| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,40 | 7,5 | 4871 | | ANZ Banking Grp | 23,2 | -0,43 | 23,3 | 2511 | | CommonWealth Bank | 37,8 | -0,37 | 37,9 | 1365 | | National Australian Bank | 31,9 | -0,34 | 32,0 | 1918 | | Telstra Corp | 4,5 | -0,45 | 4,5 | 30679 | | Westpac Banking | 20,6 | -0,67 | 20,8 | 2315 | | 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 | 10,68 | +0,85 | 10,59 | 7885 | | Axa | 22,10 | -0,90 | 22,30 | 4319 | | BNP Paribas | 60,05 | -0,41 | 60,30 | 1971 | | Bouygues | 37,87 | -0,21 | 37,95 | 863 | | Danone | 91,85 | -0,81 | 92,60 | 658 | | EADS | 28,34 | +0,14 | 28,30 | 1578 | | France Telecom | 24,08 | -0,50 | 24,20 | 7318 | | Lafarge | 73,35 | +0,89 | 72,70 | 1297 | | Michelin | 50,50 | -1,37 | 51,20 | 258 | | Peugeot | 51,85 | -0,58 | 52,15 | 388 | | Renault | 74,10 | -0,07 | 74,15 | 624 | | Sanofi-Synthelab | 66,60 | +0,76 | 66,10 | 2931 | | Schneider Elec | 65,00 | -0,31 | 65,20 | 422 | | STMicroelectronics | 14,31 | +1,06 | 14,16 | 2836 | | Total Fina Elf | 222,80 | +1,46 | 219,60 | 2732 | | Vivendi Universal | 26,23 | -1,06 | 26,51 | 2568 | | Великобритания (GBp) | | ARM Holdings | 117,75 | -0,21 | 118,00 | 6562 | | BAE System | 338,00 | — | 338,00 | 11067 | | Barclays | 567,50 | +0,80 | 563,00 | 51589 | | BP | 664,00 | +1,61 | 653,50 | 41097 | | BAT | 1195,00 | +0,17 | 1193,00 | 2433 | | British Airways | 291,75 | -1,52 | 296,25 | 6717 | | British Telecom | 223,75 | -0,33 | 224,50 | 13021 | | Cable & Wireless | 145,00 | +0,69 | 144,00 | 14103 | | Cadbury Schweppes | 593,00 | -0,17 | 594,00 | 7067 | | HSBC Hldg | 896,00 | +0,11 | 895,00 | 21117 | | Lloyds TSB Grp | 470,10 | +0,21 | 468,75 | 36040 | | Marks & Spencer | 346,75 | +0,73 | 344,25 | 4614 | | Prudential | 508,50 | -0,10 | 509,00 | 5100 | | Reuters Group | 373,75 | +0,07 | 373,50 | 5922 | | Rio Tinto | 2161,00 | +0,56 | 2149,00 | 8526 | | Sainsbury | 283,00 | -0,18 | 283,50 | 6982 | | Unilever | 586,50 | +1,73 | 576,50 | 12798 | | Vodafone Airtch | 151,25 | -1,94 | 154,25 | 175328 | | Германия (EUR) | | Allianz AG | 105,30 | -1,59 | 107,00 | 5681 | | BASF | 59,67 | -1,21 | 60,40 | 2953 | | Bayer AG | 30,35 | -1,27 | 30,74 | 4532 | | BMW | 36,93 | -0,08 | 36,96 | 3546 | | Commerzbank AG | 21,59 | -0,87 | 21,78 | 5151 | | Daimler-Chrysler | 41,02 | -2,33 | 42,00 | 7106 | | Deutsche Bank n | 75,16 | -1,12 | 76,01 | 4543 | | Dt Telekom n | 15,16 | -1,30 | 15,36 | 23730 | | Hypovereinsbank | 23,51 | +0,26 | 23,45 | 5226 | | Infineon Tech | 7,99 | +0,76 | 7,93 | 9404 | | Merck KGaA | 68,05 | -1,12 | 68,82 | 258 | | Munich Re | 91,44 | -0,91 | 92,28 | 1751 | | Sap AG | 142,20 | -0,89 | 143,47 | 1080 | | Siemens | 63,57 | -0,52 | 63,90 | 5997 | | Volkswagen AG | 45,71 | -0,31 | 45,85 | 5526 | | Финляндия (EUR) | | Nokia | 13,56 | +0,52 | 13,49 | 25782 | | Stora Enso | 11,64 | +0,87 | 11,54 | 2682 | | Швейцария (CHF) | | Ciba Special | 78,25 | -0,45 | 78,60 | 256 | | Lonza Grp AG | 75,80 | -0,33 | 76,05 | 257 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,45 | -0,35 | 57,65 | 2493 | | Nestle | 372,00 | +1,16 | 367,75 | 2246 | | Novartis | 62,60 | -0,48 | 62,90 | 4562 | | Roche | 205,10 | +0,34 | 204,40 | 17 | | Swiss Re | 83,15 | -0,24 | 83,35 | 1005 | | UBS AG | 108,70 | -0,09 | 108,80 | 3898 | | Zurich Fin | 223,20 | +0,09 | 223,00 | 864 | | Швеция (SEK) | | ABB | 56,25 | — | 56,25 | 874 | | Electrolux | 179,00 | -0,28 | 179,50 | 1897 | | Ericsson | 27,30 | +0,37 | 27,20 | 81468 | | Nordea | 74,25 | -0,34 | 74,50 | 4064 | | Volvo | 331,50 | -0,30 | 332,50 | 887 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,46 | 2,69 | 2897 | | Fiat | 7,37 | -1,58 | 7,48 | 17940 | | Голландия (EUR) | | ABN Amro Hld | 19,80 | -0,40 | 19,88 | 5376 | | Aegon NV | 11,73 | -0,51 | 11,79 | 4553 | | Ahold Kon | 6,27 | -0,95 | 6,33 | 7174 | | Fortis | 23,74 | +0,25 | 23,68 | 3078 | | ING Grp | 24,02 | -0,04 | 24,03 | 5495 | | Philips | 22,36 | -0,04 | 22,37 | 4079 | | Royal Dutch | 53,85 | +1,70 | 52,95 | 94 | | 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 | 38,59 | +0,55 | 38,38 | 437 | | Bank of Montreal | 57,78 | +0,26 | 57,63 | 184 | | Bank Nova Scotia | 42,07 | -0,26 | 42,18 | 308 | | BCE Inc | 32,56 | +0,59 | 32,37 | 950 | | Imperial Oil | 129,30 | +1,25 | 127,70 | 236 | | Loblaw Cos Ltd | 69,46 | -0,42 | 69,75 | 37 | | Nortel Networks | 3,62 | -1,09 | 3,66 | 2540 | | Royal Bank of Canada | 81,27 | -0,15 | 81,39 | 345 | | США ($) | | Abbott Labs | 43,00 | -1,69 | 43,74 | 1153 | | Agilent Tech | 33,60 | -0,91 | 33,91 | 646 | | Alcoa | 26,60 | -0,30 | 26,68 | 886 | | Allstate Corp | 54,45 | -1,23 | 55,13 | 1569 | | Alltel | 62,87 | -0,44 | 63,15 | 293? | | Amer Electric Power | 38,87 | -0,05 | 38,89 | 482 | | Amer Express Co | 58,74 | -1,21 | 59,46 | 1849 | | AIG | 60,62 | -1,11 | 61,30 | 1090 | | Amgen | 85,85 | +1,17 | 84,86 | 5014 | | Analog Devices | 37,16 | -1,82 | 37,85 | 550 | | Anheuser-Busch | 44,88 | -0,71 | 45,20 | 386 | | Time Warner Inc | 18,83 | -0,37 | 18,90 | 5392 | | Apple Comp Inc | 52,41 | +2,34 | 51,21 | 11022 | | Applied Materials | 17,55 | -2,06 | 17,92 | 6845 | | AT&T | 19,80 | -0,50 | 19,90 | 542 | | Automatic Data Proc | 42,00 | +0,72 | 41,70 | 682 | | Bank of America | 43,35 | -0,76 | 43,68 | 2650 | | Bank of New York | 30,07 | -1,47 | 30,52 | 489 | | Baxter Int | 40,52 | -0,56 | 40,75 | 339 | | BCE Inc | 27,79 | +1,20 | 27,46 | 95 | | Bellsouth Corp | 26,16 | -0,72 | 26,35 | 643 | | Berkshire cl a* | 82,01 | +0,75 | 81,40 | 1 | | Berkshire cl b* | 2,73 | +0,18 | 2,73 | 9 | | Boeing Co | 63,95 | -1,31 | 64,80 | 653 | | Bristol Myers sq | 24,65 | -1,44 | 25,01 | 1499 | | Cardinal Health | 62,65 | -1,14 | 63,37 | 317 | | Carnival | 51,01 | +4,04 | 49,03 | 2158 | | Caterpillar Inc | 57,31 | -0,71 | 57,72 | 506 | | Charles Schwab | 14,00 | -2,44 | 14,35 | 1503 | | ChevronTexaco | 64,44 | +1,67 | 63,38 | 2069 | | Cigna | 114,32 | -0,68 | 115,10 | 174 | | Cisco | 18,17 | -1,36 | 18,42 | 14858 | | Citigroup | 45,32 | -0,20 | 45,41 | 2510 | | Coca-Cola Co | 43,25 | -0,35 | 43,40 | 1413 | | Colgate Palmoliv | 52,77 | -1,59 | 53,62 | 244 | | Costco Wholesale | 42,51 | -1,57 | 43,19 | 752 | | Daimler-Chrysler | 49,88 | -3,48 | 51,68 | 198 | | Delta Air Lines | 0,89 | +4,71 | 0,85 | 2507 | | Dow Chemical Co | 43,21 | -1,37 | 43,81 | 780 | | Du Pont Co | 40,31 | -0,49 | 40,51 | 1086 | | Eastman Kodak | 25,06 | -1,38 | 25,41 | 324 | | Eli Lilly | 54,62 | -1,05 | 55,20 | 713 | | EMC Corp | 12,70 | +0,71 | 12,61 | 3219 | | Emerson Electric | 67,21 | -0,13 | 67,30 | 306 | | Exelon | 56,86 | -0,11 | 56,92 | 636 | | Exxon Mobil | 64,79 | +1,71 | 63,70 | 5667 | | Fannie Mae | 47,69 | -1,18 | 48,26 | 576 | | First Data Corp | 41,75 | -1,58 | 42,42 | 621 | | Ford Motor Co | 9,75 | -1,81 | 9,93 | 1321 | | Gap Inc | 17,88 | -0,67 | 18,00 | 1256 | | Genentech | 87,72 | -2,53 | 90,00 | 1287 | | General Elec Co | 34,10 | -1,07 | 34,47 | 3009 | | General Motors | 31,38 | -3,39 | 32,48 | 1576 | | Gillette Co | 53,68 | -0,35 | 53,87 | 783 | | Goldman Sachs Gr | 117,44 | -0,81 | 118,40 | 655 | | HJ Heinz Co | 35,51 | -1,09 | 35,90 | 189 | | Halliburton Co | 66,81 | +2,78 | 65,00 | 1361 | | HCA-Healthcare | 48,95 | -1,35 | 49,62 | 501 | | Hewlett-Packard | 28,57 | +0,81 | 28,34 | 3748 | | Home Depot Inc | 39,65 | -0,63 | 39,90 | 1583 | | Honeywell Int | 38,70 | -1,50 | 39,29 | 598 | | Illinois Tool Works | 80,44 | -1,41 | 81,59 | 526 | | Intel Corp | 24,58 | -0,93 | 24,81 | 11619 | | IBM | 79,61 | -0,90 | 80,33 | 1322 | | Intl Paper | 31,08 | -1,55 | 31,57 | 601 | | Johnson&Johnson | 64,63 | -0,84 | 65,18 | 1456 | | J P Morgan Chase | 34,71 | -0,80 | 34,99 | 1926 | | Kimberly-Clark | 61,82 | -1,21 | 62,58 | 227 | | Kohls | 51,92 | -1,20 | 52,55 | 568 | | Kroger | 20,39 | -0,78 | 20,55 | 540 | | Lehman Brothers | 112,51 | -0,62 | 113,21 | 313 | | Lockheed Martin | 62,17 | -0,34 | 62,38 | 555 | | Lowes Cos | 64,38 | -1,56 | 65,40 | 560 | | Lucent Tech | 3,03 | -1,62 | 3,08 | 3531 | | Marsh & McLennan | 28,82 | -0,59 | 28,99 | 327 | | MBNA Corp | 25,29 | -0,35 | 25,38 | 911 | | McDonalds Corp | 33,83 | -1,20 | 34,24 | 1974 | | Medtronic | 56,29 | -1,25 | 57,00 | 796 | | Merck & Co | 28,53 | -1,28 | 28,90 | 1357 | | Merrill Lynch | 60,02 | -0,68 | 60,43 | 592 | | Metlife Inc | 49,64 | -1,12 | 50,20 | 399 | | Micron Tech | 12,47 | -2,65 | 12,81 | 2017 | | Microsoft | 26,12 | +0,19 | 26,07 | 23240 | | Minnesota Mining | 72,72 | -0,86 | 73,35 | 485 | | MS Dean Witter | 51,69 | -0,60 | 52,00 | 809 | | Motorola Inc | 23,22 | -1,98 | 23,69 | 3387 | | Occidental Petr | 88,17 | +1,87 | 86,55 | 586 | | Omnicom Group | 83,78 | -0,32 | 84,05 | 132 | | Oracle Corp | 13,22 | -0,23 | 13,25 | 11660 | | Pfizer Inc | 25,57 | -1,27 | 25,90 | 3418 | | Philip Morris | 73,17 | +0,04 | 73,14 | 1138 | | Raytheon Co | 38,13 | -0,31 | 38,25 | 193 | | SBC Comms | 24,11 | -0,50 | 24,23 | 2358 | | Schering-plough | 20,81 | -0,90 | 21,00 | 544 | | Tenet Healthcare | 11,63 | -0,26 | 11,66 | 675 | | Texas Instrument | 32,86 | +0,18 | 32,80 | 1990 | | Textron Inc | 69,04 | -2,29 | 70,66 | 188 | | Time Warner Inc | 18,83 | -0,37 | 18,90 | 5392 | | Tyco Int | 29,46 | -1,34 | 29,86 | 2215 | | Unisys Corp | 6,88 | -0,58 | 6,92 | 190 | | UPS | 67,78 | -1,74 | 68,98 | 596 | | United Tech | 50,88 | -0,97 | 51,38 | 695 | | Unitedhealth Gr | 53,56 | -0,91 | 54,05 | 507 | | US Bancorp | 29,47 | -1,60 | 29,95 | 945 | | Verizon Comm | 32,65 | -0,49 | 32,81 | 1163 | | Wachovia | 49,11 | -1,21 | 49,71 | 1164 | | Wal-Mart Stores | 44,08 | +0,48 | 43,87 | 10139 | | Walt Disney Co | 23,86 | -1,04 | 24,11 | 1240 | | Washington Mutual | 41,52 | -1,61 | 42,20 | 476 | | Wells Fargo | 59,62 | -0,58 | 59,97 | 1407 | | Xerox Corp | 13,71 | -2,00 | 13,99 | 735 |
|
