| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +1,07 | 7,5 | 5582 | | ANZ Banking Grp | 23,3 | +1,66 | 22,9 | 7195 | | CommonWealth Bank | 37,9 | +0,40 | 37,7 | 3365 | | National Australian Bank | 32,0 | +1,01 | 31,7 | 5107 | | Telstra Corp | 4,5 | +0,90 | 4,4 | 34444 | | Westpac Banking | 20,8 | +1,32 | 20,5 | 5280 | | Япония (JPY) | | Asahi Kasei | 573,0 | +3,24 | 555,0 | 11070 | | Daiwa Securities | 803,0 | +1,39 | 792,0 | 11452 | | Fuji Photo Film | 3670,0 | -1,34 | 3720,0 | 2127 | | Fujitsu Ltd | 735,0 | -1,34 | 745,0 | 8804 | | Honda Motor Co | 6040,0 | — | 6040,0 | 1990 | | Kao Corp | 2740,0 | +0,18 | 2735,0 | 1087 | | KDDI* | 612,0 | -0,97 | 618,0 | 12 | | Mitsubishi Fin Gr* | 1190,0 | +0,85 | 1180,0 | 44 | | Mitsubishi Chem | 354,0 | -1,12 | 358,0 | 8363 | | Mitsubishi Electric | 633,0 | -0,16 | 634,0 | 7483 | | NEC Corp | 618,0 | +0,16 | 617,0 | 21280 | | Nippon Steel Corp | 350,0 | -0,28 | 351,0 | 116677 | | Nissan Motor Co | 1210,0 | +0,50 | 1204,0 | 11301 | | NTT* | 524,0 | +0,38 | 522,0 | 27 | | NTT DoCoMo* | 188,0 | -1,05 | 190,0 | 97 | | Pioneer | 1722,0 | -0,58 | 1732,0 | 823 | | Ricoh | 1781,0 | -0,95 | 1798,0 | 2906 | | Seikisui House | 1342,0 | +0,07 | 1341,0 | 2652 | | Shin-Etsu Chem | 4740,0 | -0,63 | 4770,0 | 1120 | | Sony | 4060,0 | +1,25 | 4010,0 | 7717 | | Sumitomo Chem | 646,0 | -0,31 | 648,0 | 3947 | | TDK Corp | 8170,0 | -2,74 | 8400,0 | 1744 | | Toshiba Corp | 472,0 | +1,07 | 467,0 | 29196 | | Toyota Motor Co | 4760,0 | +0,21 | 4750,0 | 4837 | | UFJ Holdings* | 733,0 | +1,66 | 721,0 | 29 | | Гонконг (HKD) | | Cheung Kong | 82,85 | -1,49 | 84,10 | 8205 | | China Mobile | 34,50 | -0,14 | 34,55 | 4877 | | China Unicom | 6,15 | -0,81 | 6,20 | 4478 | | CLP Holdings | 45,70 | +0,33 | 45,55 | 2187 | | CNOOC | 5,35 | -1,83 | 5,45 | 49536 | | Hang Seng Bank | 104,40 | — | 104,40 | 811 | | Henderson Land | 38,10 | -1,30 | 38,60 | 2400 | | HSBC Holdings | 125,90 | — | 125,90 | 8230 | | Hutchison | 75,60 | -0,46 | 75,95 | 8594 | | Франция (EUR) | | Alcatel | 10,59 | +1,05 | 10,48 | 9263 | | Axa | 22,37 | +0,90 | 22,17 | 5248 | | BNP Paribas | 60,45 | +1,00 | 59,85 | 2766 | | Bouygues | 37,91 | +2,74 | 36,90 | 1295 | | Danone | 92,95 | +2,65 | 90,55 | 2231 | | EADS | 28,29 | +1,69 | 27,82 | 1105 | | France Telecom | 24,20 | +0,58 | 24,06 | 10117 | | Lafarge | 72,75 | +0,83 | 72,15 | 841 | | Michelin | 50,90 | +0,30 | 50,75 | 418 | | Peugeot | 52,20 | +0,58 | 51,90 | 453 | | Renault | 74,40 | +0,74 | 73,85 | 779 | | Sanofi-Synthelab | 66,85 | +1,29 | 66,00 | 4741 | | Schneider Elec | 65,25 | +1,01 | 64,60 | 570 | | STMicroelectronics | 14,21 | -0,14 | 14,23 | 4687 | | Total Fina Elf | 220,30 | +1,19 | 217,70 | 3197 | | Vivendi Universal | 26,55 | +0,68 | 26,37 | 4377 | | Великобритания (GBp) | | ARM Holdings | 117,75 | +0,64 | 117,00 | 7554 | | BAE System | 337,56 | +1,35 | 333,00 | 32369 | | Barclays | 564,00 | -0,18 | 565,00 | 31002 | | BP | 654,00 | +1,16 | 646,50 | 115673 | | BAT | 1194,00 | +0,59 | 1187,00 | 6984 | | British Airways | 295,18 | +2,69 | 287,75 | 16326 | | British Telecom | 224,81 | +1,01 | 222,75 | 70961 | | Cable & Wireless | 142,78 | -2,22 | 146,25 | 41434 | | Cadbury Schweppes | 594,00 | +1,89 | 583,00 | 28774 | | HSBC Hldg | 896,50 | -0,06 | 897,00 | 42772 | | Lloyds TSB Grp | 468,75 | — | 468,75 | 24435 | | Marks & Spencer | 345,00 | +0,58 | 343,00 | 8432 | | Prudential | 509,50 | +0,39 | 507,50 | 15664 | | Reuters Group | 374,50 | -1,25 | 379,25 | 13338 | | Rio Tinto | 2145,00 | +3,62 | 2070,00 | 12377 | | Sainsbury | 284,50 | +1,34 | 280,75 | 9490 | | Unilever | 576,50 | +1,05 | 570,50 | 14348 | | Vodafone Airtch | 154,50 | — | 154,50 | 412392 | | Германия (EUR) | | Allianz AG | 106,60 | +1,03 | 105,51 | 5914 | | BASF | 60,60 | +1,92 | 59,46 | 5956 | | Bayer AG | 30,64 | +2,30 | 29,95 | 7128 | | BMW | 36,90 | +0,82 | 36,60 | 3427 | | Commerzbank AG | 21,76 | +1,78 | 21,38 | 6196 | | Daimler-Chrysler | 41,88 | +1,95 | 41,08 | 11084 | | Deutsche Bank n | 75,95 | +1,50 | 74,83 | 6588 | | Dt Telekom n | 15,34 | +1,12 | 15,17 | 37070 | | Hypovereinsbank | 23,61 | +1,11 | 23,35 | 7042 | | Infineon Tech | 7,98 | +0,88 | 7,91 | 12358 | | Merck KGaA | 68,50 | +0,59 | 68,10 | 220 | | Munich Re | 92,46 | +1,02 | 91,53 | 2542 | | Sap AG | 144,14 | +2,29 | 140,91 | 2437 | | Siemens | 64,24 | +2,11 | 62,91 | 10489 | | Volkswagen AG | 45,75 | +2,76 | 44,52 | 4153 | | Финляндия (EUR) | | Nokia | 13,52 | -0,81 | 13,63 | 33417 | | Stora Enso | 11,58 | +1,40 | 11,42 | 3684 | | Швейцария (CHF) | | Ciba Special | 78,30 | -0,13 | 78,40 | 264 | | Lonza Grp AG | 76,20 | +1,80 | 74,85 | 872 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,40 | +0,53 | 57,10 | 6019 | | Nestle | 366,50 | +0,41 | 365,00 | 1882 | | Novartis | 62,95 | +0,64 | 62,55 | 10075 | | Roche | 205,80 | +1,73 | 202,30 | 13 | | Swiss Re | 83,50 | +0,72 | 82,90 | 1855 | | UBS AG | 108,30 | +0,46 | 107,80 | 4595 | | Zurich Fin | 222,90 | +1,13 | 220,40 | 655 | | Швеция (SEK) | | ABB | 56,00 | -0,44 | 56,25 | 637 | | Electrolux | 179,00 | +1,99 | 175,50 | 2126 | | Ericsson | 27,20 | — | 27,20 | 75965 | | Nordea | 74,50 | — | 74,50 | 5119 | | Volvo | 333,00 | +0,30 | 332,00 | 1502 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,38 | 2,67 | 13890 | | Fiat | 7,49 | -3,17 | 7,73 | 41788 | | Голландия (EUR) | | ABN Amro Hld | 19,91 | +0,35 | 19,84 | 8391 | | Aegon NV | 11,80 | +1,90 | 11,58 | 7850 | | Ahold Kon | 6,35 | +0,95 | 6,29 | 9592 | | Fortis | 23,73 | +0,81 | 23,54 | 3852 | | ING Grp | 24,10 | +0,58 | 23,96 | 9555 | | Philips | 22,44 | +1,54 | 22,10 | 6087 | | Royal Dutch | 53,10 | +0,66 | 52,75 | 65 | | Россия (ADR) | | АФК Система | 22,20 | +1,37 | 21,90 | 214 | | Вимм-Билль-Данн | 17,34 | -4,20 | 18,10 | 13 | | Вымпелком | 44,06 | +0,25 | 43,95 | 482 | | Газпром | 55,00 | +3,28 | 54,95 | 1137 | | ЛУКОЙЛ | 52,25 | +5,13 | 49,70 | 2667 | | Мобильные телесистемы | 39,35 | +2,34 | 38,45 | 721 | | Норильский никель | 74,60 | -1,45 | 75,70 | 426 | | Пятерочка | 19,30 | -1,03 | 19,50 | 729 | | РАО ЕЭС России | 34,89 | -1,29 | 35,00 | 814 | | Ростелеком | 15,63 | -1,08 | 15,80 | 60 | | Сибнефть | 17,15 | +2,39 | 16,75 | 209 | | Стальная группа Мечел | 30,43 | +1,74 | 29,91 | 47 | | Сургутнефтегаз | 49,59 | +5,10 | 47,05 | 767 | | Татнефть | 52,26 | +1,93 | 51,27 | 23 | | ЮКОС | 2,45 | -0,41 | 2,46 | 235 | | Канада (CAD) | | Alcan Inc | 38,56 | +1,21 | 38,10 | 1584 | | Bank of Montreal | 58,02 | +0,10 | 57,96 | 2021 | | Bank Nova Scotia | 42,18 | -0,28 | 42,30 | 3598 | | BCE Inc | 32,50 | +0,78 | 32,25 | 4242 | | Imperial Oil | 129,49 | +1,16 | 128,01 | 467 | | Loblaw Cos Ltd | 69,83 | -0,03 | 69,85 | 357 | | Nortel Networks | 3,75 | +0,54 | 3,73 | 17008 | | Royal Bank of Canada | 81,05 | +0,43 | 80,70 | 2404 | | США ($) | | Abbott Labs | 43,76 | +0,14 | 43,70 | 2133 | | Agilent Tech | 33,49 | +1,39 | 33,03 | 1153 | | Alcoa | 26,71 | +1,25 | 26,38 | 1905 | | Allstate Corp | 54,62 | +0,70 | 54,24 | 1268 | | Alltel | 63,35 | -0,09 | 63,41 | 633? | | Amer Electric Power | 38,58 | -0,18 | 38,65 | 640 | | Amer Express Co | 58,28 | +1,25 | 57,56 | 3133 | | AIG | 61,06 | +0,18 | 60,95 | 4061 | | Amgen | 83,75 | +0,20 | 83,58 | 4061 | | Analog Devices | 37,95 | — | 37,95 | 866 | | Anheuser-Busch | 45,08 | +0,07 | 45,05 | 923 | | Time Warner Inc | 18,89 | +2,11 | 18,50 | 14528 | | Apple Comp Inc | 50,14 | +0,54 | 49,87 | 7403 | | Applied Materials | 17,84 | -1,00 | 18,02 | 8139 | | AT&T | 19,64 | -0,05 | 19,65 | 1287 | | Automatic Data Proc | 41,87 | +0,41 | 41,70 | 961 | | Bank of America | 43,03 | +0,70 | 42,73 | 6476 | | Bank of New York | 30,08 | +0,97 | 29,79 | 1143 | | Baxter Int | 40,65 | -0,73 | 40,95 | 868 | | BCE Inc | 27,44 | +0,85 | 27,21 | 82 | | Bellsouth Corp | 26,17 | +0,19 | 26,12 | 2214 | | Berkshire cl a* | 82,90 | +0,48 | 82,50 | 1 | | Berkshire cl b* | 2,76 | +0,47 | 2,75 | 6 | | Boeing Co | 64,92 | -0,25 | 65,08 | 1865 | | Bristol Myers sq | 24,85 | +1,02 | 24,60 | 2578 | | Cardinal Health | 62,66 | +0,45 | 62,38 | 1690 | | Carnival | 49,63 | -0,06 | 49,66 | 1288 | | Caterpillar Inc | 57,48 | -0,45 | 57,74 | 1807 | | Charles Schwab | 14,17 | -1,05 | 14,32 | 2007 | | ChevronTexaco | 63,24 | +1,27 | 62,45 | 4026 | | Cigna | 114,57 | +0,57 | 113,92 | 246 | | Cisco | 18,30 | +1,50 | 18,03 | 28881 | | Citigroup | 45,13 | +0,22 | 45,03 | 8338 | | Coca-Cola Co | 43,41 | -0,50 | 43,63 | 3693 | | Colgate Palmoliv | 52,95 | -0,08 | 52,99 | 773 | | Costco Wholesale | 42,88 | -0,14 | 42,94 | 1627 | | Daimler-Chrysler | 51,20 | +2,05 | 50,17 | 186 | | Delta Air Lines | 0,82 | +9,33 | 0,75 | 3015 | | Dow Chemical Co | 43,68 | +0,37 | 43,52 | 1767 | | Du Pont Co | 40,80 | +1,75 | 40,10 | 2597 | | Eastman Kodak | 25,31 | -0,35 | 25,40 | 398 | | Eli Lilly | 55,11 | +0,36 | 54,91 | 1528 | | EMC Corp | 12,71 | +1,76 | 12,49 | 4593 | | Emerson Electric | 67,49 | +1,49 | 66,50 | 695 | | Exelon | 56,03 | +0,09 | 55,98 | 1068 | | Exxon Mobil | 63,48 | +1,63 | 62,46 | 9648 | | Fannie Mae | 47,92 | +0,23 | 47,81 | 1284 | | First Data Corp | 42,42 | +2,07 | 41,56 | 1682 | | Ford Motor Co | 9,86 | — | 9,86 | 2884 | | Gap Inc | 18,27 | -0,11 | 18,29 | 1947 | | Genentech | 90,03 | -0,24 | 90,25 | 389 | | General Elec Co | 34,37 | -0,03 | 34,38 | 13185 | | General Motors | 32,54 | -0,03 | 32,55 | 1704 | | Gillette Co | 54,10 | +0,45 | 53,86 | 1737 | | Goldman Sachs Gr | 116,94 | +0,85 | 115,95 | 1165 | | HJ Heinz Co | 35,67 | -0,11 | 35,71 | 407 | | Halliburton Co | 64,60 | +0,44 | 64,32 | 1592 | | HCA-Healthcare | 48,99 | -0,99 | 49,48 | 1430 | | Hewlett-Packard | 27,99 | +0,43 | 27,87 | 4794 | | Home Depot Inc | 40,15 | -0,47 | 40,34 | 3347 | | Honeywell Int | 38,96 | +0,93 | 38,60 | 1945 | | Illinois Tool Works | 82,43 | +0,33 | 82,16 | 631 | | Intel Corp | 24,82 | +1,10 | 24,55 | 29127 | | IBM | 80,24 | +0,29 | 80,01 | 2557 | | Intl Paper | 31,48 | -0,63 | 31,68 | 885 | | Johnson&Johnson | 64,44 | +0,11 | 64,37 | 3976 | | J P Morgan Chase | 34,72 | +1,73 | 34,13 | 5362 | | Kimberly-Clark | 62,06 | +0,78 | 61,58 | 729 | | Kohls | 52,17 | +0,73 | 51,79 | 842 | | Kroger | 20,70 | +1,22 | 20,45 | 1215 | | Lehman Brothers | 111,93 | +0,28 | 111,62 | 593 | | Lockheed Martin | 62,26 | -0,18 | 62,37 | 608 | | Lowes Cos | 65,81 | -0,41 | 66,08 | 1353 | | Lucent Tech | 3,07 | -0,65 | 3,09 | 6054 | | Marsh & McLennan | 28,97 | +0,24 | 28,90 | 997 | | MBNA Corp | 25,10 | +0,40 | 25,00 | 2033 | | McDonalds Corp | 33,90 | +1,35 | 33,45 | 2902 | | Medtronic | 56,58 | +0,39 | 56,36 | 1822 | | Merck & Co | 28,59 | -0,59 | 28,76 | 3454 | | Merrill Lynch | 59,97 | +0,39 | 59,74 | 1450 | | Metlife Inc | 49,46 | +0,43 | 49,25 | 1017 | | Micron Tech | 12,74 | -1,01 | 12,87 | 2098 | | Microsoft | 26,18 | -0,34 | 26,27 | 41633 | | Minnesota Mining | 73,79 | +0,65 | 73,31 | 1471 | | MS Dean Witter | 51,94 | -0,12 | 52,00 | 2298 | | Motorola Inc | 23,74 | +0,30 | 23,67 | 4551 | | Occidental Petr | 86,48 | +0,45 | 86,09 | 776 | | Omnicom Group | 83,73 | +1,99 | 82,10 | 465 | | Oracle Corp | 13,38 | +0,07 | 13,37 | 17424 | | Pfizer Inc | 25,80 | +0,39 | 25,70 | 10404 | | Philip Morris | 72,79 | +0,75 | 72,25 | 3492 | | Raytheon Co | 38,30 | +0,26 | 38,20 | 541 | | SBC Comms | 23,95 | +0,17 | 23,91 | 4615 | | Schering-plough | 20,86 | -0,38 | 20,94 | 2583 | | Tenet Healthcare | 11,67 | +2,91 | 11,34 | 929 | | Texas Instrument | 32,79 | -0,82 | 33,06 | 4117 | | Textron Inc | 70,98 | +0,92 | 70,33 | 155 | | Time Warner Inc | 18,89 | +2,11 | 18,50 | 14528 | | Tyco Int | 29,23 | -0,07 | 29,25 | 3940 | | Unisys Corp | 6,93 | +0,43 | 6,90 | 392 | | UPS | 68,19 | -0,39 | 68,46 | 1435 | | United Tech | 51,08 | +0,79 | 50,68 | 2150 | | Unitedhealth Gr | 53,60 | +0,37 | 53,40 | 1936 | | US Bancorp | 29,85 | +0,81 | 29,61 | 3488 | | Verizon Comm | 32,47 | +0,25 | 32,39 | 4431 | | Wachovia | 49,05 | +0,29 | 48,91 | 2462 | | Wal-Mart Stores | 44,23 | -0,20 | 44,32 | 7921 | | Walt Disney Co | 24,17 | +0,71 | 24,00 | 3961 | | Washington Mutual | 41,89 | +0,87 | 41,53 | 1641 | | Wells Fargo | 59,53 | +1,57 | 58,61 | 2795 | | Xerox Corp | 14,00 | +0,36 | 13,95 | 1883 |
|
