| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -1,20 | 7,5 | 6847 | | ANZ Banking Grp | 23,3 | -0,21 | 23,4 | 3825 | | CommonWealth Bank | 38,2 | +0,13 | 38,1 | 3259 | | National Australian Bank | 32,6 | -0,15 | 32,6 | 3193 | | Telstra Corp | 4,3 | -0,69 | 4,4 | 42645 | | Westpac Banking | 20,8 | -0,62 | 21,0 | 4544 | | Япония (JPY) | | Asahi Kasei | 588,0 | +0,17 | 587,0 | 5016 | | Daiwa Securities | 821,0 | -2,15 | 839,0 | 14149 | | Fuji Photo Film | 3700,0 | -0,27 | 3710,0 | 1532 | | Fujitsu Ltd | 744,0 | -3,13 | 768,0 | 13576 | | Honda Motor Co | 5990,0 | -2,12 | 6120,0 | 2871 | | Kao Corp | 2830,0 | +1,62 | 2785,0 | 1855 | | KDDI* | 617,0 | +0,33 | 615,0 | 25 | | Mitsubishi Fin Gr* | 1230,0 | -0,81 | 1240,0 | 35 | | Mitsubishi Chem | 369,0 | +1,93 | 362,0 | 16191 | | Mitsubishi Electric | 690,0 | -1,15 | 698,0 | 12929 | | NEC Corp | 613,0 | -1,61 | 623,0 | 15421 | | Nippon Steel Corp | 366,0 | +2,81 | 356,0 | 134221 | | Nissan Motor Co | 1238,0 | +0,24 | 1235,0 | 22954 | | NTT* | 528,0 | +0,57 | 525,0 | 31 | | NTT DoCoMo* | 202,0 | +3,06 | 196,0 | 552 | | Pioneer | 1683,0 | -1,46 | 1708,0 | 1825 | | Ricoh | 1722,0 | -3,04 | 1776,0 | 5527 | | Seikisui House | 1341,0 | -1,18 | 1357,0 | 2376 | | Shin-Etsu Chem | 4880,0 | — | 4880,0 | 1483 | | Sony | 3940,0 | -2,23 | 4030,0 | 5299 | | Sumitomo Chem | 657,0 | +0,31 | 655,0 | 3051 | | TDK Corp | 8200,0 | -0,49 | 8240,0 | 945 | | Toshiba Corp | 479,0 | -1,44 | 486,0 | 32173 | | Toyota Motor Co | 4800,0 | -0,62 | 4830,0 | 7487 | | UFJ Holdings* | 753,0 | -1,44 | 764,0 | 33 | | Гонконг (HKD) | | Cheung Kong | 85,35 | +0,71 | 84,75 | 6778 | | China Mobile | 36,50 | +0,14 | 36,45 | 12441 | | China Unicom | 6,30 | +0,80 | 6,25 | 11488 | | CLP Holdings | 45,65 | -0,22 | 45,75 | 1167 | | CNOOC | 5,65 | — | 5,65 | 53322 | | Hang Seng Bank | 103,90 | -0,38 | 104,30 | 1915 | | Henderson Land | 38,55 | -0,64 | 38,80 | 1303 | | HSBC Holdings | 125,20 | -0,56 | 125,90 | 13453 | | Hutchison | 79,45 | +1,15 | 78,55 | 10720 | | Франция (EUR) | | Alcatel | 10,52 | -0,19 | 10,54 | 9606 | | Axa | 21,61 | -1,28 | 21,89 | 5841 | | BNP Paribas | 59,50 | — | 59,50 | 2612 | | Bouygues | 37,99 | -0,03 | 38,00 | 710 | | Danone | 92,35 | +1,54 | 90,95 | 1833 | | EADS | 27,88 | -0,43 | 28,00 | 1336 | | France Telecom | 23,62 | -0,88 | 23,83 | 11818 | | Lafarge | 72,25 | -1,23 | 73,15 | 878 | | Michelin | 49,29 | -1,42 | 50,00 | 443 | | Peugeot | 52,05 | +0,77 | 51,65 | 684 | | Renault | 73,90 | -0,81 | 74,50 | 1346 | | Sanofi-Synthelab | 66,00 | +0,46 | 65,70 | 4400 | | Schneider Elec | 62,85 | -1,87 | 64,05 | 850 | | STMicroelectronics | 13,69 | -1,72 | 13,93 | 3834 | | Total Fina Elf | 223,00 | +0,50 | 221,90 | 2594 | | Vivendi Universal | 25,87 | -0,54 | 26,01 | 3462 | | Великобритания (GBp) | | ARM Holdings | 112,75 | -0,22 | 113,00 | 10061 | | BAE System | 328,00 | -0,23 | 328,75 | 15099 | | Barclays | 560,00 | -0,71 | 564,00 | 17816 | | BP | 665,50 | +0,38 | 663,00 | 50568 | | BAT | 1186,00 | +0,68 | 1178,00 | 3462 | | British Airways | 284,00 | -1,65 | 288,75 | 15987 | | British Telecom | 224,00 | +0,79 | 222,25 | 33548 | | Cable & Wireless | 145,25 | +1,57 | 143,00 | 11806 | | Cadbury Schweppes | 573,00 | -0,69 | 577,00 | 10599 | | HSBC Hldg | 897,50 | +0,62 | 892,00 | 25456 | | Lloyds TSB Grp | 461,25 | -0,70 | 464,50 | 21857 | | Marks & Spencer | 359,15 | +1,41 | 354,00 | 19086 | | Prudential | 495,50 | -1,00 | 500,50 | 15481 | | Reuters Group | 367,50 | -1,67 | 373,75 | 7058 | | Rio Tinto | 2165,00 | +0,23 | 2160,00 | 4177 | | Sainsbury | 278,75 | +0,63 | 277,00 | 8613 | | Unilever | 580,50 | +0,52 | 577,50 | 6962 | | Vodafone Airtch | 147,50 | +0,51 | 146,75 | 168247 | | Германия (EUR) | | Allianz AG | 103,32 | -0,94 | 104,30 | 3508 | | BASF | 58,62 | -0,64 | 59,00 | 2317 | | Bayer AG | 29,59 | -0,87 | 29,85 | 2954 | | BMW | 37,47 | +0,03 | 37,46 | 2637 | | Commerzbank AG | 21,60 | -0,46 | 21,70 | 2861 | | Daimler-Chrysler | 41,58 | +0,68 | 41,30 | 4039 | | Deutsche Bank n | 74,18 | -0,96 | 74,90 | 3140 | | Dt Telekom n | 14,92 | -0,07 | 14,93 | 24646 | | Hypovereinsbank | 22,97 | -0,82 | 23,16 | 2574 | | Infineon Tech | 7,80 | -1,27 | 7,90 | 4854 | | Merck KGaA | 67,50 | +1,38 | 66,58 | 109 | | Munich Re | 88,50 | -1,67 | 90,00 | 3687 | | Sap AG | 138,84 | -0,97 | 140,20 | 917 | | Siemens | 62,12 | -1,24 | 62,90 | 4832 | | Volkswagen AG | 50,07 | +4,10 | 48,10 | 14615 | | Финляндия (EUR) | | Nokia | 13,41 | — | 13,41 | 31027 | | Stora Enso | 11,35 | -1,82 | 11,56 | 2580 | | Швейцария (CHF) | | Ciba Special | 75,30 | -0,86 | 75,95 | 421 | | Lonza Grp AG | 75,00 | +0,07 | 74,95 | 169 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,70 | -0,87 | 57,20 | 3931 | | Nestle | 363,25 | -0,21 | 364,00 | 941 | | Novartis | 62,80 | +0,24 | 62,65 | 6625 | | Roche | 205,60 | +1,13 | 203,30 | 16 | | Swiss Re | 80,70 | -1,34 | 81,80 | 3367 | | UBS AG | 108,90 | -0,18 | 109,10 | 3022 | | Zurich Fin | 213,60 | -2,38 | 218,80 | 1889 | | Швеция (SEK) | | ABB | 55,25 | -0,45 | 55,50 | 2159 | | Electrolux | 176,50 | -0,28 | 177,00 | 513 | | Ericsson | 27,10 | -0,37 | 27,20 | 76795 | | Nordea | 74,25 | -0,34 | 74,50 | 7267 | | Volvo | 327,50 | — | 327,50 | 1341 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 5534 | | Fiat | 7,12 | -1,78 | 7,25 | 17136 | | Голландия (EUR) | | ABN Amro Hld | 19,42 | -1,27 | 19,67 | 8127 | | Aegon NV | 11,43 | -1,30 | 11,58 | 8148 | | Ahold Kon | 6,17 | -0,48 | 6,20 | 8721 | | Fortis | 23,53 | -0,63 | 23,68 | 4483 | | ING Grp | 23,64 | -1,62 | 24,03 | 10230 | | Philips | 21,53 | -2,71 | 22,13 | 9115 | | Royal Dutch | 53,50 | -0,19 | 53,60 | 225 | | Россия (ADR) | | АФК Система | 22,52 | -0,18 | 22,54 | 220 | | Вимм-Билль-Данн | 18,39 | -0,33 | 18,45 | 2 | | Вымпелком | 43,93 | +0,27 | 43,81 | 311 | | Газпром | 62,30 | -3,13 | 64,00 | 1390 | | ЛУКОЙЛ | 56,40 | +0,61 | 56,06 | 1868 | | Мобильные телесистемы | 39,77 | +0,91 | 39,41 | 503 | | Мосэнерго | 8,75 | — | 9,93 | 0 | | Норильский никель | 78,60 | -0,76 | 79,00 | 624 | | Пятерочка | 18,80 | -2,34 | 19,25 | 8 | | РАО ЕЭС России | 38,69 | +2,93 | 36,84 | 2006 | | Ростелеком | 15,31 | +0,20 | 15,28 | 303 | | Сибнефть | 17,73 | +1,14 | 17,60 | 297 | | Стальная группа Мечел | 33,50 | +1,92 | 32,87 | 112 | | Сургутнефтегаз | 52,50 | -1,41 | 53,25 | 364 | | Татнефть | 58,70 | +3,18 | 56,89 | 66 | | ЮКОС | 2,52 | -0,40 | 2,53 | 129 | | Канада (CAD) | | Alcan Inc | 37,53 | -2,44 | 38,47 | 345 | | Bank of Montreal | 57,54 | +0,31 | 57,36 | 173 | | Bank Nova Scotia | 42,33 | -0,07 | 42,36 | 327 | | BCE Inc | 31,35 | +1,62 | 30,85 | 1913 | | Imperial Oil | 134,25 | +0,19 | 134,00 | 100 | | Loblaw Cos Ltd | 69,99 | +0,20 | 69,85 | 37 | | Nortel Networks | 3,66 | -1,88 | 3,73 | 5754 | | Royal Bank of Canada | 82,64 | +0,67 | 82,09 | 290 | | США ($) | | Abbott Labs | 43,74 | +1,48 | 43,10 | 1012 | | Agilent Tech | 33,49 | -0,45 | 33,64 | 775 | | Alcoa | 26,01 | -0,27 | 26,08 | 702 | | Allstate Corp | 50,75 | -2,08 | 51,83 | 2686 | | Alltel | 63,81 | +2,67 | 62,15 | 690? | | Amer Electric Power | 38,83 | -0,44 | 39,00 | 604 | | Amer Express Co | 56,50 | -0,88 | 57,00 | 1957 | | AIG | 58,92 | -0,81 | 59,40 | 2141 | | Amgen | 84,20 | -0,18 | 84,35 | 2530 | | Analog Devices | 35,95 | -0,61 | 36,17 | 660 | | Anheuser-Busch | 44,03 | -0,36 | 44,19 | 447 | | Time Warner Inc | 18,14 | +0,33 | 18,08 | 5126 | | Apple Comp Inc | 51,88 | -0,44 | 52,11 | 5840 | | Applied Materials | 16,87 | +0,30 | 16,82 | 4985 | | AT&T | 19,60 | -0,61 | 19,72 | 409 | | Automatic Data Proc | 42,13 | -0,66 | 42,41 | 377 | | Bank of America | 41,95 | -0,73 | 42,26 | 4303 | | Bank of New York | 28,93 | -0,86 | 29,18 | 433 | | Baxter Int | 40,04 | -0,37 | 40,19 | 383 | | BCE Inc | 26,87 | +1,82 | 26,39 | 77 | | Bellsouth Corp | 25,72 | -0,27 | 25,79 | 753 | | Berkshire cl a* | 79,10 | -1,74 | 80,50 | 1 | | Berkshire cl b* | 2,63 | -1,87 | 2,67 | 11 | | Boeing Co | 62,27 | -0,22 | 62,41 | 765 | | Bristol Myers sq | 24,33 | +0,08 | 24,31 | 1011 | | Cardinal Health | 61,45 | -0,28 | 61,62 | 343 | | Carnival | 48,74 | -0,12 | 48,80 | 467 | | Caterpillar Inc | 58,21 | +1,93 | 57,11 | 1076 | | Charles Schwab | 13,71 | -2,21 | 14,02 | 1263 | | ChevronTexaco | 64,85 | +0,90 | 64,27 | 1444 | | Cigna | 112,12 | +0,15 | 111,95 | 218 | | Cisco | 17,74 | -0,62 | 17,85 | 13332 | | Citigroup | 44,98 | +0,36 | 44,82 | 2691 | | Coca-Cola Co | 41,97 | -0,66 | 42,25 | 1113 | | Colgate Palmoliv | 51,50 | -0,87 | 51,95 | 498 | | Costco Wholesale | 42,04 | +1,35 | 41,48 | 1342 | | Daimler-Chrysler | 50,45 | +0,58 | 50,16 | 83 | | Delta Air Lines | 0,79 | +2,60 | 0,77 | 1061 | | Dow Chemical Co | 40,80 | +0,42 | 40,63 | 1264 | | Du Pont Co | 38,91 | -0,26 | 39,01 | 1040 | | Eastman Kodak | 25,37 | +2,51 | 24,75 | 746 | | Eli Lilly | 53,85 | +0,30 | 53,69 | 904 | | EMC Corp | 12,58 | +0,88 | 12,47 | 1883 | | Emerson Electric | 67,89 | +1,21 | 67,08 | 317 | | Exelon | 53,27 | -1,35 | 54,00 | 1270 | | Exxon Mobil | 65,72 | +1,15 | 64,97 | 4725 | | Fannie Mae | 46,00 | +0,66 | 45,70 | 678 | | First Data Corp | 40,43 | -0,69 | 40,71 | 526 | | Ford Motor Co | 9,74 | +0,83 | 9,66 | 1542 | | Gap Inc | 17,13 | +0,65 | 17,02 | 1029 | | Genentech | 88,01 | -0,61 | 88,55 | 752 | | General Elec Co | 33,28 | -0,15 | 33,55 | 3988 | | General Motors | 30,67 | -0,10 | 30,70 | 1109 | | Gillette Co | 54,24 | +0,43 | 54,01 | 635 | | Goldman Sachs Gr | 116,73 | +0,91 | 115,68 | 980 | | HJ Heinz Co | 34,16 | -0,12 | 34,20 | 242 | | Halliburton Co | 66,44 | +0,29 | 66,25 | 883 | | HCA-Healthcare | 46,26 | -2,43 | 47,41 | 1308 | | Hewlett-Packard | 27,73 | -1,28 | 28,09 | 2535 | | Home Depot Inc | 38,50 | +0,39 | 38,35 | 3188 | | Honeywell Int | 36,73 | -0,43 | 36,89 | 547 | | Illinois Tool Works | 78,89 | +0,04 | 78,86 | 384 | | Intel Corp | 24,50 | — | 24,50 | 12871 | | IBM | 77,63 | +0,09 | 77,56 | 1657 | | Intl Paper | 30,44 | -0,59 | 30,62 | 503 | | Johnson&Johnson | 65,03 | +0,51 | 64,70 | 1721 | | J P Morgan Chase | 34,00 | -0,03 | 34,01 | 1764 | | Kimberly-Clark | 60,82 | -0,38 | 61,05 | 412 | | Kohls | 48,63 | +0,85 | 48,22 | 1320 | | Kroger | 20,07 | -0,20 | 20,11 | 650 | | Lehman Brothers | 112,50 | — | 112,50 | 506 | | Lockheed Martin | 60,11 | -0,74 | 60,56 | 634 | | Lowes Cos | 63,67 | +1,99 | 62,43 | 1373 | | Lucent Tech | 3,06 | +0,33 | 3,05 | 5830 | | Marsh & McLennan | 29,51 | +0,85 | 29,26 | 781 | | MBNA Corp | 24,55 | -0,32 | 24,63 | 1798 | | McDonalds Corp | 31,91 | +1,56 | 31,42 | 3087 | | Medtronic | 55,61 | -0,98 | 56,16 | 895 | | Merck & Co | 27,65 | -0,54 | 27,80 | 1670 | | Merrill Lynch | 59,45 | -0,40 | 59,69 | 877 | | Metlife Inc | 48,25 | -1,53 | 49,00 | 613 | | Micron Tech | 12,06 | -1,47 | 12,24 | 2110 | | Microsoft | 25,25 | -0,94 | 25,49 | 20524 | | Minnesota Mining | 72,45 | +0,17 | 72,33 | 563 | | MS Dean Witter | 51,97 | +0,43 | 51,75 | 1230 | | Motorola Inc | 21,92 | -1,53 | 22,26 | 3340 | | Occidental Petr | 88,50 | +0,14 | 88,38 | 578 | | Omnicom Group | 83,17 | +0,04 | 83,14 | 141 | | Oracle Corp | 13,36 | +0,52 | 13,29 | 10305 | | Pfizer Inc | 25,30 | -0,04 | 25,31 | 4714 | | Philip Morris | 71,42 | -0,29 | 71,63 | 1264 | | Raytheon Co | 36,76 | -0,62 | 36,99 | 514 | | SBC Comms | 23,82 | -0,50 | 23,94 | 1820 | | Schering-plough | 20,46 | -0,05 | 20,47 | 898 | | Tenet Healthcare | 11,28 | +1,26 | 11,14 | 833 | | Texas Instrument | 32,56 | +1,15 | 32,19 | 2812 | | Textron Inc | 65,52 | -0,52 | 65,86 | 147 | | Time Warner Inc | 18,14 | +0,33 | 18,08 | 5126 | | Tyco Int | 28,15 | -0,46 | 28,28 | 2202 | | Unisys Corp | 6,61 | -1,64 | 6,72 | 207 | | UPS | 67,52 | -0,59 | 67,92 | 332 | | United Tech | 50,45 | -0,26 | 50,58 | 710 | | Unitedhealth Gr | 53,00 | +0,78 | 52,59 | 992 | | US Bancorp | 28,70 | -0,52 | 28,85 | 1082 | | Verizon Comm | 31,83 | -0,38 | 31,95 | 1516 | | Wachovia | 47,67 | -0,23 | 47,78 | 850 | | Wal-Mart Stores | 42,62 | +0,31 | 42,49 | 5174 | | Walt Disney Co | 23,12 | -0,90 | 23,33 | 2903 | | Washington Mutual | 40,28 | -0,96 | 40,67 | 1470 | | Wells Fargo | 58,23 | -0,31 | 58,41 | 1378 | | Xerox Corp | 13,60 | +0,44 | 13,54 | 731 |
|
