 | 338 | | STMicroelectronics | 13,81 | +3,76 | 13,31 | 10598 | | Total Fina Elf | 217,90 | +0,37 | 217,10 | 2334 | | Vivendi Universal | 25,79 | -0,92 | 26,03 | 2364 | | Великобритания (GBp) | | ARM Holdings | 117,50 | +1,51 | 115,75 | 9068 | | BAE System | 334,25 | +1,21 | 330,25 | 34607 | | Barclays | 569,50 | +0,09 | 569,00 | 14523 | | BP | 634,50 | +0,16 | 633,50 | 35156 | | BAT | 1132,00 | -0,53 | 1138,00 | 3463 | | British Airways | 287,50 | +2,59 | 280,25 | 17427 | | British Telecom | 219,75 | +0,11 | 219,50 | 27054 | | Cable & Wireless | 150,25 | -0,66 | 151,25 | 8223 | | Cadbury Schweppes | 566,00 | +0,18 | 565,00 | 4737 | | HSBC Hldg | 892,00 | +0,85 | 884,50 | 47609 | | Lloyds TSB Grp | 486,25 | -0,05 | 486,50 | 31185 | | Marks & Spencer | 355,00 | +0,28 | 354,00 | 4262 | | Prudential | 515,00 | +0,29 | 513,50 | 11305 | | Reuters Group | 372,00 | +0,95 | 368,50 | 15532 | | Rio Tinto | 1951,00 | -0,15 | 1954,00 | 2286 | | Sainsbury | 284,50 | — | 284,50 | 1799 | | Unilever | 563,00 | +0,72 | 559,00 | 5930 | | Vodafone Airtch | 149,75 | -0,66 | 150,75 | 172306 | | Германия (EUR) | | Allianz AG | 107,92 | +0,86 | 107,00 | 2919 | | BASF | 59,49 | +0,07 | 59,45 | 1790 | | Bayer AG | 30,20 | +1,68 | 29,70 | 3353 | | BMW | 37,56 | +1,21 | 37,11 | 2181 | | Commerzbank AG | 22,00 | +1,48 | 21,68 | 4342 | | Daimler-Chrysler | 41,83 | +0,38 | 41,67 | 3117 | | Deutsche Bank n | 76,07 | -0,07 | 76,12 | 6068 | | Dt Telekom n | 15,38 | -0,77 | 15,50 | 14253 | | Hypovereinsbank | 23,65 | +1,63 | 23,27 | 3432 | | Infineon Tech | 7,83 | +1,42 | 7,72 | 8698 | | Merck KGaA | 70,49 | +0,27 | 70,30 | 238 | | Munich Re | 92,71 | +1,16 | 91,65 | 1671 | | Sap AG | 141,74 | +0,52 | 141,00 | 953 | | Siemens | 62,90 | -0,94 | 63,50 | 3466 | | Volkswagen AG | 44,76 | +1,77 | 43,98 | 2616 | | Финляндия (EUR) | | Nokia | 12,90 | -0,15 | 12,92 | 19608 | | Stora Enso | 11,07 | -0,36 | 11,11 | 1472 | | Швейцария (CHF) | | Ciba Special | 78,50 | +0,26 | 78,30 | 179 | | Lonza Grp AG | 74,35 | +0,81 | 73,75 | 422 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,15 | +1,60 | 56,25 | 9725 | | Nestle | 355,50 | +0,42 | 354,00 | 744 | | Novartis | 60,95 | — | 60,95 | 4051 | | Roche | 203,50 | +1,24 | 201,00 | 13 | | Swiss Re | 82,70 | +2,67 | 80,55 | 2594 | | UBS AG | 106,40 | +1,24 | 105,10 | 6739 | | Zurich Fin | 221,70 | +0,91 | 219,70 | 411 | | Швеция (SEK) | | ABB | 56,25 | -2,17 | 57,50 | 4455 | | Electrolux | 170,00 | +0,89 | 168,50 | 890 | | Ericsson | 26,20 | +0,38 | 26,10 | 58851 | | Nordea | 74,50 | +0,34 | 74,25 | 5983 | | Volvo | 332,50 | +0,45 | 331,00 | 907 | | Италия (EUR) | | Bank di Lavoro | 2,66 | +0,38 | 2,65 | 4984 | | Fiat | 7,44 | +0,19 | 7,42 | 8104 | | Голландия (EUR) | | ABN Amro Hld | 19,82 | +0,61 | 19,70 | 5554 | | Aegon NV | 11,75 | +1,21 | 11,61 | 4813 | | Ahold Kon | 6,60 | -8,08 | 7,18 | 52185 | | Fortis | 23,60 | +0,98 | 23,37 | 2884 | | ING Grp | 23,83 | +0,34 | 23,75 | 7242 | | Philips | 21,88 | +1,39 | 21,58 | 5336 | | Royal Dutch | 51,85 | -0,58 | 52,15 | 95 | | Россия (ADR) | | АФК Система | 20,46 | -1,95 | 20,50 | 429 | | Вимм-Билль-Данн | 18,15 | +1,45 | 17,89 | 17 | | Вымпелком | 44,49 | +3,37 | 43,04 | 571 | | Газпром | 52,01 | -2,80 | 53,50 | 1158 | | ЛУКОЙЛ | 46,51 | -2,35 | 47,57 | 3175 | | Мобильные телесистемы | 38,27 | +0,71 | 38,00 | 732 | | Норильский никель | 75,11 | -1,96 | 76,70 | 343 | | Пятерочка | 16,60 | +1,03 | 16,43 | 191 | | РАО ЕЭС России | 33,55 | -3,43 | 34,74 | 4090 | | Ростелеком | 13,64 | -2,57 | 14,00 | 35 | | Сибнефть | 17,01 | -2,59 | 17,40 | 350 | | Стальная группа Мечел | 29,20 | +0,65 | 29,01 | 23 | | Сургутнефтегаз | 46,00 | -2,21 | 46,99 | 1110 | | Татнефть | 48,48 | +0,58 | 48,20 | 22 | | ЮКОС | 2,50 | +7,00 | 2,43 | 162 | | Канада (CAD) | | Alcan Inc | 38,75 | -0,41 | 38,91 | 349 | | Bank of Montreal | 57,85 | +0,24 | 57,71 | 187 | | Bank Nova Scotia | 40,95 | -0,27 | 41,06 | 260 | | BCE Inc | 31,60 | -0,28 | 31,69 | 758 | | Imperial Oil | 123,13 | +0,98 | 121,93 | 105 | | Loblaw Cos Ltd | 69,81 | -0,53 | 70,18 | 42 | | Nortel Networks | 3,76 | +3,01 | 3,65 | 6584 | | Royal Bank of Canada | 81,88 | -0,63 | 82,40 | 301 | | США ($) | | Abbott Labs | 45,33 | +0,07 | 45,30 | 272 | | Agilent Tech | 32,43 | -0,15 | 32,48 | 288 | | Alcoa | 26,62 | -1,26 | 26,96 | 896 | | Allstate Corp | 56,17 | +0,48 | 55,90 | 484 | | Alltel | 62,35 | -0,73 | 63,19 | 142? | | Amer Electric Power | 38,16 | +0,53 | 37,96 | 542 | | Amer Express Co | 57,18 | +0,39 | 56,96 | 1595 | | AIG | 59,77 | -0,55 | 60,10 | 1036 | | Amgen | 81,84 | -0,66 | 82,38 | 1804 | | Analog Devices | 36,74 | -1,26 | 37,21 | 431 | | Anheuser-Busch | 44,80 | -1,04 | 45,27 | 390 | | Time Warner Inc | 17,90 | -0,50 | 17,99 | 2393 | | Apple Comp Inc | 48,84 | +0,08 | 48,80 | 8874 | | Applied Materials | 17,48 | -1,69 | 17,78 | 6051 | | AT&T | 19,61 | -0,71 | 19,75 | 299 | | Automatic Data Proc | 42,47 | -0,45 | 42,81 | 185 | | Bank of America | 43,21 | -0,32 | 43,35 | 1217 | | Bank of New York | 30,87 | -0,71 | 31,09 | 425 | | Baxter Int | 40,21 | +0,20 | 40,13 | 204 | | BCE Inc | 26,66 | +0,11 | 26,63 | 135 | | Bellsouth Corp | 26,12 | -1,58 | 26,54 | 655 | | Berkshire cl a* | 83,95 | +0,18 | 83,80 | 1 | | Berkshire cl b* | 2,79 | +0,11 | 2,78 | 1 | | Boeing Co | 64,25 | -1,20 | 65,03 | 817 | | Bristol Myers sq | 25,09 | +0,56 | 24,95 | 1289 | | Cardinal Health | 59,82 | -0,30 | 60,00 | 293 | | Carnival | 49,38 | +0,06 | 49,35 | 943 | | Caterpillar Inc | 58,51 | — | 58,51 | 1205 | | Charles Schwab | 13,59 | -0,44 | 13,65 | 618 | | ChevronTexaco | 63,23 | +1,43 | 62,34 | 1538 | | Cigna | 115,46 | -0,55 | 116,10 | 293 | | Cisco | 18,24 | +0,22 | 18,20 | 10829 | | Citigroup | 44,15 | -0,34 | 44,30 | 2082 | | Coca-Cola Co | 44,27 | -0,56 | 44,52 | 981 | | Colgate Palmoliv | 53,72 | +0,39 | 53,51 | 529 | | Costco Wholesale | 43,34 | +0,32 | 43,20 | 616 | | Daimler-Chrysler | 51,99 | -0,69 | 52,35 | 92 | | Delta Air Lines | 1,21 | +8,04 | 1,12 | 2656 | | Dow Chemical Co | 44,30 | +2,57 | 43,19 | 1100 | | Du Pont Co | 39,66 | +0,46 | 39,48 | 1183 | | Eastman Kodak | 25,79 | -0,73 | 25,98 | 433 | | Eli Lilly | 55,87 | +0,43 | 55,63 | 582 | | EMC Corp | 13,25 | -0,60 | 13,33 | 915 | | Emerson Electric | 67,98 | -0,16 | 68,09 | 135 | | Exelon | 55,05 | -1,02 | 55,62 | 466 | | Exxon Mobil | 61,58 | +0,85 | 61,06 | 3476 | | Fannie Mae | 48,60 | -0,96 | 49,07 | 1140 | | First Data Corp | 42,43 | +0,05 | 42,41 | 266 | | Ford Motor Co | 10,03 | +0,70 | 9,96 | 2422 | | Gap Inc | 18,87 | -0,11 | 18,89 | 487 | | Genentech | 92,08 | -2,65 | 94,59 | 1142 | | General Elec Co | 33,73 | -0,62 | 33,94 | 2257 | | General Motors | 32,80 | -0,91 | 33,10 | 912 | | Gillette Co | 54,57 | -0,62 | 54,91 | 316 | | Goldman Sachs Gr | 114,66 | +0,06 | 114,59 | 433 | | HJ Heinz Co | 35,88 | -0,69 | 36,13 | 110 | | Halliburton Co | 65,00 | +0,28 | 64,82 | 1201 | | HCA-Healthcare | 49,62 | -0,72 | 49,98 | 204 | | Hewlett-Packard | 27,50 | +0,92 | 27,25 | 2505 | | Home Depot Inc | 41,71 | — | 41,71 | 1838 | | Honeywell Int | 38,24 | -0,91 | 38,59 | 519 | | Illinois Tool Works | 85,90 | -0,56 | 86,38 | 218 | | Intel Corp | 25,53 | -0,66 | 25,70 | 9076 | | IBM | 80,40 | -0,77 | 81,02 | 861 | | Intl Paper | 31,33 | -0,38 | 31,45 | 351 | | Johnson&Johnson | 64,52 | +1,14 | 63,79 | 1699 | | J P Morgan Chase | 34,71 | +0,40 | 34,57 | 2238 | | Kimberly-Clark | 62,16 | -0,40 | 62,86 | 249 | | Kohls | 51,89 | -0,08 | 51,93 | 339 | | Kroger | 20,20 | +0,40 | 20,12 | 533 | | Lehman Brothers | 110,10 | +0,57 | 109,48 | 444 | | Lockheed Martin | 62,63 | +0,77 | 62,15 | 244 | | Lowes Cos | 66,25 | -0,32 | 66,46 | 965 | | Lucent Tech | 3,09 | +0,98 | 3,06 | 3191 | | Marsh & McLennan | 28,72 | -0,38 | 28,83 | 505 | | MBNA Corp | 25,27 | -0,24 | 25,33 | 856 | | McDonalds Corp | 33,16 | +1,53 | 32,66 | 2308 | | Medtronic | 57,27 | -1,00 | 57,85 | 633 | | Merck & Co | 28,98 | -0,03 | 28,99 | 1166 | | Merrill Lynch | 58,90 | -0,56 | 59,23 | 441 | | Metlife Inc | 49,44 | +0,67 | 49,11 | 255 | | Micron Tech | 12,22 | +0,16 | 12,20 | 1527 | | Microsoft | 26,89 | -0,41 | 27,00 | 12414 | | Minnesota Mining | 73,82 | +1,54 | 72,70 | 781 | | MS Dean Witter | 51,90 | -0,06 | 51,93 | 620 | | Motorola Inc | 22,31 | -0,45 | 22,41 | 2785 | | Occidental Petr | 84,51 | +0,85 | 84,11 | 309 | | Omnicom Group | 81,58 | -0,39 | 81,90 | 127 | | Oracle Corp | 13,43 | -0,95 | 13,56 | 6898 | | Pfizer Inc | 26,15 | +1,08 | 25,87 | 4116 | | Philip Morris | 70,28 | -0,58 | 70,69 | 685 | | Raytheon Co | 39,40 | -0,23 | 39,49 | 147 | | SBC Comms | 24,04 | -0,83 | 24,24 | 1233 | | Schering-plough | 22,14 | +0,45 | 22,04 | 508 | | Tenet Healthcare | 11,90 | -0,25 | 11,93 | 276 | | Texas Instrument | 32,96 | -0,63 | 33,17 | 1988 | | Textron Inc | 72,62 | +1,75 | 71,72 | 436 | | Time Warner Inc | 17,90 | -0,50 | 17,99 | 2393 | | Tyco Int | 27,75 | -0,72 | 27,95 | 1147 | | Unisys Corp | 6,78 | +1,65 | 6,67 | 185 | | UPS | 69,69 | -0,51 | 70,05 | 308 | | United Tech | 50,85 | -0,35 | 51,03 | 585 | | Unitedhealth Gr | 53,25 | +0,11 | 53,19 | 626 | | US Bancorp | 29,70 | -0,90 | 29,97 | 546 | | Verizon Comm | 32,54 | -1,09 | 32,90 | 1229 | | Wachovia | 50,52 | +0,54 | 50,25 | 553 | | Wal-Mart Stores | 45,47 | -0,48 | 45,69 | 2104 | | Walt Disney Co | 25,14 | -0,12 | 25,17 | 1018 | | Washington Mutual | 41,66 | -0,12 | 41,71 | 976 | | Wells Fargo | 59,96 | -0,46 | 60,24 | 461 | | Xerox Corp | 14,06 | +2,70 | 13,69 | 1286 |
|
