| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -0,40 | 7,4 | 2385 | | ANZ Banking Grp | 24,2 | +0,62 | 24,0 | 2339 | | CommonWealth Bank | 38,4 | -0,16 | 38,4 | 991 | | National Australian Bank | 33,1 | +0,18 | 33,1 | 1784 | | Telstra Corp | 4,1 | +0,98 | 4,1 | 12940 | | Westpac Banking | 21,3 | +0,71 | 21,1 | 1907 | | Япония (JPY) | | Asahi Kasei | 618,0 | -0,32 | 620,0 | 9802 | | Daiwa Securities | 870,0 | -1,92 | 887,0 | 7049 | | Fuji Photo Film | 3760,0 | +0,53 | 3740,0 | 1885 | | Fujitsu Ltd | 760,0 | +1,60 | 748,0 | 10972 | | Honda Motor Co | 6510,0 | +1,40 | 6420,0 | 4227 | | Kao Corp | 2750,0 | -1,61 | 2795,0 | 2677 | | KDDI* | 639,0 | -0,16 | 640,0 | 24 | | Mitsubishi Fin Gr* | 1420,0 | -4,70 | 1490,0 | 117 | | Mitsubishi Electric | 725,0 | -0,28 | 727,0 | 6685 | | NEC Corp | 623,0 | +1,30 | 615,0 | 21869 | | Nippon Steel Corp | 431,0 | +1,17 | 426,0 | 225683 | | Nissan Motor Co | 1309,0 | +1,00 | 1296,0 | 22148 | | NTT* | 568,0 | +1,79 | 558,0 | 35 | | NTT DoCoMo* | 206,0 | +1,98 | 202,0 | 334 | | Pioneer | 1639,0 | +1,42 | 1616,0 | 1318 | | Ricoh | 1800,0 | +1,52 | 1773,0 | 5099 | | Seikisui House | 1337,0 | -3,88 | 1391,0 | 2498 | | Shin-Etsu Chem | 4920,0 | -0,61 | 4950,0 | 1196 | | Sony | 3750,0 | +0,54 | 3730,0 | 5346 | | Sumitomo Chem | 699,0 | -0,43 | 702,0 | 8091 | | TDK Corp | 8230,0 | +1,73 | 8090,0 | 968 | | Toshiba Corp | 505,0 | +1,00 | 500,0 | 30722 | | Toyota Motor Co | 5300,0 | +1,92 | 5200,0 | 12461 | | Гонконг (HKD) | | Cheung Kong | 87,60 | — | 87,60 | 3520 | | China Mobile | 37,65 | -0,92 | 38,00 | 13886 | | China Unicom | 6,50 | +0,78 | 6,45 | 5779 | | CLP Holdings | 46,10 | -0,32 | 46,25 | 2016 | | CNOOC | 5,55 | -1,77 | 5,65 | 51199 | | Hang Seng Bank | 104,80 | +0,48 | 104,30 | 1608 | | Henderson Land | 39,10 | +0,90 | 38,75 | 6449 | | HSBC Holdings | 126,00 | -0,16 | 126,20 | 10956 | | Hutchison | 80,60 | +0,44 | 80,25 | 12128 | | Франция (EUR) | | Alcatel | 11,25 | +1,53 | 11,08 | 9572 | | Axa | 22,77 | -0,31 | 22,84 | 3529 | | BNP Paribas | 64,50 | +1,98 | 63,25 | 3052 | | Bouygues | 39,10 | +1,11 | 38,67 | 499 | | Danone | 89,90 | +0,28 | 89,65 | 822 | | EADS | 29,97 | +1,59 | 29,50 | 1334 | | France Telecom | 23,79 | -0,38 | 23,88 | 7203 | | Lafarge | 73,55 | +0,48 | 73,20 | 406 | | Michelin | 48,97 | +0,18 | 48,88 | 608 | | Peugeot | 56,60 | +0,18 | 56,50 | 636 | | Renault | 80,35 | +1,97 | 78,80 | 977 | | Sanofi-Synthelab | 69,55 | +1,16 | 68,75 | 2463 | | Schneider Elec | 65,90 | +0,30 | 65,70 | 475 | | STMicroelectronics | 14,66 | +2,45 | 14,31 | 3517 | | Total Fina Elf | 225,70 | -0,62 | 227,10 | 1520 | | Vivendi Universal | 27,36 | +0,74 | 27,16 | 2170 | | Великобритания (GBp) | | ARM Holdings | 118,00 | +0,43 | 117,50 | 5839 | | BAE System | 344,25 | +0,22 | 343,50 | 9115 | | Barclays | 585,61 | +2,18 | 573,00 | 23134 | | BP | 675,32 | +0,30 | 673,50 | 29331 | | BAT | 1202,00 | +0,92 | 1191,00 | 4537 | | British Airways | 293,75 | +0,34 | 292,75 | 3428 | | British Telecom | 223,00 | +0,34 | 222,25 | 17183 | | Cable & Wireless | 141,50 | -1,05 | 143,00 | 26781 | | Cadbury Schweppes | 578,50 | +1,14 | 572,00 | 4484 | | HSBC Hldg | 924,50 | +0,76 | 917,00 | 16639 | | Lloyds TSB Grp | 468,94 | +0,37 | 467,00 | 11900 | | Marks & Spencer | 380,00 | +1,40 | 374,75 | 8960 | | Prudential | 514,50 | — | 514,50 | 6104 | | Reuters Group | 378,25 | +1,07 | 374,25 | 5241 | | Rio Tinto | 2294,25 | -0,99 | 2318,00 | 4332 | | Sainsbury | 281,00 | +0,54 | 279,50 | 5369 | | Unilever | 595,62 | +0,59 | 592,00 | 4180 | | Vodafone Airtch | 147,43 | — | 147,50 | 146892 | | Германия (EUR) | | Allianz AG | 112,19 | -0,13 | 112,34 | 1410 | | BASF | 63,85 | +2,16 | 62,50 | 3267 | | Bayer AG | 30,67 | +0,59 | 30,49 | 1683 | | BMW | 39,20 | +0,36 | 39,06 | 1235 | | Commerzbank AG | 22,90 | +0,88 | 22,70 | 1650 | | Daimler-Chrysler | 44,82 | +1,54 | 44,14 | 2891 | | Deutsche Bank n | 78,05 | +0,30 | 77,82 | 1360 | | Dt Telekom n | 15,14 | — | 15,14 | 9332 | | Hypovereinsbank | 23,46 | +0,09 | 23,44 | 2736 | | Infineon Tech | 8,29 | +1,34 | 8,18 | 5640 | | Merck KGaA | 69,73 | -0,43 | 70,03 | 159 | | Munich Re | 95,14 | +0,15 | 95,00 | 945 | | Sap AG | 144,66 | +0,60 | 143,80 | 489 | | Siemens | 64,71 | +0,95 | 64,10 | 2758 | | Volkswagen AG | 51,25 | +0,10 | 51,20 | 1710 | | Финляндия (EUR) | | Nokia | 14,22 | +2,01 | 13,94 | 49931 | | Stora Enso | 11,46 | +0,17 | 11,44 | 2158 | | Швейцария (CHF) | | Ciba Special | 77,00 | +0,85 | 76,35 | 272 | | Lonza Grp AG | 78,55 | +2,81 | 76,40 | 594 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,00 | +1,22 | 57,30 | 3981 | | Nestle | 385,50 | +1,72 | 379,00 | 1322 | | Novartis | 67,05 | +2,13 | 65,65 | 7922 | | Roche | 206,10 | +0,54 | 205,00 | 7 | | Swiss Re | 86,05 | +1,24 | 85,00 | 1386 | | UBS AG | 111,80 | +1,64 | 110,00 | 3220 | | Zurich Fin | 222,80 | +1,04 | 220,50 | 703 | | Швеция (SEK) | | ABB | 57,50 | +1,32 | 56,75 | 2458 | | Electrolux | 182,50 | +0,55 | 181,50 | 876 | | Ericsson | 28,70 | +1,41 | 28,30 | 103004 | | Nordea | 77,25 | -0,32 | 77,50 | 9515 | | Volvo | 340,00 | +0,74 | 337,50 | 1035 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 3323 | | Fiat | 7,45 | +0,26 | 7,43 | 5467 | | Голландия (EUR) | | ABN Amro Hld | 19,97 | +0,20 | 19,93 | 5784 | | Aegon NV | 12,45 | +0,81 | 12,35 | 4955 | | Ahold Kon | 6,31 | +0,32 | 6,29 | 4455 | | Fortis | 24,23 | +0,75 | 24,05 | 2345 | | ING Grp | 24,77 | -0,04 | 24,78 | 5145 | | Philips | 22,36 | +1,13 | 22,11 | 3045 | | Россия (ADR) | | АФК Система | 26,00 | +6,12 | 24,50 | 244 | | Вимм-Билль-Данн | 19,37 | +0,89 | 19,20 | 4 | | Вымпелком | 44,34 | -0,23 | 44,44 | 103 | | Газпром | 66,50 | -1,34 | 67,00 | 419 | | ЛУКОЙЛ | 60,40 | +4,46 | 57,82 | 2118 | | Мобильные телесистемы | 40,48 | -0,49 | 40,68 | 338 | | Мосэнерго | 11,10 | +2,78 | 10,80 | 19 | | Норильский никель | 85,00 | +2,41 | 83,00 | 289 | | Пятерочка | 20,22 | +0,15 | 20,32 | 118 | | РАО ЕЭС России | 40,55 | +4,51 | 38,80 | 1075 | | Ростелеком | 15,59 | +4,07 | 14,98 | 41 | | Сибнефть | 17,85 | +0,56 | 17,75 | 123 | | Стальная группа Мечел | 35,91 | 1,56 | 36,48 | 87 | | Сургутнефтегаз | 55,18 | +3,26 | 53,75 | 685 | | Татнефть | 72,69 | +12,96 | 64,35 | 100 | | ЮКОС | 5,15 | +13,00 | 4,54 | 1769 | | Канада (CAD) | | Alcan Inc | 36,64 | -0,57 | 36,85 | 261 | | Bank of Montreal | 57,90 | +0,17 | 57,80 | 134 | | Bank Nova Scotia | 43,37 | -0,09 | 43,41 | 264 | | BCE Inc | 31,52 | -1,04 | 31,85 | 454 | | Imperial Oil | 134,93 | +0,69 | 134,01 | 54 | | Loblaw Cos Ltd | 70,00 | +0,19 | 69,87 | 51 | | Nortel Networks | 3,79 | -0,52 | 3,81 | 4735 | | Royal Bank of Canada | 84,95 | +0,31 | 84,69 | 271 | | США ($) | | Abbott Labs | 42,46 | +0,14 | 42,40 | 923 | | Agilent Tech | 33,07 | +0,98 | 32,75 | 575 | | Alcoa | 24,12 | -1,23 | 24,42 | 646 | | Allstate Corp | 54,79 | -0,90 | 55,29 | 508 | | Alltel | 65,54 | +0,66 | 65,11 | 189? | | Amer Electric Power | 39,55 | -0,38 | 39,70 | 535 | | Amer Express Co | 50,61 | -11,89 | 57,44 | 1727 | | AIG | 61,20 | -1,23 | 61,96 | 1107 | | Amgen | 79,48 | -0,24 | 79,67 | 2569 | | Analog Devices | 37,83 | +1,86 | 37,14 | 578 | | Anheuser-Busch | 42,63 | -0,95 | 43,04 | 467 | | Time Warner Inc | 18,04 | -0,39 | 18,11 | 1604 | | Apple Comp Inc | 53,80 | +0,35 | 53,61 | 6191 | | Applied Materials | 17,15 | +1,12 | 16,96 | 4268 | | AT&T | 19,85 | +0,25 | 19,80 | 471 | | Automatic Data Proc | 42,90 | -0,33 | 43,04 | 356 | | Bank of America | 42,29 | +0,45 | 42,10 | 1890 | | Bank of New York | 29,34 | -0,24 | 29,41 | 396 | | Baxter Int | 39,72 | -0,38 | 39,87 | 161 | | BCE Inc | 27,06 | -1,38 | 27,44 | 40 | | Bellsouth Corp | 26,10 | -0,76 | 26,30 | 566 | | Berkshire cl a* | 82,40 | +0,49 | 82,00 | 1 | | Berkshire cl b* | 2,74 | +0,37 | 2,73 | 2 | | Boeing Co | 67,48 | -0,69 | 67,95 | 517 | | Bristol Myers sq | 23,95 | -0,46 | 24,06 | 855 | | Cardinal Health | 63,25 | -0,30 | 63,44 | 251 | | Carnival | 49,47 | -1,02 | 49,98 | 354 | | Caterpillar Inc | 58,83 | +0,14 | 58,75 | 510 | | Charles Schwab | 14,41 | -0,14 | 14,43 | 625 | | ChevronTexaco | 64,82 | +0,14 | 64,73 | 1105 | | Cigna | 117,15 | -0,60 | 117,86 | 135 | | Cisco | 17,95 | +0,17 | 17,92 | 14498 | | Citigroup | 45,42 | -0,22 | 45,52 | 2222 | | Coca-Cola Co | 43,19 | — | 43,19 | 708 | | Colgate Palmoliv | 52,66 | -0,25 | 52,79 | 432 | | Costco Wholesale | 42,95 | -0,32 | 43,09 | 614 | | Daimler-Chrysler | 53,54 | +0,79 | 53,12 | 106 | | Delta Air Lines | 0,77 | +2,67 | 0,75 | 370 | | Dow Chemical Co | 41,98 | +0,74 | 41,67 | 904 | | Du Pont Co | 38,99 | -0,46 | 39,17 | 1004 | | Eastman Kodak | 23,98 | -1,44 | 24,33 | 519 | | Eli Lilly | 53,41 | -0,21 | 53,52 | 486 | | EMC Corp | 13,25 | +2,40 | 12,94 | 4166 | | Emerson Electric | 71,41 | -0,54 | 71,80 | 256 | | Exelon | 52,95 | -0,92 | 53,44 | 1157 | | Exxon Mobil | 63,00 | -0,85 | 63,54 | 2879 | | Fannie Mae | 43,78 | -2,32 | 44,82 | 806 | | First Data Corp | 39,74 | -0,65 | 40,00 | 527 | | Ford Motor Co | 9,90 | +0,41 | 9,86 | 818 | | Gap Inc | 17,55 | +0,69 | 17,43 | 853 | | Genentech | 85,65 | +1,71 | 84,21 | 939 | | General Elec Co | 33,35 | -0,95 | 33,67 | 2700 | | General Motors | 30,93 | +1,05 | 30,61 | 1264 | | Goldman Sachs Gr | 121,31 | -0,22 | 121,58 | 862 | | HJ Heinz Co | 36,53 | -0,03 | 36,54 | 194 | | Halliburton Co | 68,98 | +0,67 | 68,52 | 746 | | HCA-Healthcare | 48,10 | +0,38 | 47,92 | 285 | | Hewlett-Packard | 28,71 | -1,68 | 29,20 | 1391 | | Home Depot Inc | 38,17 | +0,08 | 38,14 | 1506 | | Honeywell Int | 37,24 | -0,69 | 37,50 | 464 | | Illinois Tool Works | 81,52 | -0,98 | 82,33 | 205 | | Intel Corp | 24,84 | +0,77 | 24,65 | 17251 | | IBM | 79,59 | -0,79 | 80,22 | 798 | | Intl Paper | 29,50 | -1,01 | 29,80 | 329 | | Johnson&Johnson | 62,73 | -0,87 | 63,28 | 1056 | | J P Morgan Chase | 34,20 | +0,80 | 33,93 | 2116 | | Kimberly-Clark | 59,12 | -0,69 | 59,53 | 376 | | Kohls | 49,25 | -1,85 | 50,18 | 789 | | Kroger | 20,48 | 0,53 | 20,59 | 547 | | Lehman Brothers | 115,85 | -0,54 | 116,48 | 509 | | Lockheed Martin | 60,92 | -0,20 | 61,04 | 180 | | Lowes Cos | 64,36 | -0,06 | 64,40 | 673 | | Lucent Tech | 3,33 | +2,46 | 3,25 | 9968 | | Marsh & McLennan | 29,96 | -1,41 | 30,39 | 654 | | MBNA Corp | 24,71 | +0,28 | 24,64 | 1023 | | McDonalds Corp | 33,65 | +0,48 | 33,49 | 971 | | Medtronic | 53,40 | -0,41 | 53,62 | 746 | | Merck & Co | 27,44 | +0,85 | 27,21 | 1871 | | Merrill Lynch | 62,26 | +1,48 | 61,35 | 1313 | | Metlife Inc | 49,52 | -0,62 | 49,83 | 289 | | Micron Tech | 13,64 | +2,56 | 13,30 | 3504 | | Microsoft | 25,57 | -0,62 | 25,73 | 12574 | | Minnesota Mining | 73,41 | +0,07 | 73,36 | 338 | | MS Dean Witter | 53,56 | -0,70 | 53,94 | 1080 | | Motorola Inc | 22,50 | +1,86 | 22,09 | 3371 | | Occidental Petr | 86,03 | +0,70 | 85,43 | 650 | | Omnicom Group | 82,48 | -1,38 | 83,63 | 187 | | Oracle Corp | 12,45 | +0,40 | 12,40 | 9313 | | Pfizer Inc | 25,07 | +0,40 | 24,97 | 3502 | | Philip Morris | 74,17 | +0,62 | 73,71 | 1437 | | Raytheon Co | 37,67 | -0,92 | 38,02 | 181 | | SBC Comms | 24,01 | +0,17 | 23,97 | 1496 | | Schering-plough | 20,98 | -0,33 | 21,05 | 611 | | Tenet Healthcare | 10,99 | -2,14 | 11,23 | 425 | | Texas Instrument | 34,47 | +1,68 | 33,90 | 2343 | | Textron Inc | 71,70 | -0,03 | 71,72 | 131 | | Time Warner Inc | 18,04 | -0,39 | 18,11 | 1604 | | Tyco Int | 27,72 | -0,47 | 27,85 | 1167 | | Unisys Corp | 6,59 | -0,75 | 6,64 | 257 | | UPS | 69,31 | +0,26 | 69,13 | 416 | | United Tech | 51,63 | -0,41 | 51,84 | 602 | | Unitedhealth Gr | 56,19 | -0,02 | 56,20 | 773 | | US Bancorp | 27,93 | -0,53 | 28,08 | 669 | | Verizon Comm | 32,66 | -0,09 | 32,69 | 1364 | | Wachovia | 47,28 | -0,65 | 47,59 | 484 | | Wal-Mart Stores | 43,93 | +0,25 | 43,82 | 4253 | | Walt Disney Co | 24,10 | -0,12 | 24,13 | 795 | | Washington Mutual | 38,56 | -1,68 | 39,22 | 1406 | | Wells Fargo | 58,16 | -0,70 | 58,57 | 838 | | Xerox Corp | 13,63 | -0,15 | 13,65 | 424 |
|
