| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,54 | 7,4 | 4099 | | ANZ Banking Grp | 22,8 | -0,09 | 22,8 | 3199 | | CommonWealth Bank | 37,6 | -0,29 | 37,7 | 2642 | | National Australian Bank | 31,3 | — | 31,3 | 1822 | | Telstra Corp | 4,4 | -0,46 | 4,4 | 46441 | | Westpac Banking | 20,5 | — | 20,5 | 3105 | | Япония (JPY) | | Asahi Kasei | 537,0 | +1,70 | 528,0 | 10714 | | Daiwa Securities | 735,0 | — | 735,0 | 11933 | | Fuji Photo Film | 3630,0 | +1,11 | 3590,0 | 4772 | | Fujitsu Ltd | 700,0 | +2,64 | 682,0 | 32377 | | Honda Motor Co | 5920,0 | -0,34 | 5940,0 | 5557 | | Kao Corp | 2715,0 | +0,93 | 2690,0 | 3651 | | KDDI* | 615,0 | +0,82 | 610,0 | 41 | | Mitsubishi Fin Gr* | 1120,0 | +1,82 | 1100,0 | 35 | | Mitsubishi Chem | 348,0 | +0,87 | 345,0 | 12055 | | Mitsubishi Electric | 598,0 | +3,46 | 578,0 | 17900 | | NEC Corp | 612,0 | +4,79 | 584,0 | 53123 | | Nippon Steel Corp | 337,0 | +1,20 | 333,0 | 104269 | | Nissan Motor Co | 1177,0 | -0,25 | 1180,0 | 20273 | | NTT* | 497,0 | +1,43 | 490,0 | 35 | | NTT DoCoMo* | 192,0 | +1,05 | 190,0 | 214 | | Pioneer | 1740,0 | +0,93 | 1724,0 | 3798 | | Ricoh | 1739,0 | -0,34 | 1745,0 | 6689 | | Seikisui House | 1320,0 | +2,88 | 1283,0 | 5225 | | Shin-Etsu Chem | 4590,0 | +2,91 | 4460,0 | 5909 | | Sony | 3970,0 | +1,02 | 3930,0 | 11008 | | Sumitomo Chem | 640,0 | +1,27 | 632,0 | 13715 | | TDK Corp | 8530,0 | +1,07 | 8440,0 | 3103 | | Toshiba Corp | 457,0 | +3,86 | 440,0 | 66068 | | Toyota Motor Co | 4620,0 | +0,65 | 4590,0 | 16053 | | UFJ Holdings* | 688,0 | +1,62 | 677,0 | 31 | | Гонконг (HKD) | | Cheung Kong | 85,75 | +1,18 | 84,75 | 3935 | | China Mobile | 34,75 | +0,29 | 34,65 | 11598 | | China Unicom | 6,25 | -0,79 | 6,30 | 3675 | | CLP Holdings | 45,55 | +0,33 | 45,40 | 1282 | | CNOOC | 5,45 | +0,93 | 5,40 | 40677 | | Hang Seng Bank | 105,10 | -0,19 | 105,30 | 1920 | | Henderson Land | 39,40 | +0,13 | 39,35 | 1352 | | HSBC Holdings | 126,70 | -0,24 | 127,00 | 11984 | | Hutchison | 77,70 | — | 77,70 | 4078 | | Франция (EUR) | | Alcatel | 10,30 | +1,18 | 10,18 | 11637 | | Axa | 22,33 | +0,22 | 22,28 | 2990 | | BNP Paribas | 61,20 | +0,58 | 60,85 | 1997 | | Bouygues | 36,73 | +0,14 | 36,68 | 488 | | Danone | 92,05 | +1,60 | 90,60 | 749 | | EADS | 28,18 | -0,04 | 28,19 | 477 | | France Telecom | 23,89 | — | 23,89 | 9734 | | Lafarge | 72,00 | — | 72,00 | 1533 | | Michelin | 50,70 | +1,60 | 49,90 | 723 | | Peugeot | 51,80 | +2,07 | 50,75 | 1189 | | Renault | 73,10 | +0,90 | 72,45 | 691 | | Sanofi-Synthelab | 66,85 | +0,38 | 66,60 | 4025 | | Schneider Elec | 64,65 | -0,39 | 64,90 | 410 | | STMicroelectronics | 14,19 | +1,36 | 14,00 | 6373 | | Total Fina Elf | 218,50 | +0,23 | 218,00 | 1416 | | Vivendi Universal | 25,95 | +0,89 | 25,72 | 1939 | | Великобритания (GBp) | | ARM Holdings | 120,00 | +2,35 | 117,25 | 17590 | | BAE System | 331,75 | -0,67 | 334,00 | 11757 | | Barclays | 570,00 | -0,18 | 571,00 | 8244 | | BP | 637,50 | +1,51 | 628,00 | 34034 | | BAT | 1153,00 | +1,23 | 1139,00 | 3316 | | British Airways | 287,96 | — | 288,00 | 4331 | | British Telecom | 220,00 | +0,69 | 218,50 | 34751 | | Cable & Wireless | 147,25 | -2,64 | 151,25 | 19674 | | Cadbury Schweppes | 572,50 | +1,15 | 566,00 | 3397 | | HSBC Hldg | 886,50 | -0,17 | 888,00 | 9969 | | Lloyds TSB Grp | 480,00 | -0,88 | 484,25 | 26906 | | Marks & Spencer | 352,50 | -0,42 | 354,00 | 4455 | | Prudential | 519,75 | — | 519,75 | 3850 | | Reuters Group | 380,50 | +0,59 | 378,25 | 6672 | | Rio Tinto | 1947,00 | +0,57 | 1936,00 | 1836 | | Sainsbury | 285,00 | +0,18 | 284,50 | 4899 | | Unilever | 562,00 | -0,53 | 565,00 | 2927 | | Vodafone Airtch | 149,50 | -0,17 | 149,75 | 86010 | | Германия (EUR) | | Allianz AG | 109,29 | -0,01 | 109,30 | 2247 | | BASF | 60,26 | +0,45 | 59,99 | 2039 | | Bayer AG | 30,82 | +0,88 | 30,55 | 1934 | | BMW | 37,45 | +0,48 | 37,27 | 1322 | | Commerzbank AG | 22,10 | -1,52 | 22,44 | 2999 | | Daimler-Chrysler | 41,81 | +0,22 | 41,72 | 3791 | | Deutsche Bank n | 76,94 | +0,71 | 76,40 | 2599 | | Dt Telekom n | 15,35 | -0,32 | 15,40 | 12051 | | Hypovereinsbank | 23,61 | — | 23,61 | 2336 | | Infineon Tech | 8,06 | +1,77 | 7,92 | 9654 | | Merck KGaA | 70,75 | +0,37 | 70,49 | 108 | | Munich Re | 93,09 | +0,36 | 92,76 | 1060 | | Sap AG | 142,39 | +0,38 | 141,85 | 551 | | Siemens | 64,14 | +1,42 | 63,24 | 4032 | | Volkswagen AG | 45,19 | +0,58 | 44,93 | 1925 | | Финляндия (EUR) | | Nokia | 13,03 | +1,32 | 12,86 | 23765 | | Stora Enso | 11,11 | +0,63 | 11,04 | 1410 | | Швейцария (CHF) | | Ciba Special | 78,45 | +0,38 | 78,15 | 175 | | Lonza Grp AG | 73,55 | -0,20 | 73,70 | 178 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,15 | -0,17 | 57,25 | 3290 | | Nestle | 357,50 | — | 357,50 | 663 | | Novartis | 61,60 | +0,82 | 61,10 | 3105 | | Roche | 205,60 | +0,69 | 204,20 | 8 | | Swiss Re | 82,60 | +0,67 | 82,05 | 1258 | | UBS AG | 107,70 | +0,65 | 107,00 | 2638 | | Zurich Fin | 219,10 | -0,32 | 219,80 | 521 | | Швеция (SEK) | | ABB | 56,00 | — | 56,00 | 1220 | | Electrolux | 168,50 | +0,60 | 167,50 | 876 | | Ericsson | 27,20 | +2,64 | 26,50 | 140356 | | Nordea | 74,00 | +0,68 | 73,50 | 3960 | | Volvo | 329,00 | +0,61 | 327,00 | 1744 | | Италия (EUR) | | Bank di Lavoro | 2,66 | +0,09 | 2,66 | 3454 | | Fiat | 7,55 | +0,33 | 7,52 | 15863 | | Голландия (EUR) | | ABN Amro Hld | 19,79 | -0,15 | 19,82 | 4496 | | Aegon NV | 11,77 | +0,34 | 11,73 | 2956 | | Ahold Kon | 6,50 | -1,37 | 6,59 | 10908 | | Fortis | 23,65 | +0,34 | 23,57 | 2014 | | ING Grp | 23,88 | +0,13 | 23,85 | 4880 | | Philips | 22,25 | +1,74 | 21,87 | 5868 | | Royal Dutch | 51,85 | +0,19 | 51,75 | 111 | | Россия (ADR) | | АФК Система | 21,46 | +0,24 | 21,25 | 335 | | Вимм-Билль-Данн | 18,09 | +0,39 | 18,02 | 21 | | Вымпелком | 44,53 | -0,42 | 44,72 | 381 | | Газпром | 53,55 | +4,65 | 52,51 | 671 | | ЛУКОЙЛ | 47,59 | +2,66 | 46,95 | 1117 | | Мобильные телесистемы | 38,65 | -0,39 | 38,80 | 586 | | Норильский никель | 75,29 | +1,59 | 75,70 | 680 | | Пятерочка | 16,60 | — | 16,60 | 5 | | РАО ЕЭС России | 34,71 | +2,91 | 33,73 | 535 | | Ростелеком | 14,20 | +4,41 | 13,60 | 82 | | Сибнефть | 17,00 | +2,06 | 17,00 | 264 | | Стальная группа Мечел | 29,69 | +0,88 | 29,43 | 21 | | Сургутнефтегаз | 47,44 | +3,78 | 46,00 | 704 | | Татнефть | 51,98 | +3,96 | 50,00 | 47 | | ЮКОС | 2,55 | +0,39 | 2,54 | 80 | | Канада (CAD) | | Alcan Inc | 38,11 | +0,42 | 37,95 | 182 | | Bank of Montreal | 57,79 | +1,37 | 57,01 | 214 | | Bank Nova Scotia | 41,50 | +1,22 | 41,00 | 496 | | BCE Inc | 32,21 | +0,31 | 32,11 | 1771 | | Imperial Oil | 127,65 | +2,04 | 125,10 | 89 | | Loblaw Cos Ltd | 69,16 | -0,04 | 69,19 | 50 | | Nortel Networks | 3,74 | +0,27 | 3,73 | 927 | | Royal Bank of Canada | 80,05 | -0,12 | 80,15 | 588 | | США ($) | | Abbott Labs | 45,40 | +0,02 | 45,39 | 296 | | Agilent Tech | 32,59 | +1,21 | 32,20 | 422 | | Alcoa | 26,66 | +0,91 | 26,42 | 510 | | Allstate Corp | 54,45 | -0,24 | 54,58 | 983 | | Alltel | 62,63 | -0,32 | 62,83 | 182? | | Amer Electric Power | 38,18 | +0,55 | 37,97 | 306 | | Amer Express Co | 58,15 | +1,38 | 57,36 | 781 | | AIG | 60,05 | +0,49 | 59,76 | 1131 | | Amgen | 83,96 | +2,03 | 82,29 | 4062 | | Analog Devices | 37,82 | +0,99 | 37,45 | 780 | | Anheuser-Busch | 45,12 | +0,40 | 44,94 | 161 | | Time Warner Inc | 18,15 | -0,06 | 18,16 | 1560 | | Apple Comp Inc | 50,33 | +1,10 | 49,78 | 6558 | | Applied Materials | 17,77 | — | 17,77 | 5239 | | AT&T | 19,62 | +0,36 | 19,55 | 467 | | Automatic Data Proc | 42,39 | +0,09 | 42,35 | 95 | | Bank of America | 43,03 | — | 43,03 | 1520 | | Bank of New York | 30,59 | +0,03 | 30,58 | 139 | | Baxter Int | 40,32 | +0,60 | 40,08 | 149 | | BCE Inc | 27,38 | +0,51 | 27,24 | 344 | | Bellsouth Corp | 26,35 | +0,73 | 26,16 | 855 | | Berkshire cl a* | 84,30 | -0,12 | 84,40 | 1 | | Berkshire cl b* | 2,80 | -0,21 | 2,81 | 3 | | Boeing Co | 65,37 | +1,21 | 64,59 | 499 | | Bristol Myers sq | 24,85 | -0,12 | 24,88 | 405 | | Cardinal Health | 59,92 | +1,73 | 58,90 | 793 | | Carnival | 49,74 | +0,65 | 49,42 | 270 | | Caterpillar Inc | 58,76 | +0,70 | 58,35 | 354 | | Charles Schwab | 13,61 | +0,74 | 13,51 | 394 | | ChevronTexaco | 62,93 | +1,40 | 62,06 | 984 | | Cigna | 115,32 | +0,72 | 114,49 | 154 | | Cisco | 18,47 | +0,54 | 18,37 | 10689 | | Citigroup | 44,63 | +0,43 | 44,44 | 1618 | | Coca-Cola Co | 44,23 | -0,11 | 44,28 | 1226 | | Colgate Palmoliv | 53,33 | -0,13 | 53,40 | 204 | | Costco Wholesale | 43,00 | -0,09 | 43,04 | 328 | | Daimler-Chrysler | 51,95 | +0,37 | 51,76 | 52 | | Delta Air Lines | 1,12 | -2,61 | 1,15 | 887 | | Dow Chemical Co | 44,48 | -0,43 | 44,67 | 378 | | Du Pont Co | 39,63 | +0,08 | 39,60 | 694 | | Eastman Kodak | 25,60 | +0,39 | 25,50 | 229 | | Eli Lilly | 56,48 | +0,05 | 56,45 | 203 | | EMC Corp | 12,99 | +1,96 | 12,74 | 3681 | | Emerson Electric | 68,05 | +0,21 | 67,91 | 144 | | Exelon | 55,19 | +0,42 | 54,96 | 420 | | Exxon Mobil | 62,35 | +1,71 | 61,30 | 2916 | | Fannie Mae | 48,37 | -0,27 | 48,50 | 715 | | First Data Corp | 42,36 | +0,50 | 42,15 | 167 | | Ford Motor Co | 9,94 | +0,20 | 9,92 | 1242 | | Gap Inc | 18,91 | +0,05 | 18,90 | 275 | | Genentech | 91,74 | +0,59 | 91,20 | 402 | | General Elec Co | 34,05 | +0,59 | 33,85 | 2103 | | General Motors | 32,55 | +0,46 | 32,40 | 616 | | Gillette Co | 54,75 | +0,70 | 54,37 | 286 | | Goldman Sachs Gr | 115,78 | +0,54 | 115,16 | 366 | | HJ Heinz Co | 36,07 | -0,03 | 36,08 | 93 | | Halliburton Co | 65,22 | +1,16 | 64,47 | 717 | | HCA-Healthcare | 50,76 | +0,71 | 50,40 | 114 | | Hewlett-Packard | 27,86 | +0,04 | 27,85 | 1961 | | Home Depot Inc | 41,09 | -0,22 | 41,18 | 809 | | Honeywell Int | 38,45 | +0,39 | 38,30 | 214 | | Illinois Tool Works | 84,53 | — | 84,53 | 88 | | Intel Corp | 25,26 | -3,18 | 26,09 | 28871 | | IBM | 80,81 | +0,01 | 80,80 | 523 | | Intl Paper | 31,54 | +1,22 | 31,16 | 238 | | Johnson&Johnson | 64,17 | +0,11 | 64,10 | 482 | | J P Morgan Chase | 34,79 | +0,43 | 34,64 | 717 | | Kimberly-Clark | 61,09 | -0,18 | 61,20 | 157 | | Kohls | 53,10 | -0,45 | 53,34 | 343 | | Kroger | 19,98 | +1,06 | 19,77 | 576 | | Lehman Brothers | 111,10 | +0,45 | 110,60 | 212 | | Lockheed Martin | 62,99 | +0,38 | 62,75 | 94 | | Lowes Cos | 67,02 | +0,03 | 67,00 | 380 | | Lucent Tech | 3,17 | +1,28 | 3,13 | 1881 | | Marsh & McLennan | 28,36 | +1,03 | 28,07 | 156 | | MBNA Corp | 25,13 | +0,40 | 25,03 | 451 | | McDonalds Corp | 33,96 | +1,77 | 33,37 | 2239 | | Medtronic | 57,23 | +0,02 | 57,22 | 180 | | Merck & Co | 29,01 | -0,62 | 29,19 | 938 | | Merrill Lynch | 59,44 | +0,85 | 58,94 | 464 | | Metlife Inc | 49,51 | +1,10 | 48,97 | 204 | | Micron Tech | 12,46 | +0,48 | 12,40 | 1227 | | Microsoft | 26,69 | +0,30 | 26,61 | 6989 | | Minnesota Mining | 73,24 | +0,16 | 73,12 | 467 | | MS Dean Witter | 52,43 | +0,40 | 52,22 | 318 | | Motorola Inc | 22,92 | +1,15 | 22,66 | 2666 | | Occidental Petr | 85,86 | +1,29 | 84,77 | 382 | | Omnicom Group | 80,96 | -0,28 | 81,19 | 31 | | Oracle Corp | 13,27 | -0,75 | 13,37 | 7940 | | Pfizer Inc | 26,29 | -0,83 | 26,51 | 3143 | | Philip Morris | 73,25 | +0,98 | 72,54 | 2202 | | Raytheon Co | 39,19 | -0,03 | 39,20 | 356 | | SBC Comms | 24,04 | +0,12 | 24,01 | 848 | | Schering-plough | 22,40 | -0,22 | 22,45 | 600 | | Tenet Healthcare | 11,98 | +0,93 | 11,87 | 248 | | Texas Instrument | 33,95 | +0,59 | 33,75 | 4234 | | Textron Inc | 71,30 | -0,27 | 71,49 | 77 | | Time Warner Inc | 18,15 | -0,06 | 18,16 | 1560 | | Tyco Int | 28,50 | +0,35 | 28,40 | 966 | | Unisys Corp | 7,02 | +0,72 | 6,97 | 230 | | UPS | 68,45 | -0,55 | 68,83 | 375 | | United Tech | 50,79 | -0,16 | 50,87 | 246 | | Unitedhealth Gr | 54,75 | +1,71 | 53,83 | 752 | | US Bancorp | 29,61 | +0,17 | 29,56 | 160 | | Verizon Comm | 32,56 | +0,31 | 32,46 | 990 | | Wachovia | 50,06 | -0,08 | 50,10 | 222 | | Wal-Mart Stores | 45,97 | +0,24 | 45,86 | 1382 | | Walt Disney Co | 25,08 | +0,52 | 24,95 | 999 | | Washington Mutual | 41,80 | +0,10 | 41,76 | 285 | | Wells Fargo | 59,79 | -0,02 | 59,80 | 2223 | | Xerox Corp | 13,51 | +0,97 | 13,38 | 344 |
|
