| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +1,78 | 7,3 | 14612 | | ANZ Banking Grp | 24,0 | -1,11 | 24,3 | 8891 | | CommonWealth Bank | 38,4 | -0,88 | 38,8 | 6655 | | National Australian Bank | 33,1 | -1,64 | 33,6 | 9185 | | Telstra Corp | 4,1 | -1,45 | 4,1 | 52006 | | Westpac Banking | 21,1 | -0,89 | 21,3 | 7469 | | Япония (JPY) | | Asahi Kasei | 620,0 | +0,49 | 617,0 | 6058 | | Daiwa Securities | 887,0 | -0,67 | 893,0 | 10165 | | Fuji Photo Film | 3740,0 | -1,84 | 3810,0 | 2432 | | Fujitsu Ltd | 748,0 | -0,13 | 749,0 | 11175 | | Honda Motor Co | 6420,0 | -1,98 | 6550,0 | 4396 | | Kao Corp | 2795,0 | -0,53 | 2810,0 | 1699 | | KDDI* | 640,0 | +1,91 | 628,0 | 30 | | Mitsubishi Fin Gr* | 1490,0 | +2,76 | 1450,0 | 92 | | Mitsubishi Electric | 727,0 | -2,68 | 747,0 | 10809 | | NEC Corp | 615,0 | +0,49 | 612,0 | 17183 | | Nippon Steel Corp | 426,0 | -5,75 | 452,0 | 190427 | | Nissan Motor Co | 1296,0 | — | 1296,0 | 23327 | | NTT* | 558,0 | -4,45 | 584,0 | 52 | | NTT DoCoMo* | 202,0 | -2,42 | 207,0 | 115 | | Pioneer | 1616,0 | -0,55 | 1625,0 | 1965 | | Ricoh | 1773,0 | +2,25 | 1734,0 | 5084 | | Seikisui House | 1391,0 | +2,35 | 1359,0 | 4576 | | Shin-Etsu Chem | 4950,0 | -1,00 | 5000,0 | 2237 | | Sony | 3730,0 | +0,27 | 3720,0 | 6169 | | Sumitomo Chem | 702,0 | -1,82 | 715,0 | 10034 | | TDK Corp | 8090,0 | -0,37 | 8120,0 | 893 | | Toshiba Corp | 500,0 | -0,60 | 503,0 | 30368 | | Toyota Motor Co | 5200,0 | -2,07 | 5310,0 | 9810 | | Гонконг (HKD) | | Cheung Kong | 87,60 | +0,29 | 87,35 | 7291 | | China Mobile | 38,00 | -0,65 | 38,25 | 15972 | | China Unicom | 6,45 | -0,77 | 6,50 | 12903 | | CLP Holdings | 46,25 | +0,54 | 46,00 | 2444 | | CNOOC | 5,65 | — | 5,65 | 46077 | | Hang Seng Bank | 104,30 | — | 104,30 | 1519 | | Henderson Land | 38,75 | — | 38,75 | 4122 | | HSBC Holdings | 126,20 | +0,08 | 126,10 | 11180 | | Hutchison | 80,25 | +0,25 | 80,05 | 11458 | | Франция (EUR) | | Alcatel | 11,11 | +1,65 | 10,93 | 5859 | | Axa | 22,90 | +1,15 | 22,64 | 3067 | | BNP Paribas | 63,40 | +1,28 | 62,60 | 2712 | | Bouygues | 38,58 | -0,03 | 38,59 | 530 | | Danone | 90,10 | -1,10 | 91,10 | 1558 | | EADS | 29,57 | -0,37 | 29,68 | 1120 | | France Telecom | 23,88 | -0,38 | 23,97 | 4976 | | Lafarge | 73,55 | +1,10 | 72,75 | 656 | | Michelin | 48,88 | -0,35 | 49,05 | 485 | | Peugeot | 56,35 | -0,09 | 56,40 | 734 | | Renault | 78,95 | +0,89 | 78,25 | 841 | | Sanofi-Synthelab | 68,65 | +1,48 | 67,65 | 2176 | | Schneider Elec | 65,65 | +1,55 | 64,65 | 814 | | STMicroelectronics | 14,27 | +3,03 | 13,85 | 4870 | | Total Fina Elf | 228,10 | +0,26 | 227,50 | 1437 | | Vivendi Universal | 27,20 | +0,18 | 27,15 | 3588 | | Великобритания (GBp) | | ARM Holdings | 117,25 | +1,30 | 115,75 | 7012 | | BAE System | 343,00 | +1,33 | 338,50 | 11236 | | Barclays | 573,66 | -0,09 | 574,50 | 14803 | | BP | 676,50 | -1,02 | 683,50 | 44366 | | BAT | 1196,00 | +1,53 | 1178,00 | 9538 | | British Airways | 292,00 | +0,34 | 291,00 | 6942 | | British Telecom | 222,05 | +0,45 | 221,25 | 42018 | | Cable & Wireless | 142,75 | -0,35 | 143,25 | 20602 | | Cadbury Schweppes | 572,50 | -0,61 | 576,00 | 4180 | | HSBC Hldg | 915,50 | -0,60 | 921,00 | 19667 | | Lloyds TSB Grp | 466,75 | -0,48 | 469,00 | 18585 | | Marks & Spencer | 374,81 | -0,60 | 377,00 | 18523 | | Prudential | 515,00 | +0,19 | 514,00 | 9270 | | Reuters Group | 375,50 | -1,25 | 380,25 | 8835 | | Rio Tinto | 2317,00 | -0,04 | 2318,00 | 4361 | | Sainsbury | 280,00 | -0,53 | 281,50 | 4371 | | Unilever | 591,64 | -0,08 | 592,00 | 7215 | | Vodafone Airtch | 147,44 | — | 147,50 | 163319 | | Германия (EUR) | | Allianz AG | 112,25 | +1,13 | 111,00 | 2911 | | BASF | 62,28 | +1,43 | 61,40 | 1937 | | Bayer AG | 30,51 | +0,89 | 30,24 | 2273 | | BMW | 39,02 | +0,39 | 38,87 | 2558 | | Commerzbank AG | 22,81 | +0,31 | 22,74 | 2006 | | Daimler-Chrysler | 44,17 | -0,74 | 44,50 | 6823 | | Deutsche Bank n | 77,91 | +0,22 | 77,74 | 2336 | | Dt Telekom n | 15,19 | +0,86 | 15,06 | 13569 | | Hypovereinsbank | 23,41 | — | 23,41 | 2648 | | Infineon Tech | 8,22 | +3,01 | 7,98 | 14624 | | Merck KGaA | 69,89 | +1,29 | 69,00 | 283 | | Munich Re | 95,16 | +0,33 | 94,85 | 1424 | | Sap AG | 144,20 | +1,34 | 142,30 | 746 | | Siemens | 64,45 | +1,43 | 63,54 | 2845 | | Volkswagen AG | 50,86 | +1,05 | 50,33 | 2021 | | Финляндия (EUR) | | Nokia | 13,92 | +2,81 | 13,54 | 54836 | | Stora Enso | 11,44 | -0,35 | 11,48 | 2237 | | Швейцария (CHF) | | Ciba Special | 76,05 | +1,88 | 74,65 | 594 | | Lonza Grp AG | 76,75 | +3,37 | 74,25 | 535 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,65 | -0,17 | 57,75 | 3188 | | Nestle | 374,00 | -0,53 | 376,00 | 792 | | Novartis | 65,30 | +0,69 | 64,85 | 7986 | | Roche | 202,20 | +1,20 | 199,80 | 19 | | Swiss Re | 84,80 | +0,65 | 84,25 | 1395 | | UBS AG | 110,60 | -0,45 | 111,10 | 3155 | | Zurich Fin | 219,70 | -0,99 | 221,90 | 805 | | Швеция (SEK) | | ABB | 56,50 | +0,44 | 56,25 | 931 | | Electrolux | 182,00 | +1,39 | 179,50 | 1126 | | Ericsson | 28,40 | +0,35 | 28,30 | 117283 | | Nordea | 77,00 | -0,32 | 77,25 | 7634 | | Volvo | 339,00 | +0,30 | 338,00 | 1105 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,04 | 2,67 | 2856 | | Fiat | 7,46 | +0,67 | 7,41 | 4643 | | Голландия (EUR) | | ABN Amro Hld | 19,98 | +0,05 | 19,97 | 5777 | | Aegon NV | 12,34 | +1,31 | 12,18 | 6102 | | Ahold Kon | 6,30 | +0,16 | 6,29 | 3800 | | Fortis | 24,12 | +0,92 | 23,90 | 4105 | | ING Grp | 24,75 | +1,10 | 24,48 | 5195 | | Philips | 22,18 | +0,82 | 22,00 | 4539 | | Royal Dutch | 52,05 | +0,19 | 51,95 | 380 | | Россия (ADR) | | АФК Система | 24,65 | +1,66 | 24,10 | 704 | | Вимм-Билль-Данн | 18,71 | +1,41 | 18,45 | 42 | | Вымпелком | 44,17 | -1,84 | 45,00 | 373 | | Газпром | 67,00 | -2,19 | 68,50 | 458 | | ЛУКОЙЛ | 57,82 | +1,46 | 56,99 | 1449 | | Мобильные телесистемы | 40,07 | -1,04 | 40,49 | 301 | | Мосэнерго | 10,80 | -2,70 | 11,10 | 12 | | Норильский никель | 82,73 | +0,97 | 82,20 | 347 | | Пятерочка | 20,35 | +0,25 | 20,30 | 32 | | РАО ЕЭС России | 38,70 | +1,60 | 38,19 | 348 | | Ростелеком | 15,27 | +0,66 | 15,17 | 19 | | Сибнефть | 17,94 | +2,60 | 17,30 | 285 | | Стальная группа Мечел | 36,49 | +1,64 | 35,90 | 31 | | Сургутнефтегаз | 53,75 | +0,90 | 53,27 | 221 | | Татнефть | 63,72 | +5,41 | 60,45 | 45 | | ЮКОС | 4,54 | +22,70 | 3,70 | 1149 | | Канада (CAD) | | Alcan Inc | 36,63 | -1,13 | 37,05 | 729 | | Bank of Montreal | 57,84 | +0,24 | 57,70 | 281 | | Bank Nova Scotia | 43,51 | +0,86 | 43,48 | 864 | | BCE Inc | 31,89 | +1,08 | 31,55 | 651 | | Imperial Oil | 133,25 | — | 133,25 | 49 | | Loblaw Cos Ltd | 70,77 | +0,94 | 70,11 | 53 | | Nortel Networks | 3,79 | +1,61 | 3,73 | 3028 | | Royal Bank of Canada | 84,36 | +0,42 | 84,01 | 524 | | США ($) | | Abbott Labs | 41,70 | -0,93 | 42,09 | 814 | | Agilent Tech | 32,90 | +0,70 | 32,67 | 860 | | Alcoa | 24,49 | +0,16 | 24,45 | 592 | | Allstate Corp | 55,11 | -1,17 | 55,76 | 620 | | Alltel | 65,08 | +0,09 | 65,02 | 109? | | Amer Electric Power | 39,53 | -0,13 | 39,58 | 236 | | Amer Express Co | 57,06 | -0,78 | 57,51 | 825 | | AIG | 61,89 | -0,59 | 62,26 | 985 | | Amgen | 79,00 | -0,97 | 79,77 | 2976 | | Analog Devices | 37,22 | +2,14 | 36,44 | 505 | | Anheuser-Busch | 43,09 | -0,85 | 43,46 | 298 | | Time Warner Inc | 18,20 | +0,28 | 18,15 | 3005 | | Apple Comp Inc | 53,06 | +1,38 | 52,34 | 5859 | | Applied Materials | 16,98 | +0,47 | 16,90 | 5941 | | AT&T | 19,54 | -0,10 | 19,56 | 247 | | Automatic Data Proc | 42,89 | -0,16 | 42,96 | 212 | | Bank of America | 42,44 | +0,81 | 42,10 | 3037 | | Bank of New York | 29,11 | -0,61 | 29,29 | 221 | | Baxter Int | 39,85 | — | 39,85 | 175 | | BCE Inc | 27,34 | +1,30 | 26,99 | 46 | | Bellsouth Corp | 26,02 | -0,50 | 26,15 | 447 | | Berkshire cl a* | 80,95 | -0,55 | 81,40 | 1 | | Berkshire cl b* | 2,70 | -0,37 | 2,71 | 3 | | Boeing Co | 67,60 | +0,48 | 67,28 | 503 | | Bristol Myers sq | 24,04 | — | 24,04 | 511 | | Cardinal Health | 63,24 | +0,13 | 63,16 | 194 | | Carnival | 49,26 | +0,39 | 49,07 | 287 | | Caterpillar Inc | 58,75 | +1,31 | 57,99 | 442 | | Charles Schwab | 14,28 | +0,21 | 14,25 | 931 | | ChevronTexaco | 65,64 | -0,20 | 65,77 | 1067 | | Cigna | 117,98 | +0,46 | 117,44 | 119 | | Cisco | 17,71 | -0,84 | 17,86 | 18577 | | Citigroup | 45,54 | -0,22 | 45,64 | 2453 | | Coca-Cola Co | 43,14 | +0,09 | 43,10 | 1065 | | Colgate Palmoliv | 51,90 | -1,26 | 52,56 | 306 | | Costco Wholesale | 42,90 | +0,68 | 42,61 | 710 | | Daimler-Chrysler | 53,13 | -1,76 | 54,08 | 155 | | Delta Air Lines | 0,76 | -3,80 | 0,79 | 759 | | Dow Chemical Co | 40,71 | -0,63 | 40,97 | 642 | | Du Pont Co | 38,91 | +0,78 | 38,61 | 775 | | Eastman Kodak | 24,12 | -1,31 | 24,44 | 477 | | Eli Lilly | 53,81 | -0,88 | 54,29 | 570 | | EMC Corp | 12,90 | +1,34 | 12,73 | 1452 | | Emerson Electric | 71,56 | -0,43 | 71,87 | 207 | | Exelon | 53,67 | -0,78 | 54,09 | 459 | | Exxon Mobil | 64,33 | -0,73 | 64,80 | 1964 | | Fannie Mae | 44,66 | -0,51 | 44,89 | 1411 | | First Data Corp | 40,27 | -0,25 | 40,37 | 332 | | Ford Motor Co | 9,85 | -0,10 | 9,86 | 880 | | Gap Inc | 17,41 | +0,58 | 17,31 | 408 | | Genentech | 84,21 | +0,79 | 83,55 | 607 | | General Elec Co | 33,66 | +0,03 | 33,65 | 2564 | | General Motors | 30,52 | -0,55 | 30,69 | 858 | | Gillette Co | 56,39 | +0,32 | 56,21 | 593 | | Goldman Sachs Gr | 121,40 | +0,15 | 121,22 | 509 | | HJ Heinz Co | 36,41 | -0,52 | 36,60 | 102 | | Halliburton Co | 69,09 | -0,45 | 69,40 | 682 | | HCA-Healthcare | 48,27 | +0,02 | 48,26 | 158 | | Hewlett-Packard | 29,23 | +1,00 | 28,94 | 1530 | | Home Depot Inc | 38,10 | +0,11 | 38,06 | 842 | | Honeywell Int | 37,40 | -0,40 | 37,55 | 600 | | Illinois Tool Works | 81,23 | -0,31 | 81,48 | 131 | | Intel Corp | 24,64 | +0,65 | 24,48 | 11222 | | IBM | 80,29 | -0,09 | 80,36 | 725 | | Intl Paper | 29,84 | -0,53 | 30,00 | 214 | | Johnson&Johnson | 63,25 | -0,78 | 63,75 | 944 | | J P Morgan Chase | 34,21 | -0,41 | 34,35 | 1632 | | Kimberly-Clark | 59,21 | -1,05 | 59,84 | 506 | | Kohls | 49,90 | +0,32 | 49,74 | 461 | | Kroger | 20,64 | +0,10 | 20,62 | 297 | | Lehman Brothers | 117,22 | +0,25 | 116,93 | 425 | | Lockheed Martin | 60,84 | -0,18 | 60,95 | 435 | | Lowes Cos | 64,66 | +0,80 | 64,15 | 472 | | Lucent Tech | 3,22 | — | 3,22 | 3174 | | Marsh & McLennan | 30,20 | -0,95 | 30,49 | 360 | | MBNA Corp | 24,78 | +0,90 | 24,56 | 927 | | McDonalds Corp | 33,45 | -0,09 | 33,48 | 771 | | Medtronic | 53,37 | -1,00 | 53,91 | 556 | | Merck & Co | 27,36 | +0,15 | 27,32 | 1595 | | Merrill Lynch | 61,40 | +0,15 | 61,31 | 680 | | Metlife Inc | 49,40 | +0,22 | 49,29 | 298 | | Micron Tech | 12,98 | +6,48 | 12,19 | 8518 | | Microsoft | 25,84 | -0,39 | 25,94 | 13376 | | Minnesota Mining | 73,44 | +0,36 | 73,18 | 264 | | MS Dean Witter | 53,67 | -0,33 | 53,85 | 1047 | | Motorola Inc | 22,16 | -0,23 | 22,21 | 2737 | | Occidental Petr | 86,66 | -0,25 | 86,88 | 388 | | Omnicom Group | 83,45 | -0,49 | 83,86 | 216 | | Oracle Corp | 12,31 | -0,08 | 12,32 | 10882 | | Pfizer Inc | 24,97 | -0,48 | 25,09 | 2302 | | Philip Morris | 73,02 | -0,86 | 73,65 | 1625 | | Raytheon Co | 37,76 | +0,40 | 37,61 | 137 | | SBC Comms | 23,70 | -0,08 | 23,72 | 1030 | | Schering-plough | 21,06 | -0,43 | 21,15 | 403 | | Tenet Healthcare | 11,11 | -0,09 | 11,12 | 518 | | Texas Instrument | 33,86 | +2,05 | 33,18 | 2133 | | Textron Inc | 71,11 | +1,54 | 70,03 | 208 | | Time Warner Inc | 18,20 | +0,28 | 18,15 | 3005 | | Tyco Int | 27,82 | +0,69 | 27,63 | 1009 | | Unisys Corp | 6,69 | +2,14 | 6,55 | 77 | | UPS | 69,78 | -0,84 | 70,37 | 369 | | United Tech | 51,68 | +0,35 | 51,50 | 471 | | Unitedhealth Gr | 56,14 | +0,75 | 55,72 | 887 | | US Bancorp | 28,22 | -0,39 | 28,33 | 664 | | Verizon Comm | 32,50 | -0,09 | 32,53 | 713 | | Wachovia | 47,58 | -0,54 | 47,84 | 503 | | Wal-Mart Stores | 43,41 | -0,30 | 43,54 | 1754 | | Walt Disney Co | 24,15 | +0,79 | 23,96 | 1274 | | Washington Mutual | 39,58 | -0,55 | 39,80 | 885 | | Wells Fargo | 58,59 | -0,71 | 59,01 | 810 | | Xerox Corp | 13,55 | -0,66 | 13,64 | 518 |
|
