| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,13 | 7,4 | 5280 | | ANZ Banking Grp | 24,1 | -0,21 | 24,2 | 3766 | | CommonWealth Bank | 38,7 | +0,91 | 38,4 | 2879 | | National Australian Bank | 33,2 | +0,24 | 33,1 | 2659 | | Telstra Corp | 4,2 | +2,19 | 4,1 | 48040 | | Westpac Banking | 21,3 | +0,24 | 21,3 | 3976 | | Япония (JPY) | | Asahi Kasei | 625,0 | +1,13 | 618,0 | 5991 | | Daiwa Securities | 865,0 | -0,57 | 870,0 | 7354 | | Fuji Photo Film | 3880,0 | +3,19 | 3760,0 | 3376 | | Fujitsu Ltd | 814,0 | +7,11 | 760,0 | 41531 | | Honda Motor Co | 6610,0 | +1,54 | 6510,0 | 3398 | | Kao Corp | 2740,0 | -0,36 | 2750,0 | 2928 | | KDDI* | 655,0 | +2,50 | 639,0 | 20 | | Mitsubishi Fin Gr* | 1400,0 | -1,41 | 1420,0 | 47 | | Mitsubishi Electric | 757,0 | +4,41 | 725,0 | 19590 | | NEC Corp | 668,0 | +7,22 | 623,0 | 115422 | | Nippon Steel Corp | 411,0 | -4,64 | 431,0 | 124264 | | Nissan Motor Co | 1330,0 | +1,60 | 1309,0 | 20556 | | NTT* | 572,0 | +0,70 | 568,0 | 32 | | NTT DoCoMo* | 210,0 | +1,94 | 206,0 | 257 | | Pioneer | 1712,0 | +4,45 | 1639,0 | 2326 | | Ricoh | 1899,0 | +5,50 | 1800,0 | 10126 | | Seikisui House | 1344,0 | +0,52 | 1337,0 | 2869 | | Shin-Etsu Chem | 5080,0 | +3,25 | 4920,0 | 4186 | | Sony | 3900,0 | +4,00 | 3750,0 | 10604 | | Sumitomo Chem | 714,0 | +2,15 | 699,0 | 7503 | | TDK Corp | 8490,0 | +3,16 | 8230,0 | 1247 | | Toshiba Corp | 535,0 | +5,94 | 505,0 | 113192 | | Toyota Motor Co | 5300,0 | — | 5300,0 | 10271 | | Гонконг (HKD) | | Cheung Kong | 87,15 | -0,03 | 87,18 | 4527 | | China Mobile | 37,80 | +0,40 | 37,65 | 18014 | | China Unicom | 6,55 | +0,77 | 6,50 | 20936 | | CLP Holdings | 46,25 | +0,33 | 46,10 | 1559 | | CNOOC | 5,50 | -0,90 | 5,55 | 44945 | | Hang Seng Bank | 104,40 | -0,38 | 104,80 | 2353 | | Henderson Land | 38,85 | -0,64 | 39,10 | 3021 | | HSBC Holdings | 125,80 | -0,16 | 126,00 | 11135 | | Hutchison | 80,00 | -0,74 | 80,60 | 7537 | | Франция (EUR) | | Alcatel | 11,29 | +0,18 | 11,27 | 5818 | | Axa | 23,04 | +0,96 | 22,82 | 3555 | | BNP Paribas | 64,55 | +0,39 | 64,30 | 2762 | | Bouygues | 40,07 | +2,43 | 39,12 | 1165 | | Danone | 90,90 | +1,11 | 89,90 | 1106 | | EADS | 30,06 | +0,50 | 29,91 | 932 | | France Telecom | 23,39 | -1,68 | 23,79 | 14986 | | Lafarge | 74,50 | +1,15 | 73,65 | 789 | | Michelin | 51,00 | +3,95 | 49,06 | 973 | | Peugeot | 57,60 | +1,41 | 56,80 | 811 | | Renault | 82,10 | +2,18 | 80,35 | 922 | | Sanofi-Synthelab | 70,15 | +1,15 | 69,35 | 2768 | | Schneider Elec | 68,50 | +3,63 | 66,10 | 1761 | | STMicroelectronics | 14,72 | -0,07 | 14,73 | 4398 | | Total Fina Elf | 223,20 | -1,15 | 225,80 | 1840 | | Vivendi Universal | 27,44 | +0,55 | 27,29 | 3333 | | Великобритания (GBp) | | ARM Holdings | 118,00 | — | 118,00 | 5852 | | BAE System | 339,92 | -1,31 | 344,25 | 197521 | | Barclays | 584,00 | -0,43 | 586,50 | 18992 | | BP | 657,50 | -2,38 | 673,50 | 86263 | | BAT | 1198,00 | +0,17 | 1196,00 | 3377 | | British Airways | 295,75 | +0,85 | 293,25 | 9375 | | British Telecom | 223,25 | -0,11 | 223,50 | 17202 | | Cable & Wireless | 143,00 | +1,60 | 140,75 | 30157 | | Cadbury Schweppes | 584,09 | +1,21 | 577,50 | 4149 | | HSBC Hldg | 919,50 | -0,38 | 923,00 | 16393 | | Lloyds TSB Grp | 468,90 | -0,05 | 469,00 | 17279 | | Marks & Spencer | 382,09 | +0,59 | 380,00 | 12971 | | Prudential | 518,50 | +0,48 | 516,00 | 6535 | | Reuters Group | 379,00 | +0,26 | 378,00 | 4064 | | Rio Tinto | 2315,00 | +0,30 | 2308,00 | 4643 | | Sainsbury | 283,50 | +0,89 | 281,00 | 10091 | | Unilever | 602,00 | +1,01 | 596,00 | 6910 | | Vodafone Airtch | 150,25 | +2,04 | 147,25 | 258823 | | Германия (EUR) | | Allianz AG | 113,46 | +0,84 | 112,51 | 2377 | | BASF | 64,21 | +0,42 | 63,94 | 3207 | | Bayer AG | 31,12 | +1,37 | 30,70 | 2289 | | BMW | 39,78 | +1,35 | 39,25 | 2316 | | Commerzbank AG | 22,77 | -0,31 | 22,84 | 2540 | | Daimler-Chrysler | 45,27 | +0,60 | 45,00 | 4156 | | Deutsche Bank n | 79,43 | +1,12 | 78,55 | 2744 | | Dt Telekom n | 15,25 | +0,39 | 15,19 | 19088 | | Hypovereinsbank | 23,46 | +0,17 | 23,42 | 4460 | | Infineon Tech | 8,45 | +1,56 | 8,32 | 6412 | | Merck KGaA | 69,74 | -0,70 | 70,23 | 271 | | Munich Re | 96,35 | +1,33 | 95,09 | 1926 | | Sap AG | 145,47 | +0,75 | 144,39 | 743 | | Siemens | 65,38 | +1,24 | 64,58 | 4360 | | Volkswagen AG | 53,72 | +4,49 | 51,41 | 9010 | | Финляндия (EUR) | | Nokia | 14,30 | +0,42 | 14,24 | 34602 | | Stora Enso | 11,49 | +0,09 | 11,48 | 2106 | | Швейцария (CHF) | | Ciba Special | 77,10 | +0,13 | 77,00 | 272 | | Lonza Grp AG | 78,60 | +0,45 | 78,25 | 230 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,15 | +0,26 | 58,00 | 2975 | | Nestle | 388,25 | +0,58 | 386,00 | 1253 | | Novartis | 66,55 | -0,45 | 66,85 | 4863 | | Roche | 208,50 | +0,72 | 207,00 | 7 | | Swiss Re | 87,10 | +1,28 | 86,00 | 1564 | | UBS AG | 112,90 | +0,80 | 112,00 | 3457 | | Zurich Fin | 229,40 | +2,69 | 223,40 | 2077 | | Швеция (SEK) | | ABB | 57,75 | — | 57,75 | 4318 | | Electrolux | 181,50 | -0,82 | 183,00 | 1828 | | Ericsson | 28,70 | -0,35 | 28,80 | 127165 | | Nordea | 76,75 | -0,65 | 77,25 | 6860 | | Volvo | 340,00 | -0,29 | 341,00 | 1313 | | Италия (EUR) | | Bank di Lavoro | 2,67 | +0,06 | 2,67 | 3314 | | Fiat | 7,54 | +1,07 | 7,46 | 7818 | | Голландия (EUR) | | ABN Amro Hld | 20,14 | +0,45 | 20,05 | 7176 | | Aegon NV | 12,56 | +0,80 | 12,46 | 5351 | | Ahold Kon | 6,54 | +2,19 | 6,40 | 10001 | | Fortis | 24,46 | +0,74 | 24,28 | 2558 | | ING Grp | 24,83 | +0,12 | 24,80 | 6242 | | Philips | 22,80 | +1,56 | 22,45 | 5182 | | Россия (ADR) | | АФК Система | 26,87 | +2,88 | 26,00 | 1417 | | Вимм-Билль-Данн | 19,60 | +0,46 | 19,51 | 13 | | Вымпелком | 44,24 | +0,41 | 44,06 | 127 | | Газпром | 66,00 | +1,20 | 66,40 | 888 | | ЛУКОЙЛ | 60,54 | +0,33 | 60,40 | 2057 | | Мобильные телесистемы | 40,04 | -0,27 | 40,15 | 285 | | Мосэнерго | 12,90 | +9,97 | 11,73 | 4 | | Норильский никель | 85,21 | +1,18 | 85,00 | 379 | | Пятерочка | 21,00 | +3,19 | 20,35 | 300 | | РАО ЕЭС России | 42,51 | +5,43 | 40,55 | 2282 | | Ростелеком | 15,55 | +1,97 | 15,25 | 362 | | Сибнефть | 17,49 | -1,12 | 17,85 | 378 | | Стальная группа Мечел | 34,99 | +0,32 | 34,88 | 66 | | Сургутнефтегаз | 55,09 | +0,32 | 55,50 | 537 | | Татнефть | 69,78 | -4,42 | 73,01 | 87 | | ЮКОС | 4,46 | -8,38 | 5,13 | 687 | | Канада (CAD) | | Alcan Inc | 36,45 | +0,33 | 36,33 | 835 | | Bank of Montreal | 57,68 | +0,05 | 57,65 | 235 | | Bank Nova Scotia | 43,78 | -0,70 | 44,09 | 543 | | BCE Inc | 31,54 | -0,22 | 31,61 | 673 | | Imperial Oil | 134,71 | -0,18 | 134,95 | 190 | | Loblaw Cos Ltd | 69,34 | -0,86 | 69,94 | 94 | | Nortel Networks | 3,94 | +1,81 | 3,87 | 6720 | | Royal Bank of Canada | 85,69 | -0,59 | 86,20 | 246 | | США ($) | | Abbott Labs | 43,75 | +2,99 | 42,48 | 1699 | | Agilent Tech | 32,99 | — | 32,99 | 743 | | Alcoa | 23,49 | -1,59 | 23,87 | 1738 | | Allstate Corp | 54,89 | +0,02 | 54,88 | 381 | | Alltel | 65,70 | +0,95 | 65,08 | 295? | | Amer Electric Power | 40,56 | +0,87 | 40,21 | 569 | | Amer Express Co | 51,07 | +0,63 | 50,75 | 964 | | AIG | 61,86 | +0,52 | 61,54 | 743 | | Amgen | 80,55 | +1,17 | 79,62 | 2481 | | Analog Devices | 37,42 | +0,16 | 37,36 | 345 | | Anheuser-Busch | 42,64 | +0,33 | 42,50 | 427 | | Time Warner Inc | 18,18 | +0,66 | 18,06 | 1615 | | Apple Comp Inc | 55,17 | +1,34 | 54,44 | 5525 | | Applied Materials | 17,26 | +1,65 | 16,98 | 3594 | | AT&T | 19,80 | -0,20 | 19,84 | 376 | | Automatic Data Proc | 43,15 | +0,33 | 43,01 | 223 | | Bank of America | 42,32 | +0,64 | 42,05 | 1362 | | Bank of New York | 29,49 | +0,75 | 29,27 | 440 | | Baxter Int | 40,41 | +1,30 | 39,89 | 687 | | BCE Inc | 26,97 | -0,63 | 27,14 | 111 | | Bellsouth Corp | 26,34 | +0,80 | 26,13 | 429 | | Berkshire cl a* | 82,50 | +0,12 | 82,40 | 1 | | Berkshire cl b* | 2,74 | +0,15 | 2,74 | 1 | | Boeing Co | 68,08 | +1,40 | 67,14 | 499 | | Bristol Myers sq | 24,04 | +0,38 | 23,95 | 725 | | Cardinal Health | 63,89 | +1,51 | 62,94 | 339 | | Carnival | 49,95 | +0,93 | 49,49 | 513 | | Caterpillar Inc | 59,77 | +1,29 | 59,01 | 702 | | Charles Schwab | 14,41 | -0,21 | 14,44 | 1103 | | ChevronTexaco | 63,52 | -1,44 | 64,45 | 1902 | | Cigna | 119,55 | +1,15 | 118,19 | 228 | | Cisco | 17,86 | +0,68 | 17,74 | 9113 | | Citigroup | 45,81 | +0,66 | 45,51 | 2114 | | Coca-Cola Co | 43,43 | +0,51 | 43,21 | 955 | | Colgate Palmoliv | 53,00 | — | 53,00 | 547 | | Costco Wholesale | 43,63 | +1,84 | 42,84 | 835 | | Daimler-Chrysler | 54,04 | +0,90 | 53,56 | 77 | | Delta Air Lines | 0,79 | — | 0,79 | 476 | | Dow Chemical Co | 42,26 | +0,21 | 42,17 | 607 | | Du Pont Co | 39,00 | +0,41 | 38,84 | 683 | | Eastman Kodak | 23,55 | -2,28 | 24,10 | 1640 | | Eli Lilly | 53,73 | +1,51 | 52,93 | 805 | | EMC Corp | 13,70 | +1,71 | 13,47 | 3559 | | Emerson Electric | 71,56 | -0,26 | 71,75 | 227 | | Exelon | 53,16 | -0,60 | 53,48 | 611 | | Exxon Mobil | 61,68 | -1,30 | 62,49 | 3431 | | Fannie Mae | 43,45 | -1,92 | 44,30 | 1195 | | First Data Corp | 39,45 | -0,35 | 39,59 | 399 | | Ford Motor Co | 9,86 | -0,30 | 9,89 | 1033 | | Gap Inc | 17,61 | +1,09 | 17,42 | 561 | | Genentech | 86,98 | +0,88 | 86,22 | 525 | | General Elec Co | 33,21 | -0,06 | 33,23 | 3297 | | General Motors | 30,73 | -1,00 | 31,04 | 1077 | | Goldman Sachs Gr | 121,01 | -0,53 | 121,65 | 791 | | HJ Heinz Co | 36,92 | +0,57 | 36,71 | 198 | | Halliburton Co | 67,43 | -2,16 | 68,92 | 1277 | | HCA-Healthcare | 47,84 | -1,20 | 48,42 | 271 | | Hewlett-Packard | 28,39 | -1,76 | 28,90 | 6645 | | Home Depot Inc | 38,71 | +1,55 | 38,12 | 1488 | | Honeywell Int | 37,23 | +0,43 | 37,07 | 678 | | Illinois Tool Works | 81,87 | -0,11 | 81,96 | 174 | | Intel Corp | 24,75 | +0,61 | 24,60 | 13604 | | IBM | 80,89 | +0,55 | 80,45 | 1101 | | Intl Paper | 29,66 | +0,37 | 29,55 | 403 | | Johnson&Johnson | 62,97 | +0,62 | 62,58 | 1508 | | J P Morgan Chase | 34,19 | +1,21 | 34,12 | 2043 | | Kimberly-Clark | 59,24 | +0,15 | 59,15 | 528 | | Kohls | 48,39 | -0,82 | 48,79 | 629 | | Kroger | 20,51 | -0,19 | 20,55 | 636 | | Lehman Brothers | 117,31 | -0,36 | 117,73 | 301 | | Lockheed Martin | 61,51 | +0,16 | 61,41 | 255 | | Lowes Cos | 64,93 | +1,29 | 64,10 | 658 | | Lucent Tech | 3,40 | +2,72 | 3,31 | 10803 | | Marsh & McLennan | 30,30 | +1,71 | 29,79 | 1328 | | MBNA Corp | 24,76 | +0,49 | 24,64 | 488 | | McDonalds Corp | 33,26 | -1,80 | 33,87 | 1880 | | Medtronic | 54,32 | +2,05 | 53,23 | 1030 | | Merck & Co | 27,42 | +0,62 | 27,25 | 1762 | | Merrill Lynch | 62,28 | +0,14 | 62,19 | 678 | | Metlife Inc | 49,87 | +1,07 | 49,34 | 272 | | Micron Tech | 13,44 | -1,47 | 13,64 | 1216 | | Microsoft | 24,93 | -2,24 | 25,50 | 54875 | | Minnesota Mining | 72,57 | +0,06 | 72,53 | 332 | | MS Dean Witter | 53,88 | +0,04 | 53,86 | 781 | | Motorola Inc | 22,65 | +0,94 | 22,44 | 4396 | | Occidental Petr | 83,53 | -2,10 | 85,32 | 617 | | Omnicom Group | 82,35 | -0,33 | 82,62 | 196 | | Oracle Corp | 12,33 | -0,40 | 12,38 | 12293 | | Pfizer Inc | 25,43 | +0,55 | 25,29 | 3804 | | Philip Morris | 74,38 | +0,30 | 74,16 | 1041 | | Raytheon Co | 37,94 | +0,82 | 37,63 | 191 | | SBC Comms | 23,95 | -0,04 | 23,96 | 1233 | | Schering-plough | 21,55 | +1,99 | 21,13 | 906 | | Tenet Healthcare | 11,05 | +0,36 | 11,01 | 159 | | Texas Instrument | 32,96 | -2,72 | 33,88 | 4102 | | Textron Inc | 71,24 | -0,10 | 71,31 | 97 | | Time Warner Inc | 18,18 | +0,66 | 18,06 | 1615 | | Tyco Int | 27,76 | +0,04 | 27,75 | 941 | | Unisys Corp | 6,76 | +0,90 | 6,70 | 300 | | UPS | 69,39 | +0,10 | 69,32 | 311 | | United Tech | 51,56 | -0,27 | 51,70 | 570 | | Unitedhealth Gr | 57,90 | +1,97 | 56,78 | 1207 | | US Bancorp | 28,00 | +0,47 | 27,87 | 712 | | Verizon Comm | 32,72 | +0,99 | 32,40 | 1247 | | Wachovia | 47,43 | -0,06 | 47,46 | 470 | | Wal-Mart Stores | 44,10 | +0,78 | 43,76 | 2523 | | Walt Disney Co | 24,21 | +0,83 | 24,01 | 997 | | Washington Mutual | 39,05 | -0,18 | 39,12 | 691 | | Wells Fargo | 58,70 | +0,43 | 58,45 | 619 | | Xerox Corp | 13,69 | -0,65 | 13,78 | 750 |
|
