| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,53 | 7,5 | 7414 | | ANZ Banking Grp | 23,4 | +0,17 | 23,3 | 3975 | | CommonWealth Bank | 38,1 | +0,24 | 38,0 | 2999 | | National Australian Bank | 32,6 | +0,52 | 32,4 | 4922 | | Telstra Corp | 4,4 | -1,80 | 4,4 | 50240 | | Westpac Banking | 21,0 | +0,53 | 20,8 | 5017 | | Япония (JPY) | | Asahi Kasei | 587,0 | +1,56 | 578,0 | 5876 | | Daiwa Securities | 839,0 | +1,33 | 828,0 | 13464 | | Fuji Photo Film | 3710,0 | +0,27 | 3700,0 | 1144 | | Fujitsu Ltd | 768,0 | +3,64 | 741,0 | 23555 | | Honda Motor Co | 6120,0 | -0,49 | 6150,0 | 2273 | | Kao Corp | 2785,0 | -0,36 | 2795,0 | 1351 | | KDDI* | 615,0 | -1,76 | 626,0 | 22 | | Mitsubishi Fin Gr* | 1240,0 | +1,64 | 1220,0 | 52 | | Mitsubishi Chem | 362,0 | -0,55 | 364,0 | 10931 | | Mitsubishi Electric | 698,0 | +5,12 | 664,0 | 20051 | | NEC Corp | 623,0 | +0,97 | 617,0 | 26582 | | Nippon Steel Corp | 356,0 | -0,56 | 358,0 | 85676 | | Nissan Motor Co | 1235,0 | +0,57 | 1228,0 | 19442 | | NTT* | 525,0 | +0,19 | 524,0 | 22 | | NTT DoCoMo* | 196,0 | +1,55 | 193,0 | 165 | | Pioneer | 1708,0 | -0,76 | 1721,0 | 1446 | | Ricoh | 1776,0 | -0,56 | 1786,0 | 2535 | | Seikisui House | 1357,0 | -0,29 | 1361,0 | 2403 | | Shin-Etsu Chem | 4880,0 | +1,88 | 4790,0 | 1702 | | Sony | 4030,0 | -0,49 | 4050,0 | 3604 | | Sumitomo Chem | 655,0 | -0,30 | 657,0 | 4983 | | TDK Corp | 8240,0 | +2,23 | 8060,0 | 1125 | | Toshiba Corp | 486,0 | +1,89 | 477,0 | 38627 | | Toyota Motor Co | 4830,0 | -0,62 | 4860,0 | 6864 | | UFJ Holdings* | 764,0 | +2,14 | 748,0 | 30 | | Гонконг (HKD) | | Cheung Kong | 84,75 | +0,30 | 84,50 | 7258 | | China Mobile | 36,45 | -0,27 | 36,55 | 33519 | | China Unicom | 6,25 | +1,63 | 6,15 | 15079 | | CLP Holdings | 45,75 | -0,33 | 45,90 | 1737 | | CNOOC | 5,65 | +0,89 | 5,60 | 60678 | | Hang Seng Bank | 104,30 | -0,19 | 104,50 | 1749 | | Henderson Land | 38,80 | +1,17 | 38,35 | 2815 | | HSBC Holdings | 125,90 | -0,16 | 126,10 | 12298 | | Hutchison | 78,55 | +0,13 | 78,45 | 15028 | | Франция (EUR) | | Alcatel | 10,55 | -2,04 | 10,77 | 8634 | | Axa | 21,94 | -2,01 | 22,39 | 5425 | | BNP Paribas | 59,30 | -1,98 | 60,50 | 3258 | | Bouygues | 38,12 | -0,03 | 38,13 | 723 | | Danone | 91,40 | -2,71 | 93,95 | 2084 | | EADS | 28,13 | -0,88 | 28,38 | 1351 | | France Telecom | 23,86 | -1,16 | 24,14 | 10927 | | Lafarge | 73,30 | -1,01 | 74,05 | 844 | | Michelin | 49,92 | -1,54 | 50,70 | 348 | | Peugeot | 51,65 | -0,58 | 51,95 | 459 | | Renault | 74,50 | -1,32 | 75,50 | 1434 | | Sanofi-Synthelab | 65,90 | -1,64 | 67,00 | 3767 | | Schneider Elec | 64,10 | -1,61 | 65,15 | 426 | | STMicroelectronics | 13,98 | -2,31 | 14,31 | 4034 | | Total Fina Elf | 223,20 | +0,18 | 222,80 | 2090 | | Vivendi Universal | 26,14 | -1,36 | 26,50 | 4711 | | Великобритания (GBp) | | ARM Holdings | 113,50 | -1,30 | 115,00 | 12829 | | BAE System | 328,75 | -1,42 | 333,50 | 13079 | | Barclays | 566,00 | -1,14 | 572,50 | 46948 | | BP | 668,00 | +1,06 | 661,00 | 51408 | | BAT | 1182,00 | -0,42 | 1187,00 | 1781 | | British Airways | 289,10 | -1,45 | 294,00 | 6605 | | British Telecom | 222,80 | +0,11 | 222,75 | 18125 | | Cable & Wireless | 144,00 | -0,69 | 145,00 | 10313 | | Cadbury Schweppes | 578,50 | -1,20 | 585,50 | 11373 | | HSBC Hldg | 891,50 | -0,83 | 899,00 | 25563 | | Lloyds TSB Grp | 465,75 | -1,27 | 471,75 | 38731 | | Marks & Spencer | 353,50 | +2,39 | 345,25 | 13564 | | Prudential | 500,50 | -1,18 | 506,50 | 7517 | | Reuters Group | 373,00 | -1,52 | 378,75 | 12627 | | Rio Tinto | 2144,00 | -0,42 | 2153,00 | 3630 | | Sainsbury | 275,75 | +0,09 | 275,50 | 6964 | | Unilever | 581,50 | -0,77 | 586,00 | 8617 | | Vodafone Airtch | 147,50 | -1,83 | 150,25 | 252108 | | Германия (EUR) | | Allianz AG | 104,44 | -1,65 | 106,19 | 2754 | | BASF | 59,02 | -2,24 | 60,37 | 3109 | | Bayer AG | 29,84 | -2,42 | 30,58 | 3140 | | BMW | 37,42 | -1,24 | 37,89 | 3130 | | Commerzbank AG | 21,60 | -0,87 | 21,79 | 2674 | | Daimler-Chrysler | 41,29 | -1,57 | 41,95 | 4288 | | Deutsche Bank n | 75,08 | -2,35 | 76,89 | 4215 | | Dt Telekom n | 14,93 | -1,78 | 15,20 | 30681 | | Hypovereinsbank | 23,19 | -1,78 | 23,61 | 3332 | | Infineon Tech | 7,93 | -0,75 | 7,99 | 10442 | | Merck KGaA | 67,10 | -1,13 | 67,87 | 182 | | Munich Re | 90,52 | -1,29 | 91,70 | 2042 | | Sap AG | 140,46 | -1,82 | 143,06 | 1190 | | Siemens | 62,77 | -2,27 | 64,23 | 4890 | | Volkswagen AG | 47,96 | +1,57 | 47,22 | 9035 | | Финляндия (EUR) | | Nokia | 13,44 | -1,18 | 13,60 | 27068 | | Stora Enso | 11,50 | -0,86 | 11,60 | 1997 | | Швейцария (CHF) | | Ciba Special | 76,00 | -1,94 | 77,50 | 648 | | Lonza Grp AG | 74,85 | -0,20 | 75,00 | 333 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,20 | -1,46 | 58,05 | 3406 | | Nestle | 364,50 | -0,95 | 368,00 | 781 | | Novartis | 62,80 | -0,71 | 63,25 | 7774 | | Roche | 204,00 | -1,21 | 206,50 | 18 | | Swiss Re | 81,80 | -1,45 | 83,00 | 1975 | | UBS AG | 108,80 | -1,09 | 110,00 | 3983 | | Zurich Fin | 218,60 | -2,71 | 224,70 | 886 | | Швеция (SEK) | | ABB | 55,50 | -0,45 | 55,75 | 1211 | | Electrolux | 176,50 | -0,84 | 178,00 | 960 | | Ericsson | 27,20 | -1,09 | 27,50 | 134743 | | Nordea | 74,75 | -0,33 | 75,00 | 11364 | | Volvo | 327,50 | -2,24 | 335,00 | 2663 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,09 | 2,67 | 5908 | | Fiat | 7,23 | -0,90 | 7,30 | 13113 | | Голландия (EUR) | | ABN Amro Hld | 19,63 | -1,75 | 19,98 | 8639 | | Aegon NV | 11,60 | -1,86 | 11,82 | 5862 | | Ahold Kon | 6,21 | — | 6,21 | 18560 | | Fortis | 23,74 | -1,25 | 24,04 | 4619 | | ING Grp | 24,08 | -0,95 | 24,31 | 7087 | | Philips | 22,18 | -1,68 | 22,56 | 5247 | | Royal Dutch | 53,75 | +0,47 | 53,50 | 155 | | Россия (ADR) | | АФК Система | 22,50 | -0,66 | 22,65 | 997 | | Вимм-Билль-Данн | 18,19 | -0,44 | 18,27 | 18 | | Вымпелком | 43,92 | -0,20 | 44,01 | 269 | | Газпром | 60,30 | +0,17 | 59,10 | 951 | | ЛУКОЙЛ | 56,36 | -0,55 | 54,50 | 3352 | | Мобильные телесистемы | 39,51 | -0,93 | 39,88 | 216 | | Мосэнерго | 10,25 | +10,22 | 9,30 | 80 | | Норильский никель | 75,73 | +0,26 | 75,80 | 1024 | | Пятерочка | 19,00 | -1,30 | 19,25 | 35 | | РАО ЕЭС России | 34,70 | -0,57 | 34,90 | 403 | | Ростелеком | 15,10 | -2,14 | 15,43 | 201 | | Сибнефть | 17,30 | +0,06 | 17,29 | 486 | | Стальная группа Мечел | 32,60 | -0,91 | 32,90 | 113 | | Сургутнефтегаз | 51,54 | -0,96 | 52,10 | 1069 | | Татнефть | 55,15 | -0,56 | 55,46 | 6 | | ЮКОС | 2,45 | -2,00 | 2,50 | 369 | | Канада (CAD) | | Alcan Inc | 38,50 | +1,40 | 37,97 | 267 | | Bank of Montreal | 57,97 | +0,69 | 57,57 | 129 | | Bank Nova Scotia | 42,29 | +0,21 | 42,20 | 329 | | BCE Inc | 30,80 | -1,44 | 31,25 | 1614 | | Imperial Oil | 134,87 | +2,94 | 131,02 | 164 | | Loblaw Cos Ltd | 69,85 | +0,11 | 69,77 | 52 | | Nortel Networks | 3,72 | +1,09 | 3,68 | 3262 | | Royal Bank of Canada | 81,97 | +0,39 | 81,65 | 213 | | США ($) | | Abbott Labs | 43,24 | +0,35 | 43,09 | 632 | | Agilent Tech | 33,67 | -1,06 | 34,03 | 678 | | Alcoa | 26,29 | +0,50 | 26,16 | 870 | | Allstate Corp | 51,53 | -2,97 | 53,11 | 1899 | | Alltel | 62,79 | +0,82 | 62,28 | 242? | | Amer Electric Power | 39,36 | +1,18 | 38,90 | 651 | | Amer Express Co | 58,09 | -0,70 | 58,50 | 1366 | | AIG | 60,14 | -0,61 | 60,51 | 1916 | | Amgen | 85,55 | +0,67 | 84,98 | 2591 | | Analog Devices | 36,30 | -1,17 | 36,73 | 562 | | Anheuser-Busch | 44,55 | -0,82 | 44,92 | 598 | | Time Warner Inc | 18,18 | -1,03 | 18,37 | 4219 | | Apple Comp Inc | 52,93 | -0,49 | 53,19 | 4750 | | Applied Materials | 16,94 | -0,82 | 17,08 | 5366 | | AT&T | 19,83 | +0,25 | 19,78 | 541 | | Automatic Data Proc | 42,55 | +0,47 | 42,35 | 593 | | Bank of America | 42,50 | -1,16 | 43,00 | 4301 | | Bank of New York | 29,44 | -1,44 | 29,87 | 516 | | Baxter Int | 40,10 | -0,32 | 40,23 | 351 | | BCE Inc | 26,44 | -0,97 | 26,70 | 139 | | Bellsouth Corp | 26,09 | +0,27 | 26,02 | 921 | | Berkshire cl a* | 81,60 | — | 81,60 | 1 | | Berkshire cl b* | 2,71 | -0,04 | 2,71 | 5 | | Boeing Co | 63,13 | -0,50 | 63,45 | 768 | | Bristol Myers sq | 24,50 | -0,20 | 24,55 | 871 | | Cardinal Health | 62,09 | -0,50 | 62,40 | 347 | | Carnival | 49,36 | -0,78 | 49,75 | 711 | | Caterpillar Inc | 57,10 | +0,51 | 56,81 | 632 | | Charles Schwab | 14,10 | -0,77 | 14,21 | 805 | | ChevronTexaco | 64,56 | +0,81 | 64,04 | 1552 | | Cigna | 112,13 | -0,46 | 112,65 | 154 | | Cisco | 17,87 | -0,56 | 17,97 | 14805 | | Citigroup | 45,19 | +0,09 | 45,15 | 2584 | | Coca-Cola Co | 42,51 | -0,91 | 42,90 | 1586 | | Colgate Palmoliv | 52,08 | -0,97 | 52,59 | 478 | | Costco Wholesale | 41,39 | +0,07 | 41,36 | 1584 | | Daimler-Chrysler | 50,56 | -0,08 | 50,60 | 88 | | Delta Air Lines | 0,76 | -3,80 | 0,79 | 2125 | | Dow Chemical Co | 40,93 | -3,15 | 42,26 | 2163 | | Du Pont Co | 38,83 | -1,57 | 39,45 | 1155 | | Eastman Kodak | 25,19 | +0,48 | 25,07 | 478 | | Eli Lilly | 53,95 | -0,28 | 54,10 | 684 | | EMC Corp | 12,72 | -0,39 | 12,77 | 1316 | | Emerson Electric | 67,59 | -0,88 | 68,19 | 440 | | Exelon | 56,37 | -0,14 | 56,45 | 565 | | Exxon Mobil | 64,95 | +0,65 | 64,53 | 5548 | | Fannie Mae | 46,29 | -0,79 | 46,66 | 908 | | First Data Corp | 41,15 | -0,84 | 41,50 | 501 | | Ford Motor Co | 9,75 | -0,10 | 9,76 | 2273 | | Gap Inc | 17,11 | -1,61 | 17,39 | 1410 | | Genentech | 89,51 | -0,27 | 89,75 | 622 | | General Elec Co | 33,60 | -0,71 | 33,84 | 4484 | | General Motors | 30,95 | -0,42 | 31,08 | 1286 | | Gillette Co | 53,98 | -0,28 | 54,13 | 556 | | Goldman Sachs Gr | 117,51 | -0,46 | 118,05 | 1774 | | HJ Heinz Co | 34,55 | -0,83 | 35,14 | 424 | | Halliburton Co | 65,69 | -0,36 | 65,93 | 1380 | | HCA-Healthcare | 47,59 | -2,40 | 48,76 | 613 | | Hewlett-Packard | 28,19 | -0,32 | 28,28 | 2614 | | Home Depot Inc | 38,95 | +0,62 | 38,71 | 2101 | | Honeywell Int | 37,17 | -1,04 | 37,56 | 1064 | | Illinois Tool Works | 79,77 | -0,76 | 80,38 | 251 | | Intel Corp | 24,69 | +0,86 | 24,48 | 15516 | | IBM | 78,27 | -0,55 | 78,70 | 1438 | | Intl Paper | 31,16 | -0,19 | 31,22 | 371 | | Johnson&Johnson | 64,79 | +0,61 | 64,40 | 1337 | | J P Morgan Chase | 34,20 | -0,96 | 34,53 | 2080 | | Kimberly-Clark | 60,91 | -0,16 | 61,01 | 500 | | Kohls | 48,71 | -2,38 | 49,90 | 2665 | | Kroger | 20,24 | -0,39 | 20,32 | 489 | | Lehman Brothers | 113,29 | -0,66 | 114,04 | 515 | | Lockheed Martin | 61,46 | -0,24 | 61,61 | 245 | | Lowes Cos | 62,79 | -0,54 | 63,13 | 1776 | | Lucent Tech | 3,05 | +2,35 | 2,98 | 5988 | | Marsh & McLennan | 29,57 | +0,44 | 29,44 | 928 | | MBNA Corp | 24,80 | -1,16 | 25,09 | 1013 | | McDonalds Corp | 31,97 | -1,99 | 32,62 | 2404 | | Medtronic | 55,48 | -1,03 | 56,06 | 879 | | Merck & Co | 28,09 | -0,32 | 28,18 | 1086 | | Merrill Lynch | 60,44 | -0,62 | 60,82 | 841 | | Metlife Inc | 48,75 | -0,53 | 49,01 | 609 | | Micron Tech | 12,39 | +0,57 | 12,32 | 1710 | | Microsoft | 25,60 | -0,93 | 25,84 | 22663 | | Minnesota Mining | 72,09 | -0,36 | 72,35 | 798 | | MS Dean Witter | 52,39 | -0,02 | 52,40 | 1952 | | Motorola Inc | 22,46 | -0,88 | 22,66 | 3565 | | Occidental Petr | 87,25 | +0,25 | 87,03 | 732 | | Omnicom Group | 83,24 | -0,66 | 84,01 | 244 | | Oracle Corp | 13,43 | +0,22 | 13,40 | 10340 | | Pfizer Inc | 25,38 | -0,08 | 25,40 | 4268 | | Philip Morris | 72,45 | -0,56 | 72,86 | 1130 | | Raytheon Co | 37,61 | -0,77 | 37,90 | 512 | | SBC Comms | 24,11 | +0,12 | 24,08 | 1773 | | Schering-plough | 20,55 | -1,20 | 20,80 | 894 | | Tenet Healthcare | 11,24 | -2,35 | 11,51 | 352 | | Texas Instrument | 32,20 | -1,53 | 32,70 | 3952 | | Textron Inc | 66,75 | -0,60 | 67,15 | 217 | | Time Warner Inc | 18,18 | -1,03 | 18,37 | 4219 | | Tyco Int | 28,51 | -1,18 | 28,85 | 2468 | | Unisys Corp | 6,72 | -1,47 | 6,82 | 212 | | UPS | 69,17 | +3,45 | 66,86 | 1205 | | United Tech | 50,86 | -0,27 | 51,00 | 766 | | Unitedhealth Gr | 52,68 | +0,11 | 52,62 | 953 | | US Bancorp | 28,99 | -1,26 | 29,36 | 1194 | | Verizon Comm | 32,15 | -0,34 | 32,26 | 1608 | | Wachovia | 48,33 | -0,21 | 48,43 | 1110 | | Wal-Mart Stores | 43,03 | -0,42 | 43,21 | 6497 | | Walt Disney Co | 23,54 | -0,88 | 23,75 | 1755 | | Washington Mutual | 41,19 | -0,70 | 41,48 | 733 | | Wells Fargo | 58,90 | -0,56 | 59,23 | 1431 | | Xerox Corp | 13,77 | -0,36 | 13,82 | 430 |
|
