| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | — | 7,4 | 8250 | | ANZ Banking Grp | 23,9 | +0,59 | 23,7 | 4650 | | CommonWealth Bank | 38,6 | +0,39 | 38,5 | 5931 | | National Australian Bank | 33,2 | +0,85 | 33,0 | 7550 | | Telstra Corp | 4,1 | -1,46 | 4,1 | 74632 | | Westpac Banking | 21,1 | +0,72 | 20,9 | 3855 | | Япония (JPY) | | Asahi Kasei | 587,0 | -1,01 | 593,0 | 2292 | | Daiwa Securities | 855,0 | +1,66 | 841,0 | 16559 | | Fuji Photo Film | 3790,0 | +1,61 | 3730,0 | 3220 | | Fujitsu Ltd | 736,0 | -3,16 | 760,0 | 6578 | | Honda Motor Co | 6040,0 | -0,49 | 6070,0 | 2153 | | Kao Corp | 2815,0 | -3,26 | 2910,0 | 2744 | | KDDI* | 625,0 | +0,16 | 624,0 | 18 | | Mitsubishi Fin Gr* | 1260,0 | +1,61 | 1240,0 | 61 | | Mitsubishi Electric | 718,0 | -1,51 | 729,0 | 6299 | | NEC Corp | 613,0 | -1,13 | 620,0 | 9604 | | Nippon Steel Corp | 392,0 | +1,82 | 385,0 | 307484 | | Nissan Motor Co | 1245,0 | -0,80 | 1255,0 | 13245 | | NTT* | 556,0 | -2,46 | 570,0 | 50 | | NTT DoCoMo* | 204,0 | -1,45 | 207,0 | 129 | | Pioneer | 1666,0 | -0,06 | 1667,0 | 1381 | | Ricoh | 1728,0 | -0,52 | 1737,0 | 3194 | | Seikisui House | 1339,0 | -1,62 | 1361,0 | 2217 | | Shin-Etsu Chem | 5010,0 | -1,96 | 5110,0 | 1849 | | Sony | 3870,0 | +1,31 | 3820,0 | 6344 | | Sumitomo Chem | 700,0 | +2,04 | 686,0 | 13313 | | TDK Corp | 8250,0 | -2,14 | 8430,0 | 813 | | Toshiba Corp | 484,0 | -1,22 | 490,0 | 25187 | | Toyota Motor Co | 4960,0 | -1,20 | 5020,0 | 5831 | | Гонконг (HKD) | | Cheung Kong | 85,50 | -1,21 | 86,55 | 6707 | | China Mobile | 36,95 | -1,34 | 37,45 | 13200 | | China Unicom | 6,40 | +0,79 | 6,35 | 5914 | | CLP Holdings | 45,75 | +0,22 | 45,65 | 2375 | | CNOOC | 5,45 | -0,91 | 5,50 | 28853 | | Hang Seng Bank | 103,80 | -0,19 | 104,00 | 974 | | Henderson Land | 38,30 | +0,26 | 38,20 | 2909 | | HSBC Holdings | 125,40 | -0,08 | 125,50 | 14652 | | Hutchison | 78,20 | -1,68 | 79,54 | 10414 | | Франция (EUR) | | Alcatel | 11,00 | — | 11,00 | 9804 | | Axa | 22,43 | -0,75 | 22,60 | 4377 | | BNP Paribas | 61,05 | -0,65 | 61,45 | 1923 | | Bouygues | 38,67 | -0,59 | 38,90 | 537 | | Danone | 93,00 | -0,85 | 93,80 | 530 | | EADS | 29,46 | -1,80 | 30,00 | 1224 | | France Telecom | 23,76 | -1,12 | 24,03 | 5685 | | Lafarge | 73,15 | -1,28 | 74,10 | 814 | | Michelin | 49,49 | -0,76 | 49,87 | 558 | | Peugeot | 56,00 | -0,36 | 56,20 | 985 | | Renault | 77,10 | -0,32 | 77,35 | 752 | | Sanofi-Synthelab | 67,70 | -0,44 | 68,00 | 2622 | | Schneider Elec | 64,20 | -0,16 | 64,30 | 368 | | STMicroelectronics | 13,89 | -1,35 | 14,08 | 2701 | | Total Fina Elf | 224,60 | +0,04 | 224,50 | 2676 | | Vivendi Universal | 26,61 | -0,75 | 26,81 | 3235 | | Великобритания (GBp) | | ARM Holdings | 115,75 | -1,49 | 117,50 | 8056 | | BAE System | 335,50 | +0,07 | 335,25 | 11054 | | Barclays | 569,18 | -0,44 | 572,00 | 10511 | | BP | 669,00 | +0,90 | 663,00 | 56704 | | BAT | 1180,00 | -2,07 | 1205,00 | 9875 | | British Airways | 285,00 | -0,87 | 287,50 | 6393 | | British Telecom | 224,00 | -0,33 | 224,75 | 23436 | | Cable & Wireless | 146,25 | -1,68 | 148,75 | 13267 | | Cadbury Schweppes | 576,50 | -1,20 | 583,50 | 4559 | | HSBC Hldg | 909,50 | -0,11 | 910,50 | 30441 | | Lloyds TSB Grp | 466,75 | -0,69 | 470,00 | 8383 | | Marks & Spencer | 366,56 | -0,54 | 368,50 | 8607 | | Prudential | 510,50 | — | 510,50 | 9765 | | Reuters Group | 368,50 | -0,47 | 370,25 | 11052 | | Rio Tinto | 2261,00 | -0,22 | 2266,00 | 7689 | | Sainsbury | 281,00 | -0,44 | 282,25 | 24011 | | Unilever | 592,50 | -0,67 | 596,50 | 8838 | | Vodafone Airtch | 148,50 | -0,17 | 148,75 | 164637 | | Германия (EUR) | | Allianz AG | 107,25 | -0,45 | 107,74 | 2154 | | BASF | 60,41 | -1,26 | 61,18 | 2072 | | Bayer AG | 29,92 | -1,42 | 30,35 | 2171 | | BMW | 38,40 | -0,34 | 38,53 | 2079 | | Commerzbank AG | 22,20 | -0,85 | 22,39 | 1646 | | Daimler-Chrysler | 44,03 | +0,71 | 43,72 | 5288 | | Deutsche Bank n | 76,00 | -0,52 | 76,40 | 2435 | | Dt Telekom n | 14,96 | -1,38 | 15,17 | 16468 | | Hypovereinsbank | 23,40 | -0,72 | 23,57 | 5022 | | Infineon Tech | 7,82 | -1,76 | 7,96 | 5232 | | Merck KGaA | 67,20 | -1,19 | 68,01 | 143 | | Munich Re | 93,28 | +0,94 | 92,41 | 2055 | | Sap AG | 141,15 | -1,45 | 143,23 | 751 | | Siemens | 62,83 | -1,27 | 63,64 | 3475 | | Volkswagen AG | 51,90 | +0,68 | 51,55 | 10296 | | Финляндия (EUR) | | Nokia | 13,58 | -0,80 | 13,69 | 25438 | | Stora Enso | 11,50 | -0,52 | 11,56 | 1263 | | Швейцария (CHF) | | Ciba Special | 75,30 | -0,73 | 75,85 | 401 | | Lonza Grp AG | 74,70 | -1,19 | 75,60 | 173 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,65 | +0,09 | 57,60 | 4767 | | Nestle | 377,25 | +1,07 | 373,25 | 1848 | | Novartis | 64,60 | — | 64,60 | 6968 | | Roche | 200,60 | -1,18 | 203,00 | 24 | | Swiss Re | 83,90 | +0,96 | 83,10 | 3154 | | UBS AG | 110,40 | -0,09 | 110,50 | 4496 | | Zurich Fin | 220,90 | -0,76 | 222,60 | 946 | | Швеция (SEK) | | ABB | 55,75 | — | 55,75 | 1167 | | Electrolux | 176,00 | -0,56 | 177,00 | 1267 | | Ericsson | 27,70 | — | 27,70 | 97419 | | Nordea | 76,00 | +1,00 | 75,25 | 13775 | | Volvo | 335,00 | +0,15 | 334,50 | 2010 | | Италия (EUR) | | Bank di Lavoro | 2,67 | +0,21 | 2,67 | 2942 | | Fiat | 7,35 | -0,65 | 7,39 | 5341 | | Голландия (EUR) | | ABN Amro Hld | 19,84 | -0,30 | 19,90 | 5620 | | Aegon NV | 12,01 | +2,21 | 11,75 | 13244 | | Ahold Kon | 6,36 | -0,16 | 6,37 | 5551 | | Fortis | 23,92 | -0,91 | 24,14 | 2720 | | ING Grp | 24,24 | -0,49 | 24,36 | 4491 | | Philips | 22,04 | -0,68 | 22,19 | 2833 | | Royal Dutch | 52,80 | -1,22 | 53,45 | 385 | | Россия (ADR) | | АФК Система | 22,70 | +2,02 | 22,25 | 421 | | Вимм-Билль-Данн | 17,60 | -0,45 | 17,68 | 27 | | Вымпелком | 44,90 | +1,51 | 44,23 | 356 | | Газпром | 66,30 | +7,46 | 61,70 | 1313 | | ЛУКОЙЛ | 57,24 | +3,72 | 55,10 | 1407 | | Мобильные телесистемы | 40,60 | +2,34 | 39,67 | 404 | | Мосэнерго | 11,50 | +11,65 | 10,30 | 18 | | Норильский никель | 79,45 | +5,00 | 78,00 | 505 | | Пятерочка | 20,25 | +7,14 | 18,90 | 247 | | РАО ЕЭС России | 38,44 | +2,96 | 37,15 | 546 | | Ростелеком | 15,65 | +2,29 | 15,30 | 119 | | Сибнефть | 19,73 | +10,56 | 18,00 | 732 | | Стальная группа Мечел | 35,85 | +3,28 | 34,71 | 126 | | Сургутнефтегаз | 53,57 | +3,92 | 51,58 | 445 | | Татнефть | 58,16 | +0,29 | 57,99 | 16 | | ЮКОС | 2,70 | +5,47 | 2,56 | 682 | | Канада (CAD) | | Alcan Inc | 37,35 | +1,08 | 36,95 | 595 | | Bank of Montreal | 58,72 | +0,02 | 58,71 | 703 | | Bank Nova Scotia | 43,30 | +1,36 | 42,72 | 936 | | BCE Inc | 31,99 | +0,28 | 31,90 | 513 | | Imperial Oil | 133,50 | +0,37 | 133,01 | 104 | | Loblaw Cos Ltd | 71,69 | +0,90 | 71,05 | 69 | | Nortel Networks | 3,74 | — | 3,74 | 2829 | | Royal Bank of Canada | 86,00 | +1,73 | 84,54 | 562 | | США ($) | | Abbott Labs | 42,72 | +0,14 | 42,66 | 1332 | | Agilent Tech | 33,53 | -0,21 | 33,60 | 331 | | Alcoa | 24,17 | -0,12 | 24,20 | 1364 | | Allstate Corp | 54,31 | +0,44 | 54,07 | 793 | | Alltel | 63,45 | -0,70 | 63,90 | 251? | | Amer Electric Power | 38,88 | -0,15 | 38,94 | 279 | | Amer Express Co | 56,62 | -0,67 | 57,00 | 656 | | AIG | 60,36 | -0,54 | 60,69 | 1670 | | Amgen | 80,30 | -2,13 | 82,05 | 3857 | | Analog Devices | 35,80 | -0,80 | 36,09 | 402 | | Anheuser-Busch | 43,40 | -0,50 | 43,62 | 453 | | Time Warner Inc | 17,85 | -0,11 | 17,87 | 2945 | | Apple Comp Inc | 53,68 | -0,30 | 53,84 | 4227 | | Applied Materials | 16,69 | -1,07 | 16,87 | 4166 | | AT&T | 19,52 | -0,66 | 19,65 | 275 | | Automatic Data Proc | 42,00 | +0,10 | 41,96 | 269 | | Bank of America | 41,78 | -0,52 | 42,00 | 2528 | | Bank of New York | 29,35 | +0,17 | 29,30 | 356 | | Baxter Int | 39,58 | -0,95 | 39,96 | 237 | | BCE Inc | 27,13 | -0,26 | 27,20 | 40 | | Bellsouth Corp | 25,67 | -0,58 | 25,82 | 494 | | Berkshire cl a* | 82,60 | +0,12 | 82,50 | 1 | | Berkshire cl b* | 2,75 | — | 2,75 | 4 | | Boeing Co | 65,57 | +1,39 | 64,67 | 1093 | | Bristol Myers sq | 24,16 | +0,12 | 24,13 | 887 | | Cardinal Health | 61,22 | -0,07 | 61,26 | 221 | | Carnival | 49,69 | -1,51 | 50,45 | 446 | | Caterpillar Inc | 58,04 | -0,51 | 58,34 | 604 | | Charles Schwab | 14,03 | -0,50 | 14,10 | 805 | | ChevronTexaco | 64,23 | -0,02 | 64,24 | 1503 | | Cigna | 114,77 | +0,19 | 114,55 | 178 | | Cisco | 17,83 | -0,50 | 17,92 | 9911 | | Citigroup | 45,01 | -0,18 | 45,09 | 2103 | | Coca-Cola Co | 42,37 | — | 42,37 | 608 | | Colgate Palmoliv | 51,47 | +0,23 | 51,35 | 304 | | Costco Wholesale | 42,77 | — | 42,77 | 660 | | Daimler-Chrysler | 52,94 | +0,06 | 52,91 | 147 | | Delta Air Lines | 0,80 | -3,61 | 0,83 | 771 | | Dow Chemical Co | 41,73 | -0,67 | 42,01 | 759 | | Du Pont Co | 38,57 | -0,16 | 38,63 | 896 | | Eastman Kodak | 25,71 | -0,39 | 25,81 | 516 | | Eli Lilly | 53,10 | -0,36 | 53,29 | 423 | | EMC Corp | 12,16 | -2,56 | 12,48 | 4333 | | Emerson Electric | 70,12 | +0,73 | 69,61 | 645 | | Exelon | 53,95 | -0,57 | 54,26 | 450 | | Exxon Mobil | 64,11 | -0,76 | 64,60 | 3341 | | Fannie Mae | 45,96 | -0,48 | 46,18 | 511 | | First Data Corp | 40,26 | -0,37 | 40,41 | 263 | | Ford Motor Co | 9,90 | -0,60 | 9,96 | 1330 | | Gap Inc | 17,01 | -1,05 | 17,19 | 494 | | Genentech | 83,54 | +1,20 | 82,55 | 1227 | | General Elec Co | 33,30 | +0,09 | 33,27 | 4048 | | General Motors | 31,13 | -0,06 | 31,15 | 702 | | Gillette Co | 55,06 | +0,62 | 54,72 | 351 | | Goldman Sachs Gr | 120,45 | +0,37 | 120,00 | 1104 | | HJ Heinz Co | 35,39 | +0,88 | 35,08 | 303 | | Halliburton Co | 67,55 | +0,54 | 67,19 | 1427 | | HCA-Healthcare | 47,54 | +0,64 | 47,24 | 365 | | Hewlett-Packard | 28,57 | -1,28 | 28,94 | 1597 | | Home Depot Inc | 38,22 | -0,49 | 38,41 | 1741 | | Honeywell Int | 37,27 | +0,05 | 37,25 | 598 | | Illinois Tool Works | 79,63 | +0,58 | 79,17 | 291 | | Intel Corp | 24,15 | -0,29 | 24,22 | 11789 | | IBM | 77,88 | +0,61 | 77,41 | 1007 | | Intl Paper | 30,07 | -0,66 | 30,27 | 298 | | Johnson&Johnson | 63,46 | -0,64 | 63,87 | 1367 | | J P Morgan Chase | 33,84 | -0,24 | 33,92 | 1635 | | Kimberly-Clark | 60,46 | -0,03 | 60,48 | 114 | | Kohls | 48,90 | -0,41 | 49,10 | 571 | | Kroger | 20,37 | -0,20 | 20,41 | 646 | | Lehman Brothers | 115,81 | +0,77 | 114,92 | 349 | | Lockheed Martin | 61,42 | +0,02 | 61,41 | 256 | | Lowes Cos | 63,90 | -2,10 | 65,27 | 1047 | | Lucent Tech | 3,06 | -0,65 | 3,08 | 2523 | | Marsh & McLennan | 29,48 | -0,54 | 29,64 | 293 | | MBNA Corp | 24,45 | -0,41 | 24,55 | 781 | | McDonalds Corp | 33,00 | -0,78 | 33,26 | 2241 | | Medtronic | 54,69 | -0,74 | 55,10 | 742 | | Merck & Co | 27,57 | -0,93 | 27,83 | 1346 | | Merrill Lynch | 59,56 | +0,13 | 59,48 | 574 | | Metlife Inc | 48,02 | -1,09 | 48,55 | 381 | | Micron Tech | 11,91 | -1,57 | 12,10 | 1185 | | Microsoft | 25,34 | +0,28 | 25,27 | 14307 | | Minnesota Mining | 72,96 | -0,23 | 73,13 | 435 | | MS Dean Witter | 52,01 | +0,19 | 51,91 | 1116 | | Motorola Inc | 22,46 | -0,84 | 22,65 | 2175 | | Occidental Petr | 86,99 | -0,42 | 87,36 | 382 | | Omnicom Group | 82,42 | -0,33 | 82,69 | 147 | | Oracle Corp | 12,37 | -0,24 | 12,40 | 9874 | | Pfizer Inc | 25,15 | -0,16 | 25,19 | 3995 | | Philip Morris | 72,77 | +0,34 | 72,52 | 1130 | | Raytheon Co | 37,07 | ь0,70 | 37,33 | 480 | | SBC Comms | 23,65 | -0,80 | 23,84 | 1211 | | Schering-plough | 20,77 | -0,10 | 20,79 | 606 | | Tenet Healthcare | 11,60 | +1,13 | 11,47 | 651 | | Texas Instrument | 32,90 | -2,58 | 33,77 | 1875 | | Textron Inc | 67,61 | +0,39 | 67,35 | 183 | | Time Warner Inc | 17,85 | -0,11 | 17,87 | 2945 | | Tyco Int | 28,14 | -1,61 | 28,60 | 1447 | | Unisys Corp | 6,54 | -1,06 | 6,61 | 178 | | UPS | 68,02 | -0,38 | 68,28 | 263 | | United Tech | 51,62 | -0,33 | 51,79 | 424 | | Unitedhealth Gr | 55,53 | +0,23 | 55,40 | 1014 | | US Bancorp | 28,77 | -0,31 | 28,86 | 637 | | Verizon Comm | 31,90 | -0,31 | 32,00 | 1235 | | Wachovia | 47,25 | -0,42 | 47,45 | 1126 | | Wal-Mart Stores | 43,02 | -0,21 | 43,11 | 2607 | | Walt Disney Co | 23,20 | -0,26 | 23,26 | 1275 | | Washington Mutual | 40,12 | -0,35 | 40,26 | 553 | | Wells Fargo | 58,55 | -0,14 | 58,63 | 748 | | Xerox Corp | 13,50 | -0,66 | 13,59 | 336 |
|
