| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | — | 7,4 | 4692 | | ANZ Banking Grp | 22,7 | -0,48 | 22,8 | 5042 | | CommonWealth Bank | 37,5 | -0,35 | 37,6 | 1977 | | National Australian Bank | 31,4 | +0,19 | 31,3 | 2472 | | Telstra Corp | 4,3 | -1,15 | 4,4 | 40581 | | Westpac Banking | 20,4 | -0,44 | 20,5 | 4477 | | Япония (JPY) | | Asahi Kasei | 549,0 | +2,23 | 537,0 | 7895 | | Daiwa Securities | 761,0 | +3,54 | 735,0 | 10901 | | Fuji Photo Film | 3630,0 | — | 3630,0 | 2844 | | Fujitsu Ltd | 720,0 | +2,86 | 700,0 | 15676 | | Honda Motor Co | 5960,0 | +0,68 | 5920,0 | 2008 | | Kao Corp | 2725,0 | +0,37 | 2715,0 | 1128 | | KDDI* | 616,0 | +0,16 | 615,0 | 14 | | Mitsubishi Fin Gr* | 1150,0 | +2,68 | 1120,0 | 76 | | Mitsubishi Chem | 350,0 | +0,57 | 348,0 | 4772 | | Mitsubishi Electric | 609,0 | +1,84 | 598,0 | 8315 | | NEC Corp | 611,0 | -0,16 | 612,0 | 31692 | | Nippon Steel Corp | 341,0 | +1,19 | 337,0 | 78742 | | Nissan Motor Co | 1187,0 | +0,85 | 1177,0 | 9551 | | NTT* | 501,0 | +0,80 | 497,0 | 26 | | NTT DoCoMo* | 190,0 | -1,04 | 192,0 | 148 | | Pioneer | 1739,0 | -0,06 | 1740,0 | 1075 | | Ricoh | 1760,0 | +1,21 | 1739,0 | 2888 | | Seikisui House | 1337,0 | +1,29 | 1320,0 | 2172 | | Shin-Etsu Chem | 4680,0 | +1,96 | 4590,0 | 1616 | | Sony | 3970,0 | — | 3970,0 | 5055 | | Sumitomo Chem | 647,0 | +1,09 | 640,0 | 5190 | | TDK Corp | 8670,0 | +1,64 | 8530,0 | 638 | | Toshiba Corp | 469,0 | +2,63 | 457,0 | 54436 | | Toyota Motor Co | 4660,0 | +0,87 | 4620,0 | 7003 | | UFJ Holdings* | 708,0 | +2,91 | 688,0 | 46 | | Гонконг (HKD) | | Cheung Kong | 85,95 | +0,23 | 85,75 | 2262 | | China Mobile | 35,00 | +0,72 | 34,75 | 9739 | | China Unicom | 6,35 | +1,60 | 6,25 | 3117 | | CLP Holdings | 45,50 | -0,11 | 45,55 | 1004 | | CNOOC | 5,55 | +1,83 | 5,45 | 35741 | | Hang Seng Bank | 105,20 | +0,10 | 105,10 | 899 | | Henderson Land | 39,30 | -0,25 | 39,40 | 1168 | | HSBC Holdings | 126,40 | -0,24 | 126,70 | 20367 | | Hutchison | 77,50 | -0,26 | 77,70 | 3601 | | Франция (EUR) | | Alcatel | 10,47 | +1,85 | 10,28 | 13681 | | Axa | 22,40 | -0,22 | 22,45 | 4813 | | BNP Paribas | 61,15 | -0,33 | 61,35 | 2374 | | Bouygues | 36,64 | -0,14 | 36,69 | 334 | | Danone | 91,90 | -0,92 | 92,75 | 840 | | EADS | 28,27 | +0,25 | 28,20 | 485 | | France Telecom | 23,85 | -0,25 | 23,91 | 11290 | | Lafarge | 72,50 | — | 72,50 | 1071 | | Michelin | 51,10 | +0,69 | 50,75 | 458 | | Peugeot | 51,95 | +0,10 | 51,90 | 726 | | Renault | 73,45 | +0,55 | 73,05 | 510 | | Sanofi-Synthelab | 67,00 | -0,15 | 67,10 | 2930 | | Schneider Elec | 65,20 | +0,77 | 64,70 | 478 | | STMicroelectronics | 14,21 | +0,21 | 14,18 | 3006 | | Total Fina Elf | 218,80 | — | 218,80 | 1497 | | Vivendi Universal | 26,22 | +1,24 | 25,90 | 5163 | | Великобритания (GBp) | | ARM Holdings | 120,25 | -0,21 | 120,50 | 5158 | | BAE System | 335,68 | +1,28 | 331,50 | 5335 | | Barclays | 570,10 | -0,35 | 572,00 | 30087 | | BP | 641,00 | +0,39 | 638,50 | 27580 | | BAT | 1157,00 | +0,09 | 1156,00 | 3621 | | British Airways | 290,75 | +1,13 | 287,50 | 5546 | | British Telecom | 217,56 | -1,25 | 220,50 | 18367 | | Cable & Wireless | 149,25 | — | 149,25 | 4192 | | Cadbury Schweppes | 570,00 | -0,09 | 570,50 | 3297 | | HSBC Hldg | 891,50 | +0,34 | 888,50 | 10130 | | Lloyds TSB Grp | 479,00 | -0,83 | 483,00 | 29338 | | Marks & Spencer | 353,50 | +0,14 | 353,00 | 3695 | | Prudential | 515,75 | -0,63 | 519,00 | 4651 | | Reuters Group | 383,00 | +0,39 | 381,50 | 10044 | | Rio Tinto | 1976,00 | +1,23 | 1952,00 | 2006 | | Sainsbury | 284,79 | -0,09 | 285,25 | 5889 | | Unilever | 565,50 | +0,35 | 563,50 | 3721 | | Vodafone Airtch | 150,54 | +0,84 | 149,50 | 100990 | | Германия (EUR) | | Allianz AG | 105,63 | -3,15 | 109,07 | 6288 | | BASF | 60,55 | +0,75 | 60,10 | 2697 | | Bayer AG | 30,85 | +0,03 | 30,84 | 2598 | | BMW | 37,15 | -0,72 | 37,42 | 2164 | | Commerzbank AG | 21,81 | -1,49 | 22,14 | 2638 | | Daimler-Chrysler | 41,74 | -0,26 | 41,85 | 4299 | | Deutsche Bank n | 77,18 | -0,04 | 77,21 | 3388 | | Dt Telekom n | 15,35 | -0,07 | 15,36 | 10961 | | Hypovereinsbank | 23,52 | -0,55 | 23,65 | 2601 | | Infineon Tech | 7,98 | -0,99 | 8,06 | 6768 | | Merck KGaA | 70,65 | +0,14 | 70,55 | 105 | | Munich Re | 92,30 | -0,70 | 92,95 | 1526 | | Sap AG | 144,26 | +1,13 | 142,65 | 1626 | | Siemens | 64,34 | +0,55 | 63,99 | 4699 | | Volkswagen AG | 45,17 | +0,20 | 45,08 | 1681 | | Финляндия (EUR) | | Nokia | 13,05 | -0,15 | 13,07 | 21119 | | Stora Enso | 11,19 | +0,90 | 11,09 | 1955 | | Швейцария (CHF) | | Ciba Special | 78,00 | -0,51 | 78,40 | 316 | | Lonza Grp AG | 73,90 | +0,54 | 73,50 | 316 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,05 | -0,52 | 57,35 | 2728 | | Nestle | 359,25 | +0,56 | 357,25 | 446 | | Novartis | 61,90 | +0,65 | 61,50 | 3565 | | Roche | 205,00 | -0,44 | 205,90 | 38 | | Swiss Re | 82,70 | +0,30 | 82,45 | 2146 | | UBS AG | 107,20 | -0,28 | 107,50 | 3830 | | Zurich Fin | 221,10 | +0,96 | 219,00 | 528 | | Швеция (SEK) | | ABB | 56,00 | -0,44 | 56,25 | 1728 | | Electrolux | 169,00 | — | 169,00 | 546 | | Ericsson | 27,40 | +0,37 | 27,30 | 97316 | | Nordea | 74,00 | — | 74,00 | 6313 | | Volvo | 331,00 | +0,76 | 328,50 | 753 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,02 | 2,66 | 2049 | | Fiat | 7,75 | +2,64 | 7,55 | 23223 | | Голландия (EUR) | | ABN Amro Hld | 19,65 | -0,76 | 19,80 | 4722 | | Aegon NV | 11,71 | -0,59 | 11,78 | 4504 | | Ahold Kon | 6,30 | -2,78 | 6,48 | 31371 | | Fortis | 23,70 | +0,21 | 23,65 | 1908 | | ING Grp | 23,96 | +0,38 | 23,87 | 5233 | | Philips | 22,43 | +1,08 | 22,19 | 4582 | | Royal Dutch | 52,00 | +0,39 | 51,80 | 112 | | Россия (ADR) | | АФК Система | 22,05 | +3,47 | 21,30 | 593 | | Вимм-Билль-Данн | 18,09 | -0,33 | 18,15 | 4 | | Вымпелком | 44,24 | — | 44,24 | 937 | | Газпром | 54,50 | -0,82 | 54,95 | 336 | | ЛУКОЙЛ | 48,00 | -0,06 | 48,03 | 1086 | | Мобильные телесистемы | 41,00 | +5,13 | 39,00 | 1687 | | Мосэнерго | 9,85 | +5,57 | 9,33 | 32 | | Норильский никель | 76,30 | -0,78 | 76,90 | 320 | | Пятерочка | 16,50 | -1,79 | 16,80 | 188 | | РАО ЕЭС России | 34,75 | -0,32 | 34,71 | 510 | | Ростелеком | 15,60 | +7,96 | 14,45 | 420 | | Сибнефть | 17,25 | -0,58 | 17,35 | 18 | | Стальная группа Мечел | 30,75 | +1,75 | 30,22 | 74 | | Сургутнефтегаз | 47,51 | -1,13 | 47,74 | 190 | | Татнефть | 50,98 | -0,82 | 51,40 | 46 | | ЮКОС | 2,58 | +2,77 | 2,53 | 0 | | Канада (CAD) | | Alcan Inc | 38,29 | +1,27 | 37,81 | 267 | | Bank of Montreal | 57,36 | -0,16 | 57,45 | 92 | | Bank Nova Scotia | 41,51 | -0,07 | 41,54 | 293 | | BCE Inc | 32,37 | +0,37 | 32,25 | 892 | | Imperial Oil | 127,72 | -0,82 | 128,78 | 98 | | Loblaw Cos Ltd | 69,55 | -0,13 | 69,64 | 17 | | Nortel Networks | 3,93 | +3,42 | 3,80 | 5502 | | Royal Bank of Canada | 80,60 | +0,66 | 80,07 | 227 | | США ($) | | Abbott Labs | 45,37 | -0,44 | 45,57 | 877 | | Agilent Tech | 33,10 | +1,47 | 32,62 | 978 | | Alcoa | 26,97 | +0,48 | 26,84 | 823 | | Allstate Corp | 53,99 | -0,50 | 54,26 | 714 | | Alltel | 62,68 | -0,98 | 63,30 | 179? | | Amer Electric Power | 38,36 | +0,16 | 38,30 | 294 | | Amer Express Co | 58,51 | +0,55 | 58,19 | 1171 | | AIG | 61,55 | +0,52 | 61,23 | 1836 | | Amgen | 84,89 | +0,45 | 84,51 | 3131 | | Analog Devices | 38,27 | -0,23 | 38,36 | 276 | | Anheuser-Busch | 45,12 | -0,62 | 45,40 | 257 | | Time Warner Inc | 18,22 | -0,65 | 18,34 | 2772 | | Apple Comp Inc | 51,20 | -0,21 | 51,31 | 5856 | | Applied Materials | 17,85 | -0,67 | 17,97 | 2554 | | AT&T | 19,62 | -0,56 | 19,73 | 272 | | Automatic Data Proc | 42,42 | -0,61 | 42,68 | 183 | | Bank of America | 42,84 | -0,26 | 42,95 | 1796 | | Bank of New York | 30,55 | -0,36 | 30,66 | 206 | | Baxter Int | 40,26 | — | 40,26 | 140 | | BCE Inc | 27,33 | -0,11 | 27,36 | 229 | | Bellsouth Corp | 25,98 | -0,95 | 26,23 | 899 | | Berkshire cl a* | 83,70 | -0,06 | 83,75 | 1 | | Berkshire cl b* | 2,79 | -0,25 | 2,79 | 2 | | Boeing Co | 64,86 | -0,83 | 65,40 | 580 | | Bristol Myers sq | 25,02 | -0,36 | 25,11 | 526 | | Cardinal Health | 60,23 | +0,69 | 59,82 | 480 | | Carnival | 50,41 | +1,43 | 49,70 | 713 | | Caterpillar Inc | 58,88 | +0,03 | 58,86 | 352 | | Charles Schwab | 13,82 | +0,88 | 13,70 | 459 | | ChevronTexaco | 63,59 | -0,34 | 63,81 | 2283 | | Cigna | 114,60 | -0,51 | 115,19 | 161 | | Cisco | 18,44 | -0,75 | 18,58 | 12665 | | Citigroup | 45,00 | +0,87 | 44,61 | 4227 | | Coca-Cola Co | 44,11 | +0,14 | 44,05 | 977 | | Colgate Palmoliv | 53,06 | -0,52 | 53,34 | 304 | | Costco Wholesale | 43,79 | +1,74 | 43,04 | 473 | | Daimler-Chrysler | 51,26 | -1,61 | 52,10 | 182 | | Delta Air Lines | 0,87 | -20,91 | 1,10 | 5055 | | Dow Chemical Co | 44,51 | -0,82 | 44,88 | 762 | | Du Pont Co | 39,87 | +0,08 | 39,84 | 1009 | | Eastman Kodak | 26,41 | +0,69 | 26,23 | 355 | | Eli Lilly | 56,70 | -0,04 | 56,72 | 352 | | EMC Corp | 12,95 | -0,15 | 12,97 | 1471 | | Emerson Electric | 68,02 | -0,19 | 68,15 | 118 | | Exelon | 55,97 | +0,56 | 55,66 | 396 | | Exxon Mobil | 62,67 | -0,84 | 63,20 | 3455 | | Fannie Mae | 49,00 | +0,64 | 48,69 | 480 | | First Data Corp | 42,41 | +0,07 | 42,38 | 352 | | Ford Motor Co | 9,93 | +0,30 | 9,90 | 968 | | Gap Inc | 18,77 | -0,95 | 18,95 | 415 | | Genentech | 91,85 | -0,55 | 92,36 | 560 | | General Elec Co | 34,00 | +0,06 | 33,98 | 2972 | | General Motors | 32,32 | -0,37 | 32,44 | 587 | | Gillette Co | 54,82 | -0,67 | 55,19 | 675 | | Goldman Sachs Gr | 117,06 | +0,77 | 116,17 | 603 | | HJ Heinz Co | 36,03 | -0,17 | 36,09 | 189 | | Halliburton Co | 64,64 | -2,21 | 66,10 | 1463 | | HCA-Healthcare | 50,23 | -0,38 | 50,42 | 271 | | Hewlett-Packard | 27,73 | — | 27,81 | 1292 | | Home Depot Inc | 40,87 | -0,85 | 41,22 | 1092 | | Honeywell Int | 38,61 | -0,54 | 38,82 | 370 | | Illinois Tool Works | 84,11 | -0,61 | 84,63 | 225 | | Intel Corp | 25,06 | -0,75 | 25,25 | 18708 | | IBM | 81,33 | -0,14 | 81,44 | 605 | | Intl Paper | 31,71 | -0,44 | 31,85 | 284 | | Johnson&Johnson | 64,65 | -0,12 | 64,73 | 869 | | J P Morgan Chase | 34,77 | -0,14 | 34,82 | 1630 | | Kimberly-Clark | 61,72 | +0,06 | 61,68 | 382 | | Kohls | 53,37 | +1,18 | 52,75 | 668 | | Kroger | 20,13 | +0,30 | 20,07 | 1147 | | Lehman Brothers | 111,05 | +0,07 | 110,97 | 333 | | Lockheed Martin | 62,79 | +0,06 | 62,75 | 302 | | Lowes Cos | 67,77 | -0,47 | 68,09 | 856 | | Lucent Tech | 3,19 | +0,63 | 3,17 | 5100 | | Marsh & McLennan | 29,40 | +1,38 | 29,00 | 1035 | | MBNA Corp | 25,09 | -0,20 | 25,14 | 706 | | McDonalds Corp | 34,02 | -0,35 | 34,14 | 1668 | | Medtronic | 56,93 | -0,12 | 57,00 | 493 | | Merck & Co | 29,00 | -1,06 | 29,31 | 1078 | | Merrill Lynch | 59,71 | — | 59,71 | 469 | | Metlife Inc | 49,45 | -0,90 | 49,90 | 316 | | Micron Tech | 12,36 | -1,04 | 12,49 | 784 | | Microsoft | 26,69 | +0,41 | 26,58 | 8020 | | Minnesota Mining | 74,17 | +0,88 | 73,52 | 635 | | MS Dean Witter | 52,74 | +0,42 | 52,52 | 1020 | | Motorola Inc | 22,91 | +0,13 | 22,88 | 2173 | | Occidental Petr | 85,70 | -1,43 | 86,94 | 489 | | Omnicom Group | 81,10 | -0,54 | 81,54 | 102 | | Oracle Corp | 13,40 | +0,90 | 13,28 | 24290 | | Pfizer Inc | 26,35 | +0,08 | 26,33 | 2279 | | Philip Morris | 72,44 | -0,30 | 72,66 | 1772 | | Raytheon Co | 38,95 | -0,33 | 39,08 | 179 | | SBC Comms | 23,97 | -0,33 | 24,05 | 1385 | | Schering-plough | 22,05 | -1,03 | 22,28 | 604 | | Tenet Healthcare | 11,96 | -0,50 | 12,02 | 234 | | Texas Instrument | 33,51 | -0,68 | 33,74 | 2259 | | Textron Inc | 71,75 | +0,15 | 71,64 | 87 | | Time Warner Inc | 18,22 | -0,65 | 18,34 | 2772 | | Tyco Int | 28,87 | +0,49 | 28,73 | 1735 | | Unisys Corp | 7,09 | +0,71 | 7,04 | 263 | | UPS | 68,09 | -0,60 | 68,50 | 462 | | United Tech | 51,25 | -0,37 | 51,44 | 569 | | Unitedhealth Gr | 54,52 | +0,02 | 54,51 | 932 | | US Bancorp | 29,81 | -0,23 | 29,88 | 307 | | Verizon Comm | 32,50 | -0,70 | 32,73 | 992 | | Wachovia | 49,60 | -1,55 | 50,38 | 2086 | | Wal-Mart Stores | 45,98 | +0,20 | 45,89 | 2219 | | Walt Disney Co | 24,99 | -0,20 | 25,04 | 685 | | Washington Mutual | 42,22 | +0,21 | 42,13 | 346 | | Wells Fargo | 59,70 | -0,20 | 59,82 | 912 | | Xerox Corp | 13,54 | +0,82 | 13,43 | 406 |
|
