| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -0,80 | 7,5 | 6448 | | ANZ Banking Grp | 22,9 | +1,06 | 22,7 | 6378 | | CommonWealth Bank | 37,8 | +0,85 | 37,5 | 3078 | | National Australian Bank | 31,8 | +0,44 | 31,7 | 4673 | | Telstra Corp | 4,4 | +0,46 | 4,3 | 49599 | | Westpac Banking | 20,6 | +1,43 | 20,3 | 5742 | | Япония (JPY) | | Asahi Kasei | 549,0 | -0,18 | 550,0 | 2344 | | Daiwa Securities | 781,0 | -0,51 | 785,0 | 7245 | | Fuji Photo Film | 3640,0 | -0,27 | 3650,0 | 1809 | | Fujitsu Ltd | 731,0 | +1,81 | 718,0 | 19259 | | Honda Motor Co | 5980,0 | -0,66 | 6020,0 | 1691 | | Kao Corp | 2705,0 | -0,37 | 2715,0 | 1157 | | KDDI* | 617,0 | +0,16 | 616,0 | 8 | | Mitsubishi Fin Gr* | 1140,0 | -1,72 | 1160,0 | 17 | | Mitsubishi Chem | 348,0 | +1,16 | 344,0 | 8284 | | Mitsubishi Electric | 625,0 | — | 625,0 | 9389 | | NEC Corp | 610,0 | +0,66 | 606,0 | 15805 | | Nippon Steel Corp | 336,0 | -1,18 | 340,0 | 43861 | | Nissan Motor Co | 1193,0 | -0,42 | 1198,0 | 11189 | | NTT* | 502,0 | -0,59 | 505,0 | 23 | | NTT DoCoMo* | 190,0 | — | 190,0 | 88 | | Pioneer | 1707,0 | -1,33 | 1730,0 | 1141 | | Ricoh | 1785,0 | -0,11 | 1787,0 | 2541 | | Seikisui House | 1335,0 | -0,22 | 1338,0 | 1364 | | Shin-Etsu Chem | 4720,0 | -1,46 | 4790,0 | 1043 | | Sony | 3980,0 | -1,73 | 4050,0 | 6244 | | Sumitomo Chem | 643,0 | -0,31 | 645,0 | 5146 | | TDK Corp | 8420,0 | -1,75 | 8570,0 | 1193 | | Toshiba Corp | 471,0 | +1,29 | 465,0 | 28585 | | Toyota Motor Co | 4700,0 | -0,42 | 4720,0 | 3923 | | UFJ Holdings* | 708,0 | -0,70 | 713,0 | 14 | | Гонконг (HKD) | | Cheung Kong | 85,30 | +0,95 | 84,50 | 5019 | | China Mobile | 34,75 | +0,72 | 34,50 | 9554 | | China Unicom | 6,20 | — | 6,20 | 10999 | | CLP Holdings | 45,40 | +0,11 | 45,35 | 1016 | | CNOOC | 5,35 | — | 5,35 | 46149 | | Hang Seng Bank | 104,60 | — | 104,60 | 1091 | | Henderson Land | 38,70 | -0,90 | 39,05 | 1906 | | HSBC Holdings | 126,30 | +0,16 | 126,10 | 14321 | | Hutchison | 76,65 | -0,26 | 76,85 | 6674 | | Франция (EUR) | | Alcatel | 10,56 | +0,76 | 10,48 | 12272 | | Axa | 22,17 | +0,14 | 22,14 | 2604 | | BNP Paribas | 60,05 | -0,25 | 60,20 | 2339 | | Bouygues | 36,25 | -1,23 | 36,70 | 1093 | | Danone | 91,00 | +0,94 | 90,15 | 608 | | EADS | 27,73 | -0,96 | 28,00 | 868 | | France Telecom | 24,06 | +1,26 | 23,76 | 9430 | | Lafarge | 71,55 | +1,13 | 70,75 | 733 | | Michelin | 50,40 | -0,10 | 50,45 | 300 | | Peugeot | 51,80 | +0,68 | 51,45 | 658 | | Renault | 72,95 | +0,69 | 72,45 | 707 | | Sanofi-Synthelab | 66,15 | +0,76 | 65,65 | 6351 | | Schneider Elec | 64,35 | -0,62 | 64,75 | 327 | | STMicroelectronics | 14,34 | -0,28 | 14,38 | 3494 | | Total Fina Elf | 216,50 | +0,14 | 216,20 | 1439 | | Vivendi Universal | 26,29 | +1,43 | 25,92 | 4497 | | Великобритания (GBp) | | ARM Holdings | 117,75 | -1,26 | 119,25 | 6711 | | BAE System | 330,75 | +0,23 | 330,00 | 8628 | | Barclays | 569,00 | -0,52 | 572,00 | 38136 | | BP | 631,00 | -0,24 | 632,50 | 16982 | | BAT | 1171,00 | +1,39 | 1155,00 | 4435 | | British Airways | 290,00 | +0,43 | 288,75 | 4222 | | British Telecom | 220,00 | +0,23 | 219,50 | 18532 | | Cable & Wireless | 147,25 | -0,67 | 148,25 | 6075 | | Cadbury Schweppes | 575,50 | +0,26 | 574,00 | 6618 | | HSBC Hldg | 891,50 | -0,28 | 894,00 | 12369 | | Lloyds TSB Grp | 471,20 | -0,74 | 474,50 | 23589 | | Marks & Spencer | 345,25 | -0,79 | 348,00 | 6554 | | Prudential | 508,70 | -0,97 | 513,50 | 6691 | | Reuters Group | 380,75 | +1,40 | 375,50 | 7335 | | Rio Tinto | 1992,00 | +0,86 | 1975,00 | 3412 | | Sainsbury | 283,50 | -0,70 | 285,50 | 5163 | | Unilever | 570,00 | -0,09 | 570,50 | 7572 | | Vodafone Airtch | 152,25 | +1,50 | 150,00 | 142443 | | Германия (EUR) | | Allianz AG | 104,55 | +1,01 | 103,50 | 3344 | | BASF | 59,60 | +0,13 | 59,52 | 1891 | | Bayer AG | 29,97 | +0,20 | 29,91 | 2713 | | BMW | 36,64 | +0,49 | 36,46 | 1873 | | Commerzbank AG | 21,15 | -0,94 | 21,35 | 2942 | | Daimler-Chrysler | 40,76 | -0,10 | 40,80 | 4445 | | Deutsche Bank n | 75,50 | +0,39 | 75,21 | 3203 | | Dt Telekom n | 15,24 | +0,33 | 15,19 | 15497 | | Hypovereinsbank | 23,54 | +1,64 | 23,16 | 3708 | | Infineon Tech | 7,91 | -1,25 | 8,01 | 6677 | | Merck KGaA | 67,69 | -3,23 | 69,95 | 450 | | Munich Re | 91,55 | +0,26 | 91,31 | 1107 | | Sap AG | 141,83 | -0,15 | 142,05 | 688 | | Siemens | 63,14 | -0,35 | 63,36 | 2644 | | Volkswagen AG | 44,50 | +0,84 | 44,13 | 2190 | | Финляндия (EUR) | | Nokia | 13,62 | +0,52 | 13,55 | 29949 | | Stora Enso | 11,50 | +0,79 | 11,41 | 5270 | | Швейцария (CHF) | | Ciba Special | 77,95 | +0,13 | 77,85 | 243 | | Lonza Grp AG | 74,60 | +2,19 | 73,00 | 602 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,05 | +1,42 | 56,25 | 5912 | | Nestle | 363,25 | +0,90 | 360,00 | 1141 | | Novartis | 62,10 | +0,49 | 61,80 | 3944 | | Roche | 204,00 | +0,59 | 202,80 | 22 | | Swiss Re | 82,55 | -0,30 | 82,80 | 2560 | | UBS AG | 107,50 | +0,75 | 106,70 | 3535 | | Zurich Fin | 220,30 | -0,72 | 221,90 | 835 | | Швеция (SEK) | | ABB | 55,75 | +0,90 | 55,25 | 1548 | | Electrolux | 174,00 | +2,05 | 170,50 | 1980 | | Ericsson | 27,20 | -0,37 | 27,30 | 78414 | | Nordea | 74,75 | +0,67 | 74,25 | 4842 | | Volvo | 334,00 | +1,52 | 329,00 | 1540 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,09 | 2,67 | 4097 | | Fiat | 7,74 | +1,01 | 7,66 | 14768 | | Голландия (EUR) | | ABN Amro Hld | 19,51 | -0,31 | 19,57 | 5788 | | Aegon NV | 11,63 | +0,35 | 11,59 | 7537 | | Ahold Kon | 6,31 | -0,79 | 6,36 | 10190 | | Fortis | 23,60 | +0,43 | 23,50 | 2107 | | ING Grp | 23,97 | +0,63 | 23,82 | 5978 | | Philips | 22,18 | -0,31 | 22,25 | 2535 | | Royal Dutch | 51,65 | +0,39 | 51,45 | 155 | | Россия (ADR) | | АФК Система | 21,45 | -1,47 | 21,77 | 348 | | Вимм-Билль-Данн | 18,01 | -0,17 | 18,04 | 1 | | Вымпелком | 43,77 | +0,76 | 43,44 | 464 | | Газпром | 53,00 | -1,67 | 53,90 | 921 | | ЛУКОЙЛ | 47,90 | +1,27 | 47,30 | 1435 | | Мобильные телесистемы | 39,00 | -0,41 | 39,16 | 753 | | Мосэнерго | 9,45 | +2,16 | 9,25 | 16 | | Норильский никель | 75,55 | — | 76,00 | 334 | | Пятерочка | 17,61 | +1,73 | 17,30 | 297 | | РАО ЕЭС России | 33,94 | +2,06 | 33,90 | 646 | | Ростелеком | 15,50 | -1,46 | 15,73 | 92 | | Сибнефть | 16,59 | +1,19 | 16,80 | 416 | | Стальная группа Мечел | 30,27 | -0,39 | 30,39 | 124 | | Сургутнефтегаз | 45,12 | -1,15 | 46,18 | 1147 | | Татнефть | 50,40 | +0,90 | 49,95 | 14 | | ЮКОС | 2,47 | -0,40 | 2,48 | 708 | | Канада (CAD) | | Alcan Inc | 37,26 | +0,51 | 37,07 | 430 | | Bank of Montreal | 57,55 | +0,44 | 57,30 | 222 | | Bank Nova Scotia | 42,03 | +0,19 | 41,95 | 411 | | BCE Inc | 32,00 | -0,03 | 32,01 | 1557 | | Imperial Oil | 125,43 | +0,99 | 124,20 | 117 | | Loblaw Cos Ltd | 69,85 | +0,29 | 69,65 | 54 | | Nortel Networks | 3,85 | -0,77 | 3,88 | 1776 | | Royal Bank of Canada | 80,14 | +0,45 | 79,78 | 235 | | США ($) | | Abbott Labs | 44,38 | -0,63 | 44,66 | 638 | | Agilent Tech | 32,70 | -1,18 | 33,09 | 512 | | Alcoa | 26,73 | -0,26 | 26,80 | 499 | | Allstate Corp | 53,30 | -0,22 | 53,42 | 465 | | Alltel | 63,53 | -0,31 | 63,73 | 197? | | Amer Electric Power | 38,22 | +0,05 | 38,20 | 230 | | Amer Express Co | 57,59 | -0,26 | 57,74 | 894 | | AIG | 61,04 | +0,07 | 61,00 | 905 | | Amgen | 83,18 | +0,50 | 82,77 | 1566 | | Analog Devices | 38,25 | -0,26 | 38,35 | 318 | | Anheuser-Busch | 45,12 | +0,13 | 45,06 | 297 | | Time Warner Inc | 18,03 | +0,28 | 17,98 | 2454 | | Apple Comp Inc | 50,87 | +0,10 | 50,82 | 3890 | | Applied Materials | 17,93 | -0,88 | 18,09 | 4822 | | AT&T | 19,50 | -0,10 | 19,52 | 352 | | Automatic Data Proc | 41,72 | +0,24 | 41,62 | 222 | | Bank of America | 42,51 | -0,35 | 42,66 | 1628 | | Bank of New York | 30,15 | -0,23 | 30,22 | 248 | | Baxter Int | 40,27 | +0,05 | 40,25 | 186 | | BCE Inc | 27,10 | -0,04 | 27,11 | 86 | | Bellsouth Corp | 26,21 | -0,34 | 26,30 | 493 | | Berkshire cl a* | 83,30 | +0,13 | 83,19 | 1 | | Berkshire cl b* | 2,76 | -0,05 | 2,76 | 3 | | Boeing Co | 64,85 | -0,84 | 65,40 | 321 | | Bristol Myers sq | 24,81 | -0,20 | 24,86 | 466 | | Cardinal Health | 60,59 | +1,15 | 59,90 | 638 | | Carnival | 50,76 | +1,08 | 50,22 | 319 | | Caterpillar Inc | 58,65 | -1,26 | 59,40 | 403 | | Charles Schwab | 14,78 | +2,21 | 14,46 | 1767 | | ChevronTexaco | 62,69 | +0,51 | 62,37 | 1011 | | Cigna | 113,98 | +0,60 | 113,30 | 95 | | Cisco | 18,27 | +0,11 | 18,25 | 8853 | | Citigroup | 45,10 | — | 45,10 | 2714 | | Coca-Cola Co | 43,54 | -0,27 | 43,66 | 938 | | Colgate Palmoliv | 52,50 | -0,49 | 52,76 | 161 | | Costco Wholesale | 43,43 | -0,23 | 43,53 | 428 | | Daimler-Chrysler | 50,10 | +0,28 | 49,96 | 124 | | Delta Air Lines | 0,72 | -7,69 | 0,78 | 3070 | | Dow Chemical Co | 44,15 | -0,23 | 44,25 | 342 | | Du Pont Co | 39,74 | -0,03 | 39,75 | 407 | | Eastman Kodak | 25,52 | -0,20 | 25,57 | 164 | | Eli Lilly | 55,52 | — | 55,52 | 258 | | EMC Corp | 13,00 | -0,69 | 13,09 | 1876 | | Emerson Electric | 67,71 | +0,12 | 67,63 | 171 | | Exelon | 55,19 | -0,14 | 55,27 | 319 | | Exxon Mobil | 62,39 | +0,84 | 61,87 | 1876 | | Fannie Mae | 47,43 | -0,19 | 47,52 | 516 | | First Data Corp | 42,52 | -0,47 | 42,72 | 266 | | Ford Motor Co | 9,98 | +1,63 | 9,82 | 3152 | | Gap Inc | 18,64 | -0,80 | 18,79 | 490 | | Genentech | 91,57 | +0,87 | 90,78 | 894 | | General Elec Co | 34,20 | -0,23 | 34,28 | 2767 | | General Motors | 32,74 | +0,15 | 32,69 | 772 | | Gillette Co | 53,47 | -0,47 | 53,72 | 622 | | Goldman Sachs Gr | 117,70 | +0,43 | 117,20 | 637 | | HJ Heinz Co | 35,74 | -0,56 | 35,94 | 129 | | Halliburton Co | 63,42 | +1,15 | 62,70 | 709 | | HCA-Healthcare | 49,76 | +0,02 | 49,75 | 212 | | Hewlett-Packard | 27,62 | +0,33 | 27,53 | 1163 | | Home Depot Inc | 40,57 | -0,07 | 40,60 | 1256 | | Honeywell Int | 38,75 | -0,54 | 38,96 | 389 | | Illinois Tool Works | 82,58 | -0,59 | 83,07 | 106 | | Intel Corp | 24,98 | +0,32 | 24,90 | 11142 | | IBM | 81,17 | +0,52 | 80,75 | 665 | | Intl Paper | 31,51 | +0,22 | 31,44 | 511 | | Johnson&Johnson | 64,49 | +0,69 | 64,05 | 1053 | | J P Morgan Chase | 34,37 | +0,64 | 34,15 | 1687 | | Kimberly-Clark | 61,31 | -0,08 | 61,36 | 156 | | Kohls | 53,06 | -0,56 | 53,36 | 379 | | Kroger | 20,36 | +1,95 | 19,97 | 1244 | | Lehman Brothers | 113,54 | +1,12 | 112,28 | 1493 | | Lockheed Martin | 62,41 | -0,19 | 62,53 | 154 | | Lowes Cos | 66,39 | -1,60 | 67,47 | 938 | | Lucent Tech | 3,12 | +0,65 | 3,10 | 2737 | | Marsh & McLennan | 28,83 | -0,76 | 29,05 | 207 | | MBNA Corp | 24,81 | -0,32 | 24,89 | 353 | | McDonalds Corp | 32,71 | -1,24 | 33,12 | 1309 | | Medtronic | 56,62 | -0,02 | 56,63 | 490 | | Merck & Co | 28,85 | +0,63 | 28,67 | 1087 | | Merrill Lynch | 60,32 | +0,90 | 59,78 | 729 | | Metlife Inc | 48,59 | -1,18 | 49,17 | 771 | | Micron Tech | 13,00 | +2,52 | 12,68 | 2620 | | Microsoft | 26,60 | +0,45 | 26,48 | 13139 | | Minnesota Mining | 73,90 | -0,14 | 74,00 | 366 | | MS Dean Witter | 52,96 | +0,70 | 52,59 | 960 | | Motorola Inc | 23,58 | +0,55 | 23,45 | 3300 | | Occidental Petr | 85,28 | +1,35 | 84,14 | 250 | | Omnicom Group | 81,15 | -0,07 | 81,21 | 66 | | Oracle Corp | 13,64 | — | 13,64 | 7008 | | Pfizer Inc | 26,02 | +0,15 | 25,98 | 1805 | | Philip Morris | 72,06 | +1,46 | 71,02 | 1214 | | Raytheon Co | 38,35 | -0,05 | 38,37 | 153 | | SBC Comms | 23,75 | -0,17 | 23,79 | 1158 | | Schering-plough | 21,41 | -0,46 | 21,51 | 671 | | Tenet Healthcare | 11,56 | -0,77 | 11,65 | 837 | | Texas Instrument | 34,31 | +1,03 | 33,96 | 2686 | | Textron Inc | 70,84 | -0,13 | 70,93 | 77 | | Time Warner Inc | 18,03 | +0,28 | 17,98 | 2454 | | Tyco Int | 29,17 | +0,03 | 29,16 | 1025 | | Unisys Corp | 6,91 | -0,29 | 6,93 | 97 | | UPS | 68,63 | +0,29 | 68,43 | 312 | | United Tech | 51,35 | -0,33 | 51,52 | 402 | | Unitedhealth Gr | 53,06 | +0,06 | 53,03 | 623 | | US Bancorp | 29,56 | -0,47 | 29,70 | 394 | | Verizon Comm | 32,50 | — | 32,50 | 1009 | | Wachovia | 48,80 | -0,41 | 49,00 | 654 | | Wal-Mart Stores | 44,93 | -0,31 | 45,07 | 1773 | | Walt Disney Co | 24,82 | +0,04 | 24,81 | 569 | | Washington Mutual | 41,36 | -0,17 | 41,43 | 325 | | Wells Fargo | 59,47 | -0,22 | 59,60 | 548 | | Xerox Corp | 13,87 | +0,65 | 13,78 | 678 |
|
