| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,81 | 7,4 | 4502 | | ANZ Banking Grp | 22,7 | — | 22,7 | 4741 | | CommonWealth Bank | 37,5 | — | 37,5 | 2835 | | National Australian Bank | 31,7 | +0,86 | 31,4 | 3549 | | Telstra Corp | 4,3 | +0,93 | 4,3 | 32137 | | Westpac Banking | 20,3 | -0,39 | 20,4 | 5031 | | Япония (JPY) | | Asahi Kasei | 550,0 | +0,18 | 549,0 | 4593 | | Daiwa Securities | 785,0 | +3,15 | 761,0 | 17485 | | Fuji Photo Film | 3650,0 | +0,55 | 3630,0 | 2406 | | Fujitsu Ltd | 718,0 | -0,28 | 720,0 | 13112 | | Honda Motor Co | 6020,0 | +1,01 | 5960,0 | 1700 | | Kao Corp | 2715,0 | -0,37 | 2725,0 | 1269 | | KDDI* | 616,0 | — | 616,0 | 8 | | Mitsubishi Fin Gr* | 1160,0 | +0,87 | 1150,0 | 31 | | Mitsubishi Chem | 344,0 | -1,71 | 350,0 | 7766 | | Mitsubishi Electric | 625,0 | +2,63 | 609,0 | 16263 | | NEC Corp | 606,0 | -0,82 | 611,0 | 12340 | | Nippon Steel Corp | 340,0 | -0,29 | 341,0 | 46573 | | Nissan Motor Co | 1198,0 | +0,93 | 1187,0 | 15518 | | NTT* | 505,0 | +0,80 | 501,0 | 27 | | NTT DoCoMo* | 190,0 | — | 190,0 | 81 | | Pioneer | 1730,0 | -0,52 | 1739,0 | 1437 | | Ricoh | 1787,0 | +1,53 | 1760,0 | 3063 | | Seikisui House | 1338,0 | +0,07 | 1337,0 | 1685 | | Shin-Etsu Chem | 4790,0 | +2,35 | 4680,0 | 3552 | | Sony | 4050,0 | +2,02 | 3970,0 | 6994 | | Sumitomo Chem | 645,0 | -0,31 | 647,0 | 3991 | | TDK Corp | 8570,0 | -1,15 | 8670,0 | 618 | | Toshiba Corp | 465,0 | -0,85 | 469,0 | 23335 | | Toyota Motor Co | 4720,0 | +1,29 | 4660,0 | 5378 | | UFJ Holdings* | 713,0 | +0,71 | 708,0 | 21 | | Гонконг (HKD) | | Cheung Kong | 84,50 | -1,69 | 85,95 | 2789 | | China Mobile | 34,50 | -1,43 | 35,00 | 9649 | | China Unicom | 6,20 | -2,36 | 6,35 | 7675 | | CLP Holdings | 45,35 | -0,33 | 45,50 | 1911 | | CNOOC | 5,35 | -1,83 | 5,45 | 63553 | | Hang Seng Bank | 104,60 | -0,57 | 105,20 | 1501 | | Henderson Land | 39,05 | -0,64 | 39,30 | 1462 | | HSBC Holdings | 126,10 | -0,24 | 126,40 | 9106 | | Hutchison | 76,85 | -0,84 | 77,50 | 5093 | | Франция (EUR) | | Alcatel | 10,58 | +1,05 | 10,47 | 14463 | | Axa | 22,22 | -0,63 | 22,36 | 4360 | | BNP Paribas | 60,40 | -1,06 | 61,05 | 2345 | | Bouygues | 36,66 | -0,16 | 36,72 | 517 | | Danone | 90,60 | -1,25 | 91,75 | 1144 | | EADS | 28,10 | -0,50 | 28,24 | 757 | | France Telecom | 23,80 | -0,21 | 23,85 | 18276 | | Lafarge | 71,00 | -1,25 | 71,90 | 1117 | | Michelin | 50,50 | -1,46 | 51,25 | 424 | | Peugeot | 51,45 | -0,77 | 51,85 | 644 | | Renault | 72,90 | -0,55 | 73,30 | 1051 | | Sanofi-Synthelab | 65,90 | -1,42 | 66,85 | 3231 | | Schneider Elec | 64,65 | -0,92 | 65,25 | 397 | | STMicroelectronics | 14,45 | +1,62 | 14,22 | 5603 | | Total Fina Elf | 216,50 | -0,73 | 218,10 | 1758 | | Vivendi Universal | 26,07 | +0,08 | 26,05 | 8360 | | Великобритания (GBp) | | ARM Holdings | 120,00 | -0,83 | 121,00 | 6390 | | BAE System | 331,00 | -0,90 | 334,00 | 8684 | | Barclays | 572,60 | +0,35 | 571,00 | 35312 | | BP | 631,50 | -1,17 | 639,00 | 47739 | | BAT | 1155,00 | -0,17 | 1157,00 | 6177 | | British Airways | 289,00 | -0,94 | 291,75 | 7675 | | British Telecom | 219,63 | +0,69 | 218,25 | 12090 | | Cable & Wireless | 149,25 | -0,17 | 149,50 | 10891 | | Cadbury Schweppes | 573,10 | +0,35 | 571,00 | 4633 | | HSBC Hldg | 894,10 | +0,06 | 894,00 | 19072 | | Lloyds TSB Grp | 474,30 | -1,15 | 480,25 | 51098 | | Marks & Spencer | 346,75 | -1,91 | 353,50 | 42422 | | Prudential | 511,75 | -0,92 | 516,50 | 10803 | | Reuters Group | 377,00 | -1,44 | 382,50 | 8827 | | Rio Tinto | 1980,00 | -0,10 | 1982,00 | 4347 | | Sainsbury | 285,25 | -0,26 | 286,00 | 2431 | | Unilever | 570,00 | +0,35 | 568,00 | 5913 | | Vodafone Airtch | 150,04 | -0,83 | 151,25 | 129492 | | Германия (EUR) | | Allianz AG | 104,16 | -1,22 | 105,45 | 7662 | | BASF | 59,84 | -1,50 | 60,75 | 2583 | | Bayer AG | 30,11 | -2,27 | 30,81 | 3539 | | BMW | 36,55 | -1,96 | 37,28 | 2088 | | Commerzbank AG | 21,40 | -1,74 | 21,78 | 3522 | | Daimler-Chrysler | 40,99 | -2,24 | 41,93 | 5383 | | Deutsche Bank n | 75,64 | -1,91 | 77,11 | 3054 | | Dt Telekom n | 15,25 | -0,52 | 15,33 | 13420 | | Hypovereinsbank | 23,24 | -1,53 | 23,60 | 4713 | | Infineon Tech | 8,02 | -0,25 | 8,04 | 4077 | | Merck KGaA | 70,21 | -0,79 | 70,77 | 153 | | Munich Re | 91,34 | -1,09 | 92,35 | 2029 | | Sap AG | 143,25 | -0,63 | 144,16 | 952 | | Siemens | 63,35 | -1,40 | 64,25 | 3769 | | Volkswagen AG | 44,26 | -2,01 | 45,17 | 2317 | | Финляндия (EUR) | | Nokia | 13,68 | +4,83 | 13,05 | 113759 | | Stora Enso | 11,46 | +2,50 | 11,18 | 6856 | | Швейцария (CHF) | | Ciba Special | 77,70 | -0,58 | 78,15 | 293 | | Lonza Grp AG | 73,30 | -0,88 | 73,95 | 121 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,45 | -1,05 | 57,05 | 5843 | | Nestle | 360,00 | +0,07 | 359,75 | 485 | | Novartis | 61,75 | -0,56 | 62,10 | 2364 | | Roche | 204,80 | -0,05 | 204,90 | 8 | | Swiss Re | 82,80 | -0,24 | 83,00 | 1699 | | UBS AG | 107,00 | -0,28 | 107,30 | 2111 | | Zurich Fin | 221,50 | +0,05 | 221,40 | 374 | | Швеция (SEK) | | ABB | 55,25 | -0,90 | 55,75 | 1203 | | Electrolux | 171,00 | +1,18 | 169,00 | 1236 | | Ericsson | 27,40 | — | 27,40 | 128482 | | Nordea | 74,50 | +1,36 | 73,50 | 7851 | | Volvo | 330,50 | — | 330,50 | 883 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,11 | 2,66 | 2231 | | Fiat | 7,69 | -1,06 | 7,77 | 12989 | | Голландия (EUR) | | ABN Amro Hld | 19,60 | -0,41 | 19,68 | 4352 | | Aegon NV | 11,59 | -0,77 | 11,68 | 5325 | | Ahold Kon | 6,36 | +0,79 | 6,31 | 7397 | | Fortis | 23,58 | -0,38 | 23,67 | 2280 | | ING Grp | 23,97 | -0,21 | 24,02 | 5115 | | Philips | 22,38 | -0,04 | 22,39 | 3882 | | Royal Dutch | 51,55 | -0,58 | 51,85 | 101 | | Россия (ADR) | | АФК Система | 21,77 | -0,86 | 22,04 | 486 | | Вимм-Билль-Данн | 18,09 | -0,60 | 18,20 | 3 | | Вымпелком | 43,85 | -1,35 | 44,45 | 296 | | Газпром | 53,89 | -1,10 | 54,50 | 429 | | ЛУКОЙЛ | 47,50 | -1,46 | 48,00 | 1518 | | Мобильные телесистемы | 39,50 | -3,21 | 40,81 | 491 | | Норильский никель | 76,00 | -0,39 | 76,30 | 279 | | Пятерочка | 17,30 | +4,85 | 16,50 | 347 | | РАО ЕЭС России | 33,90 | -2,02 | 34,60 | 881 | | Ростелеком | 15,33 | -2,97 | 15,80 | 189 | | Сибнефть | 17,00 | -1,45 | 17,25 | 120 | | Стальная группа Мечел | 30,46 | -0,56 | 30,63 | 36 | | Сургутнефтегаз | 46,18 | -2,16 | 47,20 | 445 | | Татнефть | 50,52 | -0,08 | 50,56 | 26 | | Канада (CAD) | | Alcan Inc | 37,39 | -1,61 | 38,00 | 389 | | Bank of Montreal | 57,46 | +0,16 | 57,37 | 243 | | Bank Nova Scotia | 42,03 | +0,43 | 41,85 | 303 | | BCE Inc | 32,30 | +0,56 | 32,45 | 477 | | Imperial Oil | 125,40 | -1,89 | 127,82 | 185 | | Loblaw Cos Ltd | 69,37 | +0,10 | 69,51 | 117 | | Nortel Networks | 3,92 | +1,03 | 3,88 | 4810 | | Royal Bank of Canada | 80,49 | +0,09 | 80,42 | 386 | | США ($) | | Abbott Labs | 44,74 | -1,08 | 45,23 | 914 | | Agilent Tech | 33,08 | -0,72 | 33,32 | 920 | | Alcoa | 27,06 | -0,22 | 27,12 | 574 | | Allstate Corp | 54,05 | -0,06 | 54,08 | 655 | | Alltel | 63,82 | +1,06 | 63,15 | 337? | | Amer Electric Power | 38,10 | +0,03 | 38,09 | 340 | | Amer Express Co | 57,95 | -1,09 | 58,59 | 908 | | AIG | 60,91 | -0,16 | 61,01 | 1258 | | Amgen | 83,38 | +0,01 | 83,37 | 2120 | | Analog Devices | 38,18 | -0,34 | 38,31 | 585 | | Anheuser-Busch | 45,04 | -0,51 | 45,27 | 286 | | Time Warner Inc | 18,07 | -0,77 | 18,21 | 6045 | | Apple Comp Inc | 51,05 | -0,68 | 51,40 | 4154 | | Applied Materials | 18,05 | +1,52 | 17,78 | 4641 | | AT&T | 19,47 | -0,41 | 19,55 | 312 | | Automatic Data Proc | 41,74 | -1,04 | 42,18 | 422 | | Bank of America | 42,68 | -0,05 | 42,70 | 1932 | | Bank of New York | 30,46 | -0,65 | 30,66 | 271 | | Baxter Int | 39,80 | -0,87 | 40,15 | 315 | | BCE Inc | 27,38 | +0,96 | 27,39 | 133 | | Bellsouth Corp | 26,28 | +0,11 | 26,25 | 678 | | Berkshire cl a* | 83,00 | -0,47 | 83,39 | 1 | | Berkshire cl b* | 2,76 | -0,19 | 2,77 | 3 | | Boeing Co | 65,41 | +0,41 | 65,14 | 466 | | Bristol Myers sq | 24,75 | +0,08 | 24,73 | 857 | | Cardinal Health | 60,15 | -0,74 | 60,60 | 507 | | Carnival | 50,37 | -1,24 | 51,00 | 446 | | Caterpillar Inc | 59,22 | -0,12 | 59,29 | 547 | | Charles Schwab | 14,48 | +3,58 | 13,98 | 1910 | | ChevronTexaco | 63,16 | -0,22 | 63,30 | 1404 | | Cigna | 114,24 | -0,40 | 114,70 | 317 | | Cisco | 18,35 | -0,70 | 18,48 | 14554 | | Citigroup | 45,00 | -0,02 | 45,01 | 2749 | | Coca-Cola Co | 43,65 | -0,73 | 44,25 | 1394 | | Colgate Palmoliv | 52,61 | -0,92 | 53,10 | 220 | | Costco Wholesale | 43,58 | -0,77 | 43,92 | 504 | | Daimler-Chrysler | 50,33 | -2,25 | 51,49 | 218 | | Delta Air Lines | 0,82 | -3,53 | 0,85 | 5582 | | Dow Chemical Co | 44,75 | -0,49 | 44,97 | 714 | | Du Pont Co | 39,85 | -0,62 | 40,10 | 1003 | | Eastman Kodak | 25,61 | +0,35 | 25,52 | 270 | | Eli Lilly | 56,21 | -1,30 | 56,95 | 550 | | EMC Corp | 13,09 | +1,71 | 12,87 | 2119 | | Emerson Electric | 67,75 | -0,72 | 68,24 | 136 | | Exelon | 55,84 | -0,32 | 56,02 | 475 | | Exxon Mobil | 62,59 | +0,11 | 62,52 | 3267 | | Fannie Mae | 47,77 | -2,11 | 48,80 | 1043 | | First Data Corp | 42,21 | -0,28 | 42,33 | 258 | | Ford Motor Co | 9,92 | — | 9,92 | 1440 | | Gap Inc | 18,66 | -1,32 | 18,91 | 1118 | | Genentech | 91,40 | | | | | — | 91,40 | 424 | | | General Elec Co | 34,25 | -0,52 | 34,43 | 3244 | | General Motors | 32,73 | +0,06 | 32,71 | 908 | | Gillette Co | 54,02 | -1,24 | 54,70 | 651 | | Goldman Sachs Gr | 116,87 | -0,96 | 118,00 | 589 | | HJ Heinz Co | 36,10 | +0,28 | 36,00 | 169 | | Halliburton Co | 64,17 | +0,90 | 63,60 | 1411 | | HCA-Healthcare | 49,92 | -0,79 | 50,32 | 424 | | Hewlett-Packard | 27,64 | -0,36 | 27,74 | 1430 | | Home Depot Inc | 40,66 | -1,62 | 41,33 | 1797 | | Honeywell Int | 38,71 | -0,26 | 38,81 | 495 | | Illinois Tool Works | 83,37 | -0,77 | 84,02 | 196 | | Intel Corp | 25,02 | +0,12 | 24,99 | 12904 | | IBM | 80,83 | -0,80 | 81,48 | 1026 | | Intl Paper | 31,52 | -1,28 | 31,93 | 195 | | Johnson&Johnson | 64,63 | -0,08 | 64,68 | 1006 | | J P Morgan Chase | 34,40 | -0,49 | 34,57 | 1737 | | Kimberly-Clark | 61,28 | -1,03 | 61,92 | 256 | | Kohls | 53,63 | -0,92 | 54,13 | 555 | | Kroger | 20,27 | +0,25 | 20,22 | 1603 | | Lehman Brothers | 111,73 | -0,53 | 112,33 | 413 | | Lockheed Martin | 63,06 | +0,53 | 62,73 | 399 | | Lowes Cos | 68,28 | -0,77 | 68,81 | 957 | | Lucent Tech | 3,12 | -0,64 | 3,14 | 4829 | | Marsh & McLennan | 28,99 | -0,69 | 29,19 | 462 | | MBNA Corp | 24,87 | -0,12 | 25,04 | 370 | | McDonalds Corp | 33,65 | -0,44 | 33,80 | 1162 | | Medtronic | 56,56 | -0,62 | 56,91 | 452 | | Merck & Co | 28,90 | -0,89 | 29,16 | 1245 | | Merrill Lynch | 59,79 | -0,35 | 60,00 | 861 | | Metlife Inc | 49,61 | -0,60 | 49,91 | 324 | | Micron Tech | 12,71 | +0,95 | 12,59 | 1307 | | Microsoft | 26,46 | -0,56 | 26,61 | 11212 | | Minnesota Mining | 74,32 | +0,12 | 74,23 | 519 | | MS Dean Witter | 52,52 | -0,81 | 52,95 | 674 | | Motorola Inc | 23,10 | +1,14 | 22,88 | 3370 | | Occidental Petr | 85,16 | +0,07 | 85,10 | 658 | | Omnicom Group | 81,05 | -0,37 | 81,35 | 129 | | Oracle Corp | 13,66 | +1,26 | 13,49 | 17151 | | Pfizer Inc | 26,03 | -1,18 | 26,34 | 3886 | | Philip Morris | 71,63 | -0,28 | 72,63 | 2083 | | Raytheon Co | 38,71 | -0,59 | 38,94 | 268 | | SBC Comms | 23,76 | -0,25 | 23,82 | 1630 | | Schering-plough | 21,61 | -1,91 | 22,03 | 705 | | Tenet Healthcare | 11,61 | -2,27 | 11,88 | 548 | | Texas Instrument | 33,46 | +1,06 | 33,11 | 3401 | | Textron Inc | 71,16 | -1,03 | 71,90 | 115 | | Time Warner Inc | 18,07 | -0,77 | 18,21 | 6045 | | Tyco Int | 28,99 | +0,42 | 28,87 | 1412 | | Unisys Corp | 6,99 | -1,27 | 7,08 | 116 | | UPS | 68,85 | +0,50 | 68,51 | 680 | | United Tech | 51,68 | +0,66 | 51,34 | 681 | | Unitedhealth Gr | 53,70 | -1,05 | 54,27 | 1139 | | US Bancorp | 29,61 | -0,67 | 29,81 | 472 | | Verizon Comm | 32,54 | -0,15 | 32,59 | 1098 | | Wachovia | 49,07 | -1,01 | 49,57 | 1528 | | Wal-Mart Stores | 45,25 | -1,39 | 45,89 | 3314 | | Walt Disney Co | 24,93 | -0,76 | 25,12 | 879 | | Washington Mutual | 41,63 | -1,44 | 42,24 | 866 | | Wells Fargo | 59,41 | -0,65 | 59,80 | 1062 | | Xerox Corp | 13,85 | -1,00 | 13,99 | 938 |
|
