| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,68 | 7,4 | 6306 | | ANZ Banking Grp | 22,8 | +0,66 | 22,6 | 5767 | | CommonWealth Bank | 37,7 | — | 37,7 | 2303 | | National Australian Bank | 31,3 | +0,42 | 31,2 | 2920 | | Telstra Corp | 4,4 | +0,69 | 4,3 | 84821 | | Westpac Banking | 20,5 | +0,15 | 20,5 | 4579 | | Япония (JPY) | | Asahi Kasei | 528,0 | +1,15 | 522,0 | 4427 | | Daiwa Securities | 735,0 | +0,27 | 733,0 | 4754 | | Fuji Photo Film | 3590,0 | -1,10 | 3630,0 | 2427 | | Fujitsu Ltd | 682,0 | +1,19 | 674,0 | 9806 | | Honda Motor Co | 5940,0 | -1,00 | 6000,0 | 2858 | | Kao Corp | 2690,0 | +0,19 | 2685,0 | 898 | | KDDI* | 610,0 | +0,83 | 605,0 | 12 | | Mitsubishi Fin Gr* | 1100,0 | -0,90 | 1110,0 | 22 | | Mitsubishi Chem | 345,0 | -1,99 | 352,0 | 9197 | | Mitsubishi Electric | 578,0 | -2,53 | 593,0 | 6301 | | NEC Corp | 584,0 | -0,68 | 588,0 | 8167 | | Nippon Steel Corp | 333,0 | -1,48 | 338,0 | 179719 | | Nissan Motor Co | 1180,0 | +1,29 | 1165,0 | 20836 | | NTT* | 490,0 | -0,41 | 492,0 | 11 | | NTT DoCoMo* | 190,0 | -1,55 | 193,0 | 168 | | Pioneer | 1724,0 | +0,41 | 1717,0 | 1113 | | Ricoh | 1745,0 | +0,46 | 1737,0 | 3238 | | Seikisui House | 1283,0 | -1,69 | 1305,0 | 1789 | | Shin-Etsu Chem | 4460,0 | +0,90 | 4420,0 | 3807 | | Sony | 3930,0 | +0,26 | 3920,0 | 6354 | | Sumitomo Chem | 632,0 | -0,47 | 635,0 | 6085 | | TDK Corp | 8440,0 | -1,97 | 8610,0 | 700 | | Toshiba Corp | 440,0 | -1,12 | 445,0 | 21721 | | Toyota Motor Co | 4590,0 | — | 4590,0 | 7908 | | UFJ Holdings* | 677,0 | -0,29 | 679,0 | 12 | | Гонконг (HKD) | | Cheung Kong | 84,75 | -0,41 | 85,10 | 4705 | | China Mobile | 34,65 | -0,86 | 34,95 | 8031 | | China Unicom | 6,30 | -0,79 | 6,35 | 2205 | | CLP Holdings | 45,40 | -0,33 | 45,55 | 531 | | CNOOC | 5,40 | -2,70 | 5,55 | 57092 | | Hang Seng Bank | 105,30 | -0,09 | 105,40 | 984 | | Henderson Land | 39,35 | -0,88 | 39,70 | 1504 | | HSBC Holdings | 127,00 | +0,32 | 126,60 | 20644 | | Hutchison | 77,70 | -0,64 | 78,20 | 5528 | | Франция (EUR) | | Alcatel | 10,19 | +0,49 | 10,14 | 9278 | | Axa | 22,33 | +0,13 | 22,30 | 3477 | | BNP Paribas | 60,75 | +0,16 | 60,65 | 2052 | | Bouygues | 36,59 | -0,79 | 36,88 | 627 | | Danone | 90,55 | -0,49 | 91,00 | 1222 | | EADS | 28,08 | -0,11 | 28,11 | 946 | | France Telecom | 23,90 | -0,71 | 24,07 | 11102 | | Lafarge | 72,15 | -7,20 | 77,75 | 5898 | | Michelin | 49,97 | -0,36 | 50,15 | 573 | | Peugeot | 50,80 | -0,97 | 51,30 | 673 | | Renault | 72,40 | -0,41 | 72,70 | 835 | | Sanofi-Synthelab | 66,65 | -1,48 | 67,65 | 4340 | | Schneider Elec | 64,70 | +0,47 | 64,40 | 728 | | STMicroelectronics | 14,02 | +0,57 | 13,94 | 4343 | | Total Fina Elf | 217,20 | -0,32 | 217,90 | 1607 | | Vivendi Universal | 25,69 | -0,62 | 25,85 | 3190 | | Великобритания (GBp) | | ARM Holdings | 117,50 | -0,21 | 117,75 | 3762 | | BAE System | 335,50 | +0,45 | 334,00 | 18889 | | Barclays | 570,00 | -0,26 | 571,50 | 7901 | | BP | 629,50 | -0,79 | 634,50 | 29910 | | BAT | 1135,00 | +0,09 | 1134,00 | 2785 | | British Airways | 287,25 | -0,86 | 289,75 | 4878 | | British Telecom | 218,79 | -0,11 | 219,00 | 20440 | | Cable & Wireless | 149,25 | -0,83 | 150,50 | 5838 | | Cadbury Schweppes | 569,00 | +0,26 | 567,50 | 6755 | | HSBC Hldg | 888,00 | -0,39 | 891,50 | 25196 | | Lloyds TSB Grp | 483,25 | -1,13 | 488,75 | 16410 | | Marks & Spencer | 353,94 | -0,28 | 355,00 | 9824 | | Prudential | 519,00 | +0,29 | 517,50 | 5646 | | Reuters Group | 379,09 | +1,47 | 373,50 | 22901 | | Rio Tinto | 1946,00 | -0,26 | 1951,00 | 3314 | | Sainsbury | 284,34 | -0,44 | 285,50 | 10703 | | Unilever | 564,50 | +0,09 | 564,00 | 2340 | | Vodafone Airtch | 149,50 | -0,17 | 149,75 | 143269 | | Германия (EUR) | | Allianz AG | 109,62 | +1,40 | 108,11 | 4172 | | BASF | 59,88 | +0,07 | 59,84 | 1971 | | Bayer AG | 30,49 | -0,20 | 30,55 | 3106 | | BMW | 37,20 | -0,83 | 37,51 | 1554 | | Commerzbank AG | 22,49 | +1,26 | 22,21 | 4908 | | Daimler-Chrysler | 41,58 | -0,43 | 41,76 | 3707 | | Deutsche Bank n | 76,36 | -0,05 | 76,40 | 2849 | | Dt Telekom n | 15,34 | -0,45 | 15,41 | 9608 | | Hypovereinsbank | 23,67 | +0,21 | 23,62 | 4281 | | Infineon Tech | 7,83 | -0,25 | 7,85 | 3666 | | Merck KGaA | 70,48 | -0,10 | 70,55 | 140 | | Munich Re | 92,95 | +0,45 | 92,53 | 1308 | | Sap AG | 141,76 | -0,06 | 141,85 | 658 | | Siemens | 63,16 | +0,02 | 63,15 | 2777 | | Volkswagen AG | 44,69 | -0,60 | 44,96 | 1364 | | Финляндия (EUR) | | Nokia | 12,94 | — | 12,94 | 21368 | | Stora Enso | 11,11 | +0,54 | 11,05 | 1385 | | Швейцария (CHF) | | Ciba Special | 77,95 | -0,57 | 78,40 | 172 | | Lonza Grp AG | 73,85 | -0,14 | 73,95 | 346 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,25 | -0,61 | 57,60 | 5034 | | Nestle | 357,25 | -0,07 | 357,50 | 717 | | Novartis | 61,05 | -0,41 | 61,30 | 2549 | | Roche | 204,90 | +0,54 | 203,80 | 11 | | Swiss Re | 81,80 | -0,85 | 82,50 | 1365 | | UBS AG | 106,90 | — | 106,90 | 3256 | | Zurich Fin | 220,00 | -0,77 | 221,70 | 450 | | Швеция (SEK) | | ABB | 56,25 | — | 56,25 | 1400 | | Electrolux | 168,00 | -1,18 | 170,00 | 526 | | Ericsson | 26,50 | +0,76 | 26,30 | 65916 | | Nordea | 73,75 | -0,34 | 74,00 | 7290 | | Volvo | 328,00 | -1,65 | 333,50 | 2009 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,04 | 2,66 | 3766 | | Fiat | 7,43 | -0,13 | 7,44 | 7026 | | Голландия (EUR) | | ABN Amro Hld | 19,76 | -0,20 | 19,80 | 4610 | | Aegon NV | 11,71 | -0,51 | 11,77 | 2978 | | Ahold Kon | 6,62 | +1,53 | 6,52 | 17974 | | Fortis | 23,50 | -0,63 | 23,65 | 1948 | | ING Grp | 23,86 | +0,04 | 23,85 | 3927 | | Philips | 21,94 | -0,05 | 21,95 | 2851 | | Royal Dutch | 51,80 | +0,29 | 51,65 | 99 | | Россия (ADR) | | АФК Система | 21,25 | +5,72 | 20,10 | 333 | | Вимм-Билль-Данн | 17,85 | -2,46 | 18,30 | 9 | | Вымпелком | 44,74 | +1,15 | 44,23 | 572 | | Газпром | 52,25 | +0,98 | 52,00 | 621 | | ЛУКОЙЛ | 46,40 | +1,08 | 46,45 | 1402 | | Мобильные телесистемы | 38,85 | +1,38 | 38,32 | 1279 | | Норильский никель | 75,15 | +0,66 | 75,20 | 107 | | Пятерочка | 16,60 | — | 16,60 | 62 | | РАО ЕЭС России | 33,76 | +0,60 | 33,55 | 375 | | Ростелеком | 13,50 | — | 13,50 | 50 | | Сибнефть | 17,00 | +0,29 | 16,95 | 36 | | Стальная группа Мечел | 29,29 | +0,83 | 29,05 | 7 | | Сургутнефтегаз | 45,99 | +0,11 | 45,95 | 959 | | Татнефть | 50,04 | +3,71 | 48,25 | 15 | | ЮКОС | 2,26 | +1,56 | 2,56 | 69 | | Канада (CAD) | | Alcan Inc | 38,20 | -0,83 | 38,52 | 245 | | Bank of Montreal | 57,46 | -0,28 | 57,62 | 187 | | Bank Nova Scotia | 40,97 | -0,32 | 41,10 | 260 | | BCE Inc | 31,95 | +0,03 | 31,94 | 692 | | Imperial Oil | 126,04 | +0,83 | 125,00 | 103 | | Loblaw Cos Ltd | 69,15 | -0,33 | 69,38 | 60 | | Nortel Networks | 3,85 | -0,26 | 3,86 | 3097 | | Royal Bank of Canada | 81,20 | -0,37 | 81,50 | 571 | | США ($) | | Abbott Labs | 45,36 | -0,70 | 45,68 | 490 | | Agilent Tech | 32,47 | -0,06 | 32,49 | 466 | | Alcoa | 26,40 | -0,60 | 26,56 | 914 | | Allstate Corp | 55,00 | -2,12 | 56,19 | 1082 | | Alltel | 62,70 | +0,08 | 62,65 | 150? | | Amer Electric Power | 38,02 | -0,47 | 38,20 | 298 | | Amer Express Co | 57,40 | +0,05 | 57,37 | 1188 | | AIG | 59,80 | -0,60 | 60,16 | 1033 | | Amgen | 83,21 | +1,90 | 81,66 | 2706 | | Analog Devices | 37,36 | +1,30 | 36,88 | 320 | | Anheuser-Busch | 44,81 | -0,62 | 45,09 | 245 | | Time Warner Inc | 18,05 | -0,93 | 18,22 | 2420 | | Apple Comp Inc | 49,85 | +2,40 | 48,68 | 10497 | | Applied Materials | 17,73 | +0,68 | 17,61 | 6340 | | AT&T | 19,54 | +0,05 | 19,53 | 704 | | Automatic Data Proc | 42,14 | -0,66 | 42,42 | 246 | | Bank of America | 43,18 | -0,30 | 43,31 | 1639 | | Bank of New York | 30,71 | -0,58 | 30,89 | 390 | | Baxter Int | 40,47 | +0,30 | 40,35 | 370 | | BCE Inc | 26,98 | +0,37 | 26,88 | 167 | | Bellsouth Corp | 26,15 | -0,98 | 26,41 | 1041 | | Berkshire cl a* | 84,00 | -0,12 | 84,10 | 1 | | Berkshire cl b* | 2,79 | -0,07 | 2,80 | 2 | | Boeing Co | 64,55 | +0,08 | 64,50 | 804 | | Bristol Myers sq | 24,79 | -1,51 | 25,17 | 881 | | Cardinal Health | 58,67 | -1,73 | 59,70 | 345 | | Carnival | 49,50 | -0,74 | 49,87 | 464 | | Caterpillar Inc | 58,85 | -0,37 | 59,07 | 778 | | Charles Schwab | 13,58 | -0,59 | 13,66 | 526 | | ChevronTexaco | 62,50 | +0,21 | 62,37 | 1577 | | Cigna | 114,88 | -0,70 | 115,71 | 294 | | Cisco | 18,47 | +0,38 | 18,40 | 12351 | | Citigroup | 44,36 | -0,22 | 44,46 | 2447 | | Coca-Cola Co | 43,88 | -1,72 | 44,65 | 1871 | | Colgate Palmoliv | 53,24 | -1,52 | 54,06 | 410 | | Costco Wholesale | 43,03 | -0,65 | 43,31 | 365 | | Daimler-Chrysler | 51,45 | -1,21 | 52,08 | 43 | | Delta Air Lines | 1,13 | +0,89 | 1,12 | 843 | | Dow Chemical Co | 44,76 | +0,36 | 44,60 | 1349 | | Du Pont Co | 39,55 | -0,58 | 39,78 | 865 | | Eastman Kodak | 25,67 | -1,08 | 25,95 | 193 | | Eli Lilly | 56,03 | -0,59 | 56,36 | 680 | | EMC Corp | 13,02 | -1,21 | 13,18 | 1444 | | Emerson Electric | 68,18 | +0,12 | 68,10 | 309 | | Exelon | 55,19 | +0,02 | 55,18 | 397 | | Exxon Mobil | 61,50 | +0,07 | 61,46 | 2709 | | Fannie Mae | 48,77 | -0,35 | 48,94 | 853 | | First Data Corp | 42,33 | -0,40 | 42,50 | 377 | | Ford Motor Co | 10,01 | -1,18 | 10,13 | 862 | | Gap Inc | 18,94 | -0,63 | 19,06 | 505 | | Genentech | 92,68 | +0,62 | 92,11 | 484 | | General Elec Co | 33,80 | -0,62 | 34,01 | 2469 | | General Motors | 32,84 | -0,48 | 33,00 | 331 | | Gillette Co | 54,33 | -0,55 | 54,63 | 534 | | Goldman Sachs Gr | 114,59 | -0,28 | 114,91 | 329 | | HJ Heinz Co | 36,14 | -1,39 | 36,65 | 130 | | Halliburton Co | 64,60 | +0,62 | 64,20 | 887 | | HCA-Healthcare | 50,37 | -0,45 | 50,60 | 154 | | Hewlett-Packard | 27,61 | +0,55 | 27,46 | 1542 | | Home Depot Inc | 41,52 | -0,98 | 41,93 | 1876 | | Honeywell Int | 38,24 | -0,75 | 38,53 | 365 | | Illinois Tool Works | 84,94 | -1,30 | 86,06 | 311 | | Intel Corp | 25,88 | +0,86 | 25,66 | 11547 | | IBM | 81,01 | +0,04 | 80,98 | 649 | | Intl Paper | 31,30 | -0,32 | 31,40 | 323 | | Johnson&Johnson | 64,36 | -0,68 | 64,80 | 1182 | | J P Morgan Chase | 34,82 | -0,20 | 34,89 | 1378 | | Kimberly-Clark | 61,44 | -1,03 | 62,08 | 209 | | Kohls | 52,88 | +0,34 | 52,70 | 772 | | Kroger | 19,91 | -0,20 | 19,95 | 511 | | Lehman Brothers | 110,24 | -0,14 | 110,39 | 199 | | Lockheed Martin | 62,68 | -0,30 | 62,87 | 151 | | Lowes Cos | 66,90 | -0,59 | 67,30 | 624 | | Lucent Tech | 3,14 | -1,26 | 3,18 | 2780 | | Marsh & McLennan | 28,15 | -0,95 | 28,42 | 254 | | MBNA Corp | 25,27 | -0,16 | 25,31 | 322 | | McDonalds Corp | 33,31 | -1,16 | 33,70 | 1085 | | Medtronic | 57,71 | +0,35 | 57,51 | 586 | | Merck & Co | 29,15 | -0,34 | 29,25 | 1398 | | Merrill Lynch | 58,66 | -0,46 | 58,93 | 308 | | Metlife Inc | 48,67 | -1,14 | 49,23 | 411 | | Micron Tech | 12,30 | +1,15 | 12,16 | 1191 | | Microsoft | 26,83 | -0,07 | 26,85 | 10626 | | Minnesota Mining | 73,38 | -0,53 | 73,77 | 659 | | MS Dean Witter | 52,19 | +0,27 | 52,05 | 610 | | Motorola Inc | 22,55 | +0,85 | 22,36 | 3889 | | Occidental Petr | 84,90 | +1,19 | 83,90 | 543 | | Omnicom Group | 81,09 | -1,05 | 81,95 | 65 | | Oracle Corp | 13,35 | -0,45 | 13,41 | 6015 | | Pfizer Inc | 26,24 | -0,23 | 26,30 | 3476 | | Philip Morris | 71,68 | +0,87 | 71,06 | 1543 | | Raytheon Co | 39,21 | -0,61 | 39,45 | 113 | | SBC Comms | 23,98 | -0,42 | 24,08 | 1376 | | Schering-plough | 22,42 | +0,18 | 22,38 | 564 | | Tenet Healthcare | 11,94 | -0,50 | 12,00 | 221 | | Texas Instrument | 33,91 | +1,83 | 33,30 | 1954 | | Textron Inc | 71,78 | -1,60 | 72,95 | 153 | | Time Warner Inc | 18,05 | -0,93 | 18,22 | 2420 | | Tyco Int | 28,08 | +0,18 | 28,03 | 2503 | | Unisys Corp | 6,97 | +0,87 | 6,91 | 224 | | UPS | 69,19 | -0,77 | 69,73 | 374 | | United Tech | 51,05 | -0,51 | 51,31 | 355 | | Unitedhealth Gr | 53,72 | +0,51 | 53,45 | 794 | | US Bancorp | 29,59 | -0,87 | 29,85 | 361 | | Verizon Comm | 32,64 | -0,27 | 32,73 | 1281 | | Wachovia | 50,27 | -0,81 | 50,68 | 629 | | Wal-Mart Stores | 45,46 | -0,87 | 45,86 | 1805 | | Walt Disney Co | 25,02 | -0,79 | 25,22 | 1259 | | Washington Mutual | 41,69 | -0,33 | 41,83 | 625 | | Wells Fargo | 59,47 | -1,00 | 60,07 | 823 | | Xerox Corp | 13,53 | -1,96 | 13,80 | 740 |
|
