| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -1,34 | 7,5 | 19932 | | ANZ Banking Grp | 23,7 | +2,28 | 23,2 | 5483 | | CommonWealth Bank | 38,5 | +0,92 | 38,1 | 5299 | | National Australian Bank | 33,0 | +1,70 | 32,4 | 4867 | | Telstra Corp | 4,1 | -4,42 | 4,3 | 34797 | | Westpac Banking | 20,9 | +1,26 | 20,7 | 7099 | | Япония (JPY) | | Asahi Kasei | 593,0 | +0,85 | 588,0 | 4770 | | Daiwa Securities | 841,0 | +2,44 | 821,0 | 11414 | | Fuji Photo Film | 3730,0 | +0,81 | 3700,0 | 1901 | | Fujitsu Ltd | 760,0 | +2,15 | 744,0 | 9171 | | Honda Motor Co | 6070,0 | +1,34 | 5990,0 | 3024 | | Kao Corp | 2910,0 | +2,83 | 2830,0 | 2433 | | KDDI* | 624,0 | +1,13 | 617,0 | 14 | | Mitsubishi Fin Gr* | 1240,0 | +0,81 | 1230,0 | 27 | | Mitsubishi Chem | 376,0 | +1,90 | 369,0 | 35978 | | Mitsubishi Electric | 729,0 | +5,65 | 690,0 | 12399 | | NEC Corp | 620,0 | +1,14 | 613,0 | 11740 | | Nippon Steel Corp | 385,0 | +5,19 | 366,0 | 238119 | | Nissan Motor Co | 1255,0 | +1,37 | 1238,0 | 21207 | | NTT* | 570,0 | +7,95 | 528,0 | 75 | | NTT DoCoMo* | 207,0 | +2,48 | 202,0 | 313 | | Pioneer | 1667,0 | -0,95 | 1683,0 | 1965 | | Ricoh | 1737,0 | +0,87 | 1722,0 | 4521 | | Seikisui House | 1361,0 | +1,49 | 1341,0 | 2496 | | Shin-Etsu Chem | 5110,0 | +4,71 | 4880,0 | 2294 | | Sony | 3820,0 | -3,05 | 3940,0 | 11067 | | Sumitomo Chem | 686,0 | +4,41 | 657,0 | 5962 | | TDK Corp | 8430,0 | +2,80 | 8200,0 | 1339 | | Toshiba Corp | 490,0 | +2,30 | 479,0 | 24407 | | Toyota Motor Co | 5020,0 | +4,58 | 4800,0 | 12423 | | UFJ Holdings* | 761,0 | +1,06 | 753,0 | 46 | | Гонконг (HKD) | | Cheung Kong | 86,55 | +1,35 | 85,40 | 6107 | | China Mobile | 37,45 | +2,74 | 36,45 | 20957 | | China Unicom | 6,35 | — | 6,35 | 10448 | | CLP Holdings | 45,65 | +0,44 | 45,45 | 2571 | | CNOOC | 5,50 | -0,90 | 5,55 | 44994 | | Hang Seng Bank | 104,00 | +0,19 | 103,80 | 1601 | | Henderson Land | 38,20 | -0,13 | 38,25 | 4259 | | HSBC Holdings | 125,50 | +0,40 | 125,00 | 17116 | | Hutchison | 80,05 | +0,63 | 79,55 | 11844 | | Франция (EUR) | | Alcatel | 10,94 | +3,99 | 10,52 | 17410 | | Axa | 22,53 | +3,16 | 21,84 | 7634 | | BNP Paribas | 61,50 | +2,67 | 59,90 | 3466 | | Bouygues | 38,82 | +1,01 | 38,43 | 933 | | Danone | 93,85 | +1,62 | 92,35 | 870 | | EADS | 29,84 | +4,19 | 28,64 | 2435 | | France Telecom | 23,98 | +0,08 | 23,96 | 9740 | | Lafarge | 73,95 | +2,21 | 72,35 | 1058 | | Michelin | 50,00 | +0,99 | 49,51 | 501 | | Peugeot | 55,90 | +4,49 | 53,50 | 2307 | | Renault | 77,10 | +3,14 | 74,75 | 1597 | | Sanofi-Synthelab | 67,95 | +2,03 | 66,60 | 4137 | | Schneider Elec | 64,30 | +1,66 | 63,25 | 526 | | STMicroelectronics | 13,99 | +2,19 | 13,69 | 2721 | | Total Fina Elf | 223,80 | +1,36 | 220,80 | 3306 | | Vivendi Universal | 26,77 | +2,57 | 26,10 | 5823 | | Великобритания (GBp) | | ARM Holdings | 116,92 | +3,77 | 112,75 | 8214 | | BAE System | 335,50 | +1,51 | 330,50 | 7284 | | Barclays | 571,68 | +0,70 | 568,00 | 34555 | | BP | 659,00 | -0,45 | 662,00 | 46482 | | BAT | 1202,70 | -1,23 | 1217,00 | 5394 | | British Airways | 286,25 | -0,09 | 286,50 | 7461 | | British Telecom | 224,56 | +0,56 | 223,50 | 17011 | | Cable & Wireless | 147,00 | +0,51 | 146,25 | 11996 | | Cadbury Schweppes | 583,00 | +0,43 | 580,50 | 2430 | | HSBC Hldg | 912,00 | +0,72 | 905,50 | 55533 | | Lloyds TSB Grp | 468,75 | +0,97 | 464,25 | 9728 | | Marks & Spencer | 368,00 | +1,59 | 362,00 | 13206 | | Prudential | 508,50 | +1,09 | 503,00 | 8257 | | Reuters Group | 370,15 | +0,14 | 370,25 | 5230 | | Rio Tinto | 2232,58 | +3,60 | 2169,00 | 6111 | | Sainsbury | 281,25 | +1,99 | 275,75 | 8340 | | Unilever | 594,50 | +1,36 | 586,50 | 5305 | | Vodafone Airtch | 148,75 | -0,50 | 149,50 | 134572 | | Германия (EUR) | | Allianz AG | 107,28 | +2,75 | 104,41 | 3023 | | BASF | 60,94 | +3,13 | 59,09 | 2894 | | Bayer AG | 30,20 | +3,32 | 29,23 | 3466 | | BMW | 38,66 | +3,07 | 37,51 | 4197 | | Commerzbank AG | 22,30 | +1,18 | 22,04 | 2775 | | Daimler-Chrysler | 43,65 | +3,90 | 42,01 | 7673 | | Deutsche Bank n | 76,53 | +2,44 | 74,71 | 2989 | | Dt Telekom n | 15,12 | +0,93 | 14,98 | 14829 | | Hypovereinsbank | 23,50 | +1,60 | 23,13 | 4937 | | Infineon Tech | 7,88 | +1,81 | 7,74 | 3809 | | Merck KGaA | 68,30 | +1,17 | 67,51 | 171 | | Munich Re | 92,38 | +2,64 | 90,00 | 2233 | | Sap AG | 143,38 | +3,26 | 138,86 | 1342 | | Siemens | 63,68 | +2,54 | 62,10 | 3662 | | Volkswagen AG | 51,50 | -0,69 | 51,86 | 14774 | | Финляндия (EUR) | | Nokia | 13,62 | +1,41 | 13,43 | 21959 | | Stora Enso | 11,61 | +2,11 | 11,37 | 2860 | | Швейцария (CHF) | | Ciba Special | 75,95 | +1,40 | 74,90 | 183 | | Lonza Grp AG | 75,25 | +1,21 | 74,35 | 172 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,70 | +1,41 | 56,90 | 3406 | | Nestle | 371,25 | +0,95 | 367,75 | 1153 | | Novartis | 64,50 | +0,55 | 64,15 | 7275 | | Roche | 202,30 | -0,54 | 203,40 | 18 | | Swiss Re | 83,25 | +2,40 | 81,30 | 1903 | | UBS AG | 110,60 | +1,75 | 108,70 | 4066 | | Zurich Fin | 222,50 | +1,83 | 218,50 | 995 | | Швеция (SEK) | | ABB | 56,00 | +0,90 | 55,50 | 2225 | | Electrolux | 177,50 | -0,28 | 178,00 | 854 | | Ericsson | 27,70 | +1,84 | 27,20 | 104299 | | Nordea | 75,00 | +0,67 | 74,50 | 10408 | | Volvo | 333,50 | +1,83 | 327,50 | 1228 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 3625 | | Fiat | 7,36 | +1,76 | 7,23 | 7494 | | Голландия (EUR) | | ABN Amro Hld | 19,94 | +1,94 | 19,56 | 7414 | | Aegon NV | 11,72 | +2,27 | 11,46 | 6982 | | Ahold Kon | 6,36 | +2,09 | 6,23 | 12786 | | Fortis | 24,15 | +1,77 | 23,73 | 3742 | | ING Grp | 24,39 | +2,65 | 23,76 | 8155 | | Philips | 22,18 | +2,31 | 21,68 | 5542 | | Royal Dutch | 52,55 | -0,66 | 52,90 | 145 | | Россия (ADR) | | АФК Система | 22,25 | -0,31 | 22,32 | 459 | | Вимм-Билль-Данн | 17,75 | -0,78 | 17,89 | 1 | | Вымпелком | 44,14 | +1,01 | 43,70 | 268 | | Газпром | 59,35 | +1,98 | 60,50 | 598 | | ЛУКОЙЛ | 55,10 | -3,13 | 56,88 | 2047 | | Мобильные телесистемы | 39,61 | -0,48 | 39,80 | 155 | | Мосэнерго | 10,30 | +3,00 | 10,00 | 10 | | Норильский никель | 77,76 | -0,76 | 78,60 | 164 | | Пятерочка | 18,90 | -0,16 | 18,93 | 17 | | РАО ЕЭС России | 37,26 | -1,59 | 37,75 | 750 | | Ростелеком | 15,44 | +1,25 | 15,25 | 111 | | Сибнефть | 18,00 | -0,28 | 18,05 | 153 | | Стальная группа Мечел | 33,93 | +2,05 | 33,25 | 63 | | Сургутнефтегаз | 51,10 | -2,19 | 52,40 | 427 | | Татнефть | 56,56 | -1,26 | 57,28 | 23 | | ЮКОС | 2,56 | +0,39 | 2,55 | 24 | | Канада (CAD) | | Alcan Inc | 36,39 | +1,88 | 35,72 | 1209 | | Bank of Montreal | 59,44 | +1,28 | 58,69 | 325 | | Bank Nova Scotia | 42,90 | +0,94 | 42,50 | 510 | | BCE Inc | 31,90 | -0,13 | 31,94 | 1059 | | Imperial Oil | 130,47 | +0,38 | 129,98 | 100 | | Loblaw Cos Ltd | 69,97 | +0,03 | 69,95 | 72 | | Nortel Networks | 3,74 | +0,54 | 3,72 | 3611 | | Royal Bank of Canada | 84,48 | +0,56 | 84,01 | 356 | | США ($) | | Abbott Labs | 42,99 | -2,78 | 44,22 | 1879 | | Agilent Tech | 33,85 | +0,47 | 33,69 | 549 | | Alcoa | 24,12 | -1,23 | 24,42 | 1867 | | Allstate Corp | 54,46 | -0,13 | 54,53 | 1777 | | Alltel | 64,17 | -0,39 | 64,42 | 387? | | Amer Electric Power | 38,97 | -0,03 | 38,98 | 247 | | Amer Express Co | 57,57 | +1,18 | 56,90 | 816 | | AIG | 60,89 | +1,38 | 60,06 | 2243 | | Amgen | 83,15 | -0,17 | 83,29 | 2531 | | Analog Devices | 35,97 | -0,50 | 36,15 | 629 | | Anheuser-Busch | 43,76 | -0,61 | 44,03 | 265 | | Time Warner Inc | 18,01 | +0,17 | 17,98 | 3304 | | Apple Comp Inc | 54,38 | +2,22 | 53,20 | 8120 | | Applied Materials | 17,02 | +0,47 | 16,94 | 4013 | | AT&T | 19,65 | +0,31 | 19,59 | 212 | | Automatic Data Proc | 42,48 | +0,97 | 42,07 | 259 | | Bank of America | 42,46 | +0,54 | 42,23 | 2312 | | Bank of New York | 29,72 | — | 29,72 | 380 | | Baxter Int | 40,24 | +0,73 | 39,95 | 656 | | BCE Inc | 27,20 | +0,26 | 27,13 | 42 | | Bellsouth Corp | 26,09 | +0,54 | 25,95 | 551 | | Berkshire cl a* | 83,20 | +0,85 | 82,50 | 1 | | Berkshire cl b* | 2,76 | +0,34 | 2,75 | 4 | | Boeing Co | 65,55 | +3,72 | 63,20 | 1858 | | Bristol Myers sq | 24,31 | +0,45 | 24,20 | 599 | | Cardinal Health | 61,94 | -0,02 | 61,95 | 231 | | Carnival | 50,35 | +1,45 | 49,63 | 714 | | Caterpillar Inc | 57,90 | -1,73 | 58,92 | 1066 | | Charles Schwab | 14,07 | -0,57 | 14,15 | 1091 | | ChevronTexaco | 63,60 | +0,52 | 63,27 | 936 | | Cigna | 113,88 | -0,53 | 114,49 | 201 | | Cisco | 18,09 | +0,22 | 18,05 | 15698 | | Citigroup | 45,25 | +0,02 | 45,24 | 2088 | | Coca-Cola Co | 42,51 | +0,38 | 42,35 | 1221 | | Colgate Palmoliv | 52,06 | -0,04 | 52,08 | 184 | | Costco Wholesale | 43,26 | +1,03 | 42,82 | 504 | | Daimler-Chrysler | 52,56 | +3,46 | 50,80 | 274 | | Delta Air Lines | 0,87 | +2,35 | 0,85 | 1048 | | Dow Chemical Co | 42,00 | +0,53 | 41,78 | 1097 | | Du Pont Co | 38,99 | +0,54 | 38,78 | 741 | | Eastman Kodak | 25,51 | — | 25,51 | 710 | | Eli Lilly | 53,94 | +0,28 | 53,79 | 573 | | EMC Corp | 12,57 | -0,63 | 12,65 | 1270 | | Emerson Electric | 69,80 | +0,27 | 69,61 | 441 | | Exelon | 54,54 | +2,13 | 53,40 | 545 | | Exxon Mobil | 64,00 | +0,19 | 63,88 | 3155 | | Fannie Mae | 46,66 | +0,34 | 46,50 | 539 | | First Data Corp | 40,68 | +0,12 | 40,63 | 587 | | Ford Motor Co | 9,86 | +0,72 | 9,79 | 1789 | | Gap Inc | 17,50 | +2,34 | 17,10 | 771 | | Genentech | 85,15 | -0,79 | 85,83 | 733 | | General Elec Co | 33,45 | +0,15 | 33,40 | 3606 | | General Motors | 31,07 | — | 31,07 | 759 | | Gillette Co | 55,05 | +0,36 | 54,85 | 404 | | Goldman Sachs Gr | 119,88 | +0,34 | 119,47 | 1190 | | HJ Heinz Co | 35,21 | +0,43 | 35,06 | 217 | | Halliburton Co | 65,38 | +0,57 | 65,01 | 1322 | | HCA-Healthcare | 47,40 | -0,42 | 47,60 | 289 | | Hewlett-Packard | 28,97 | +1,76 | 28,47 | 2473 | | Home Depot Inc | 38,77 | +0,62 | 38,53 | 1997 | | Honeywell Int | 37,87 | +1,04 | 37,48 | 488 | | Illinois Tool Works | 79,24 | -1,20 | 80,20 | 281 | | Intel Corp | 24,27 | -0,45 | 24,38 | 16965 | | IBM | 78,19 | +0,24 | 78,00 | 1065 | | Intl Paper | 30,29 | -0,03 | 30,30 | 199 | | Johnson&Johnson | 64,18 | +0,30 | 63,99 | 1170 | | J P Morgan Chase | 34,10 | +0,09 | 34,07 | 1266 | | Kimberly-Clark | 60,97 | +0,36 | 60,75 | 164 | | Kohls | 50,00 | +2,04 | 49,00 | 1121 | | Kroger | 20,46 | +0,39 | 20,38 | 341 | | Lehman Brothers | 115,39 | +1,17 | 114,05 | 416 | | Lockheed Martin | 61,73 | +0,72 | 61,29 | 254 | | Lowes Cos | 66,10 | +1,09 | 65,39 | 553 | | Lucent Tech | 3,11 | +0,65 | 3,09 | 3861 | | Marsh & McLennan | 29,87 | +1,60 | 29,40 | 758 | | MBNA Corp | 24,78 | +0,41 | 24,68 | 867 | | McDonalds Corp | 33,20 | +1,72 | 32,64 | 1517 | | Medtronic | 55,32 | -0,88 | 55,81 | 447 | | Merck & Co | 27,94 | +1,16 | 27,62 | 1451 | | Merrill Lynch | 60,07 | +0,70 | 59,65 | 682 | | Metlife Inc | 49,16 | +1,21 | 48,57 | 353 | | Micron Tech | 12,26 | +0,91 | 12,15 | 1486 | | Microsoft | 25,38 | +0,44 | 25,27 | 14715 | | Minnesota Mining | 73,30 | +1,03 | 72,55 | 533 | | MS Dean Witter | 52,24 | +0,58 | 51,94 | 712 | | Motorola Inc | 22,85 | +0,26 | 22,79 | 3613 | | Occidental Petr | 86,26 | +0,38 | 85,93 | 361 | | Omnicom Group | 83,00 | +0,13 | 82,89 | 134 | | Oracle Corp | 12,43 | -0,16 | 12,45 | 14705 | | Pfizer Inc | 25,14 | +1,09 | 24,87 | 4675 | | Philip Morris | 72,58 | +0,93 | 71,91 | 1106 | | Raytheon Co | 37,37 | +0,35 | 37,24 | 226 | | SBC Comms | 23,85 | +0,34 | 23,77 | 1090 | | Schering-plough | 20,64 | +1,93 | 20,25 | 1287 | | Tenet Healthcare | 11,49 | +0,70 | 11,41 | 369 | | Texas Instrument | 33,91 | +0,03 | 33,90 | 3270 | | Textron Inc | 67,63 | +0,59 | 67,23 | 208 | | Time Warner Inc | 18,01 | +0,17 | 17,98 | 3304 | | Tyco Int | 28,82 | -0,38 | 28,93 | 818 | | Unisys Corp | 6,60 | +0,61 | 6,56 | 135 | | UPS | 68,66 | +0,42 | 68,37 | 371 | | United Tech | 51,89 | +0,37 | 51,70 | 709 | | Unitedhealth Gr | 55,35 | +0,64 | 55,00 | 1594 | | US Bancorp | 29,12 | +0,10 | 29,09 | 554 | | Verizon Comm | 32,37 | +0,65 | 32,16 | 1283 | | Wachovia | 47,85 | +0,27 | 47,72 | 603 | | Wal-Mart Stores | 43,62 | +0,97 | 43,20 | 3682 | | Walt Disney Co | 23,34 | +0,52 | 23,22 | 1216 | | Washington Mutual | 40,82 | +0,89 | 40,46 | 733 | | Wells Fargo | 59,00 | +0,05 | 58,97 | 523 | | Xerox Corp | 13,75 | -0,22 | 13,78 | 421 |
|
