| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,13 | 7,4 | 10726 | | ANZ Banking Grp | 22,9 | -0,09 | 22,9 | 11004 | | CommonWealth Bank | 37,7 | -0,21 | 37,8 | 5355 | | National Australian Bank | 31,7 | -0,44 | 31,8 | 6906 | | Telstra Corp | 4,4 | +1,83 | 4,4 | 61509 | | Westpac Banking | 20,5 | -,58 | 20,6 | 11616 | | Япония (JPY) | | Asahi Kasei | 555,0 | +1,09 | 549,0 | 4012 | | Daiwa Securities | 792,0 | +1,41 | 781,0 | 9698 | | Fuji Photo Film | 3720,0 | +2,20 | 3640,0 | 2839 | | Fujitsu Ltd | 745,0 | +1,92 | 731,0 | 14131 | | Honda Motor Co | 6040,0 | +1,00 | 5980,0 | 1545 | | Kao Corp | 2735,0 | +1,11 | 2705,0 | 1510 | | KDDI* | 618,0 | +0,16 | 617,0 | 11 | | Mitsubishi Fin Gr* | 1180,0 | +3,51 | 1140,0 | 40 | | Mitsubishi Chem | 358,0 | +2,87 | 348,0 | 13935 | | Mitsubishi Electric | 634,0 | +1,44 | 625,0 | 9486 | | NEC Corp | 617,0 | +1,15 | 610,0 | 19348 | | Nippon Steel Corp | 351,0 | +4,46 | 336,0 | 128299 | | Nissan Motor Co | 1204,0 | +0,92 | 1193,0 | 9713 | | NTT* | 522,0 | +3,98 | 502,0 | 45 | | NTT DoCoMo* | 190,0 | — | 190,0 | 70 | | Pioneer | 1732,0 | +1,46 | 1707,0 | 952 | | Ricoh | 1798,0 | +0,73 | 1785,0 | 2506 | | Seikisui House | 1341,0 | +0,45 | 1335,0 | 2334 | | Shin-Etsu Chem | 4770,0 | +1,06 | 4720,0 | 1422 | | Sony | 4010,0 | +0,75 | 3980,0 | 3954 | | Sumitomo Chem | 648,0 | +0,78 | 643,0 | 6106 | | TDK Corp | 8400,0 | -0,24 | 8420,0 | 953 | | Toshiba Corp | 467,0 | -0,85 | 471,0 | 20651 | | Toyota Motor Co | 4750,0 | +1,06 | 4700,0 | 4693 | | UFJ Holdings* | 721,0 | +1,84 | 708,0 | 23 | | Гонконг (HKD) | | Cheung Kong | 84,10 | -1,41 | 85,30 | 5203 | | China Mobile | 34,55 | -0,58 | 34,75 | 6006 | | China Unicom | 6,20 | — | 6,20 | 11174 | | CLP Holdings | 45,55 | +0,33 | 45,40 | 1338 | | CNOOC | 5,45 | +1,87 | 5,35 | 45092 | | Hang Seng Bank | 104,40 | -0,19 | 104,60 | 1061 | | Henderson Land | 38,60 | -0,26 | 38,70 | 1578 | | HSBC Holdings | 125,90 | -0,32 | 126,30 | 10775 | | Hutchison | 75,95 | -0,91 | 76,65 | 10239 | | Франция (EUR) | | Alcatel | 10,48 | -0,57 | 10,54 | 6572 | | Axa | 22,14 | -0,14 | 22,17 | 3843 | | BNP Paribas | 59,65 | -0,83 | 60,15 | 2855 | | Bouygues | 36,82 | +2,11 | 36,06 | 1120 | | Danone | 90,70 | -0,33 | 91,00 | 638 | | EADS | 27,86 | +0,25 | 27,79 | 1633 | | France Telecom | 24,10 | -0,17 | 24,14 | 6198 | | Lafarge | 72,35 | +0,98 | 71,65 | 946 | | Michelin | 50,70 | +0,80 | 50,30 | 295 | | Peugeot | 51,80 | -0,19 | 51,90 | 376 | | Renault | 73,85 | +1,03 | 73,10 | 839 | | Sanofi-Synthelab | 66,15 | +0,30 | 65,95 | 3512 | | Schneider Elec | 64,50 | +0,16 | 64,40 | 506 | | STMicroelectronics | 14,25 | -0,84 | 14,37 | 2528 | | Total Fina Elf | 218,70 | +0,69 | 217,20 | 2383 | | Vivendi Universal | 26,43 | +0,57 | 26,28 | 3484 | | Великобритания (GBp) | | ARM Holdings | 116,50 | -1,48 | 118,25 | 6896 | | BAE System | 334,00 | +1,21 | 330,00 | 72355 | | Barclays | 562,00 | -1,06 | 568,00 | 12510 | | BP | 647,19 | +2,37 | 632,00 | 64873 | | BAT | 1184,00 | +1,02 | 1172,00 | 4560 | | British Airways | 288,50 | -0,52 | 290,00 | 4146 | | British Telecom | 222,25 | +1,25 | 219,50 | 36746 | | Cable & Wireless | 146,00 | -1,35 | 148,00 | 14612 | | Cadbury Schweppes | 580,00 | +0,78 | 575,50 | 8020 | | HSBC Hldg | 894,00 | -0,11 | 895,00 | 20662 | | Lloyds TSB Grp | 468,50 | -1,11 | 473,75 | 25621 | | Marks & Spencer | 342,00 | -0,87 | 345,00 | 7115 | | Prudential | 507,50 | -0,39 | 509,50 | 6275 | | Reuters Group | 378,75 | -0,46 | 380,50 | 7480 | | Rio Tinto | 2058,31 | +2,54 | 2007,00 | 7470 | | Sainsbury | 281,50 | -0,53 | 283,00 | 2624 | | Unilever | 570,00 | +0,18 | 569,00 | 4781 | | Vodafone Airtch | 153,75 | +0,82 | 152,50 | 225531 | | Германия (EUR) | | Allianz AG | 105,16 | +0,52 | 104,62 | 3100 | | BASF | 59,27 | -0,64 | 59,65 | 2007 | | Bayer AG | 29,94 | -0,20 | 30,00 | 2980 | | BMW | 36,49 | -0,14 | 36,54 | 1376 | | Commerzbank AG | 21,28 | +0,71 | 21,13 | 2718 | | Daimler-Chrysler | 40,97 | +0,15 | 40,91 | 3516 | | Deutsche Bank n | 74,79 | -0,78 | 75,38 | 3449 | | Dt Telekom n | 15,17 | -0,72 | 15,28 | 16875 | | Hypovereinsbank | 23,27 | -1,06 | 23,52 | 3897 | | Infineon Tech | 7,94 | +0,25 | 7,92 | 6910 | | Merck KGaA | 68,29 | +0,95 | 67,65 | 475 | | Munich Re | 91,24 | -0,31 | 91,52 | 858 | | Sap AG | 141,07 | -0,48 | 141,75 | 690 | | Siemens | 62,79 | -0,62 | 63,18 | 3408 | | Volkswagen AG | 44,45 | -0,29 | 44,58 | 1422 | | Финляндия (EUR) | | Nokia | 13,61 | -0,15 | 13,63 | 24356 | | Stora Enso | 11,46 | -0,09 | 11,47 | 1567 | | Швейцария (CHF) | | Ciba Special | 78,60 | +0,45 | 78,25 | 261 | | Lonza Grp AG | 75,00 | -0,13 | 75,10 | 259 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,00 | +0,09 | 56,95 | 4895 | | Nestle | 365,75 | +0,76 | 363,00 | 1382 | | Novartis | 62,45 | +0,40 | 62,20 | 4554 | | Roche | 202,70 | -0,34 | 203,40 | 4 | | Swiss Re | 82,85 | — | 82,85 | 1159 | | UBS AG | 107,80 | +0,28 | 107,50 | 3421 | | Zurich Fin | 220,10 | — | 220,10 | 443 | | Швеция (SEK) | | ABB | 56,00 | +0,45 | 55,75 | 1861 | | Electrolux | 176,50 | +1,15 | 174,50 | 8173 | | Ericsson | 27,10 | -0,73 | 27,30 | 68521 | | Nordea | 74,00 | -0,67 | 74,50 | 7819 | | Volvo | 331,50 | -0,90 | 334,50 | 869 | | Италия (EUR) | | Bank di Lavoro | 2,66 | -0,09 | 2,67 | 4104 | | Fiat | 7,71 | -0,76 | 7,77 | 14186 | | Голландия (EUR) | | ABN Amro Hld | 19,90 | +1,69 | 19,57 | 12749 | | Aegon NV | 11,64 | +0,26 | 11,61 | 6377 | | Ahold Kon | 6,28 | -0,79 | 6,33 | 7691 | | Fortis | 23,50 | -0,34 | 23,58 | 2451 | | ING Grp | 23,96 | -0,04 | 23,97 | 4548 | | Philips | 22,16 | -0,40 | 22,25 | 5466 | | Royal Dutch | 52,80 | +2,03 | 51,75 | 364 | | Россия (ADR) | | АФК Система | 21,76 | +2,10 | 21,45 | 362 | | Вимм-Билль-Данн | 18,05 | -0,17 | 18,08 | 7 | | Вымпелком | 44,01 | +0,27 | 43,89 | 337 | | Газпром | 55,00 | +3,68 | 53,00 | 640 | | ЛУКОЙЛ | 49,00 | +3,76 | 47,90 | 1450 | | Мобильные телесистемы | 38,27 | -0,85 | 38,60 | 433 | | Мосэнерго | 9,60 | +0,73 | 9,53 | 8 | | Норильский никель | 75,70 | -0,39 | 76,00 | 318 | | Пятерочка | 19,50 | +10,80 | 17,60 | 396 | | РАО ЕЭС России | 35,00 | +1,16 | 34,60 | 927 | | Ростелеком | 15,90 | +2,58 | 15,50 | 183 | | Сибнефть | 16,90 | -1,47 | 17,00 | 58 | | Стальная группа Мечел | 30,00 | +0,17 | 29,95 | 29 | | Сургутнефтегаз | 47,27 | +3,07 | 45,65 | 423 | | Татнефть | 51,30 | +1,79 | 50,40 | 25 | | ЮКОС | 2,35 | — | 2,47 | 0 | | Канада (CAD) | | Alcan Inc | 37,79 | +0,37 | 37,65 | 672 | | Bank of Montreal | 57,42 | -0,16 | 57,51 | 169 | | Bank Nova Scotia | 41,85 | -0,52 | 42,07 | 446 | | BCE Inc | 31,85 | — | 31,85 | 1231 | | Imperial Oil | 128,18 | +0,62 | 127,39 | 57 | | Loblaw Cos Ltd | 70,00 | -0,30 | 70,21 | 51 | | Nortel Networks | 3,72 | -0,27 | 3,73 | 3735 | | Royal Bank of Canada | 79,99 | -0,09 | 80,06 | 169 | | США ($) | | Abbott Labs | 43,75 | -0,23 | 43,85 | 1018 | | Agilent Tech | 32,84 | +0,64 | 32,63 | 487 | | Alcoa | 26,34 | -0,79 | 26,55 | 946 | | Allstate Corp | 53,51 | -0,04 | 53,53 | 474 | | Alltel | 63,37 | +0,03 | 63,35 | 175? | | Amer Electric Power | 38,50 | +0,34 | 38,37 | 753 | | Amer Express Co | 57,20 | +0,40 | 56,97 | 1176 | | AIG | 61,30 | +0,87 | 60,77 | 1006 | | Amgen | 83,91 | +1,87 | 82,37 | 3806 | | Analog Devices | 37,92 | -0,60 | 38,15 | 561 | | Anheuser-Busch | 45,16 | -0,24 | 45,27 | 510 | | Time Warner Inc | 18,36 | +2,46 | 17,92 | 8158 | | Apple Comp Inc | 49,63 | +0,04 | 49,61 | 5565 | | Applied Materials | 17,79 | -0,22 | 17,83 | 5684 | | AT&T | 19,53 | +0,83 | 19,37 | 1007 | | Automatic Data Proc | 41,76 | -0,02 | 41,77 | 226 | | Bank of America | 42,77 | +0,30 | 42,64 | 1583 | | Bank of New York | 29,93 | -0,07 | 29,95 | 847 | | Baxter Int | 40,42 | +0,87 | 40,07 | 252 | | BCE Inc | 26,81 | -0,63 | 26,98 | 100 | | Bellsouth Corp | 26,22 | +0,46 | 26,10 | 336 | | Berkshire cl a* | 82,50 | -0,72 | 83,10 | 1 | | Berkshire cl b* | 2,75 | -0,33 | 2,76 | 5 | | Boeing Co | 64,00 | -0,28 | 64,18 | 753 | | Bristol Myers sq | 24,68 | -0,24 | 24,74 | 479 | | Cardinal Health | 61,05 | +0,74 | 60,60 | 508 | | Carnival | 49,86 | +0,32 | 49,70 | 401 | | Caterpillar Inc | 57,69 | -1,05 | 58,30 | 751 | | Charles Schwab | 14,40 | -0,69 | 14,50 | 961 | | ChevronTexaco | 62,91 | +0,58 | 62,55 | 1408 | | Cigna | 115,06 | +0,39 | 114,61 | 96 | | Cisco | 17,99 | +0,84 | 17,84 | 13756 | | Citigroup | 45,07 | +0,20 | 44,98 | 1562 | | Coca-Cola Co | 43,44 | -0,18 | 43,52 | 805 | | Colgate Palmoliv | 52,47 | -0,15 | 52,55 | 161 | | Costco Wholesale | 42,99 | -0,39 | 43,16 | 538 | | Daimler-Chrysler | 50,17 | +0,04 | 50,15 | 107 | | Delta Air Lines | 0,92 | +29,58 | 0,71 | 8405 | | Dow Chemical Co | 43,77 | -1,06 | 44,24 | 655 | | Du Pont Co | 40,02 | -0,15 | 40,08 | 725 | | Eastman Kodak | 25,34 | -0,04 | 25,35 | 174 | | Eli Lilly | 55,23 | -0,40 | 55,45 | 381 | | EMC Corp | 12,64 | -1,25 | 12,80 | 2298 | | Emerson Electric | 66,91 | -0,90 | 67,52 | 218 | | Exelon | 55,45 | +0,82 | 55,00 | 294 | | Exxon Mobil | 63,06 | +0,94 | 62,47 | 3063 | | Fannie Mae | 47,91 | -0,56 | 48,18 | 887 | | First Data Corp | 42,06 | -0,64 | 42,33 | 423 | | Ford Motor Co | 9,90 | -0,60 | 9,96 | 1254 | | Gap Inc | 18,52 | — | 18,52 | 463 | | Genentech | 89,44 | -0,21 | 89,63 | 536 | | General Elec Co | 34,24 | +0,56 | 34,05 | 2583 | | General Motors | 32,64 | -0,40 | 32,77 | 781 | | Gillette Co | 53,45 | +0,39 | 53,24 | 420 | | Goldman Sachs Gr | 115,44 | -0,40 | 115,90 | 770 | | HJ Heinz Co | 35,57 | +0,20 | 35,50 | 111 | | Halliburton Co | 64,28 | +1,47 | 63,35 | 892 | | HCA-Healthcare | 49,93 | +0,62 | 49,62 | 223 | | Hewlett-Packard | 27,46 | -0,15 | 27,50 | 1461 | | Home Depot Inc | 40,10 | -0,59 | 40,34 | 799 | | Honeywell Int | 38,75 | -0,08 | 38,78 | 533 | | Illinois Tool Works | 81,79 | -0,62 | 82,30 | 208 | | Intel Corp | 24,43 | -0,25 | 24,49 | 14278 | | IBM | 80,21 | -0,34 | 80,48 | 752 | | Intl Paper | 31,83 | +0,41 | 31,70 | 513 | | Johnson&Johnson | 64,30 | — | 64,30 | 633 | | J P Morgan Chase | 34,26 | +0,06 | 34,24 | 1119 | | Kimberly-Clark | 61,18 | +0,58 | 60,83 | 121 | | Kohls | 52,02 | -0,10 | 52,07 | 311 | | Kroger | 20,46 | -0,24 | 20,51 | 457 | | Lehman Brothers | 111,52 | -0,79 | 112,41 | 769 | | Lockheed Martin | 62,42 | +0,37 | 62,19 | 169 | | Lowes Cos | 65,70 | -0,44 | 65,99 | 403 | | Lucent Tech | 3,11 | -0,96 | 3,14 | 2839 | | Marsh & McLennan | 28,82 | -0,21 | 28,88 | 252 | | MBNA Corp | 24,97 | +0,36 | 24,88 | 783 | | McDonalds Corp | 32,92 | +1,73 | 32,36 | 1231 | | Medtronic | 56,70 | +0,09 | 56,65 | 332 | | Merck & Co | 28,66 | -0,14 | 28,70 | 839 | | Merrill Lynch | 59,85 | -0,30 | 60,03 | 750 | | Metlife Inc | 49,24 | +0,72 | 48,89 | 429 | | Micron Tech | 12,84 | -2,95 | 13,23 | 2409 | | Microsoft | 26,25 | -0,23 | 26,31 | 13674 | | Minnesota Mining | 73,11 | -0,83 | 73,72 | 619 | | MS Dean Witter | 52,11 | -0,69 | 52,47 | 600 | | Motorola Inc | 23,81 | -0,25 | 23,87 | 5535 | | Occidental Petr | 86,27 | +0,45 | 85,88 | 448 | | Omnicom Group | 81,60 | +0,57 | 81,14 | 172 | | Oracle Corp | 13,40 | -0,30 | 13,44 | 8490 | | Pfizer Inc | 25,87 | -0,61 | 26,03 | 2143 | | Philip Morris | 72,71 | +1,51 | 71,63 | 2258 | | Raytheon Co | 38,32 | -0,08 | 38,35 | 160 | | SBC Comms | 23,83 | +0,59 | 23,69 | 1557 | | Schering-plough | 21,30 | -0,23 | 21,35 | 470 | | Tenet Healthcare | 11,21 | -1,58 | 11,39 | 638 | | Texas Instrument | 33,45 | -1,47 | 33,95 | 1845 | | Textron Inc | 70,42 | -0,11 | 70,50 | 88 | | Time Warner Inc | 18,36 | +2,46 | 17,92 | 8158 | | Tyco Int | 29,19 | +0,69 | 28,99 | 726 | | Unisys Corp | 6,85 | -1,01 | 6,92 | 191 | | UPS | 68,35 | +0,07 | 68,30 | 254 | | United Tech | 51,24 | +0,55 | 50,96 | 524 | | Unitedhealth Gr | 53,57 | +1,19 | 52,94 | 700 | | US Bancorp | 29,52 | -0,37 | 29,63 | 529 | | Verizon Comm | 32,58 | +0,15 | 32,53 | 1104 | | Wachovia | 48,85 | +0,08 | 48,81 | 1006 | | Wal-Mart Stores | 44,51 | -0,43 | 44,70 | 4223 | | Walt Disney Co | 23,99 | -0,50 | 24,11 | 3352 | | Washington Mutual | 41,36 | -0,22 | 41,45 | 910 | | Wells Fargo | 58,60 | -1,00 | 59,19 | 2195 | | Xerox Corp | 13,88 | +0,14 | 13,86 | 403 |
|
