| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -1,89 | 7,4 | 8099 | | ANZ Banking Grp | 23,5 | -2,70 | 24,1 | 6414 | | CommonWealth Bank | 38,3 | -0,98 | 38,7 | 3804 | | National Australian Bank | 32,8 | -1,30 | 33,2 | 3611 | | Telstra Corp | 4,2 | -1,19 | 4,2 | 72672 | | Westpac Banking | 20,9 | -2,02 | 21,3 | 3675 | | Япония (JPY) | | Asahi Kasei | 630,0 | +0,80 | 625,0 | 7205 | | Daiwa Securities | 848,0 | -1,97 | 865,0 | 8130 | | Fuji Photo Film | 3900,0 | +0,52 | 3880,0 | 2198 | | Fujitsu Ltd | 811,0 | -0,37 | 814,0 | 24053 | | Honda Motor Co | 6650,0 | +0,61 | 6610,0 | 3979 | | Kao Corp | 2730,0 | -0,36 | 2740,0 | 2985 | | KDDI* | 660,0 | +0,76 | 655,0 | 20 | | Mitsubishi Fin Gr* | 1400,0 | — | 1400,0 | 72 | | Mitsubishi Electric | 744,0 | -1,72 | 757,0 | 11165 | | NEC Corp | 662,0 | -0,90 | 668,0 | 66045 | | Nippon Steel Corp | 411,0 | — | 411,0 | 159903 | | Nissan Motor Co | 1330,0 | — | 1330,0 | 21164 | | NTT* | 563,0 | -1,57 | 572,0 | 37 | | NTT DoCoMo* | 213,0 | +1,43 | 210,0 | 274 | | Pioneer | 1681,0 | -1,81 | 1712,0 | 3413 | | Ricoh | 1884,0 | -0,79 | 1899,0 | 6068 | | Seikisui House | 1336,0 | -0,60 | 1344,0 | 3812 | | Shin-Etsu Chem | 5170,0 | +1,77 | 5080,0 | 3749 | | Sony | 3900,0 | — | 3900,0 | 13210 | | Sumitomo Chem | 699,0 | -2,10 | 714,0 | 5722 | | TDK Corp | 8560,0 | +0,82 | 8490,0 | 1436 | | Toshiba Corp | 529,0 | -1,12 | 535,0 | 87658 | | Toyota Motor Co | 5250,0 | -0,94 | 5300,0 | 8860 | | Гонконг (HKD) | | Cheung Kong | 85,60 | -1,78 | 87,15 | 8414 | | China Mobile | 36,50 | -3,44 | 37,80 | 33420 | | China Unicom | 6,35 | -3,05 | 6,55 | 24587 | | CLP Holdings | 46,25 | — | 46,25 | 2925 | | CNOOC | 5,40 | -1,82 | 5,50 | 100331 | | Hang Seng Bank | 103,70 | -0,67 | 104,40 | 2973 | | Henderson Land | 38,40 | -1,16 | 38,85 | 6168 | | HSBC Holdings | 125,10 | -0,56 | 125,80 | 19726 | | Hutchison | 78,70 | -1,62 | 80,00 | 13997 | | Франция (EUR) | | Alcatel | 11,06 | -1,95 | 11,28 | 11779 | | Axa | 22,90 | -0,87 | 23,10 | 4130 | | BNP Paribas | 64,25 | -0,62 | 64,65 | 3785 | | Bouygues | 39,98 | -0,52 | 40,19 | 862 | | Danone | 90,65 | -0,38 | 91,00 | 720 | | EADS | 29,52 | -2,06 | 30,14 | 1473 | | France Telecom | 23,56 | +0,64 | 23,41 | 11595 | | Lafarge | 73,30 | -1,54 | 74,45 | 818 | | Michelin | 49,93 | -2,00 | 50,95 | 637 | | Peugeot | 57,35 | -1,04 | 57,95 | 1404 | | Renault | 80,60 | -2,01 | 82,25 | 1001 | | Sanofi-Synthelab | 70,35 | +0,36 | 70,10 | 4156 | | Schneider Elec | 69,25 | +1,24 | 68,40 | 1412 | | STMicroelectronics | 14,36 | -2,11 | 14,67 | 3664 | | Total Fina Elf | 217,50 | -2,68 | 223,50 | 4337 | | Vivendi Universal | 27,36 | -0,44 | 27,48 | 8475 | | Великобритания (GBp) | | ARM Holdings | 115,75 | -1,49 | 117,50 | 8556 | | BAE System | 335,59 | -0,74 | 338,25 | 19579 | | Barclays | 576,66 | -1,54 | 586,00 | 19259 | | BP | 640,00 | -2,36 | 655,50 | 85837 | | BAT | 1195,98 | -0,42 | 1200,00 | 3733 | | British Airways | 299,75 | +1,27 | 296,00 | 24177 | | British Telecom | 224,25 | +0,34 | 223,50 | 26947 | | Cable & Wireless | 142,50 | -0,70 | 143,50 | 16409 | | Cadbury Schweppes | 587,00 | +0,09 | 586,50 | 5111 | | HSBC Hldg | 911,25 | -1,09 | 921,50 | 26773 | | Lloyds TSB Grp | 468,00 | -0,58 | 470,75 | 22345 | | Marks & Spencer | 377,25 | -1,24 | 382,00 | 13478 | | Prudential | 510,18 | -1,92 | 520,00 | 12916 | | Reuters Group | 374,75 | -1,51 | 380,50 | 4680 | | Rio Tinto | 2222,00 | -3,68 | 2307,00 | 7641 | | Sainsbury | 284,09 | -0,18 | 284,50 | 10362 | | Unilever | 593,50 | -1,49 | 602,50 | 17792 | | Vodafone Airtch | 151,25 | +0,50 | 150,50 | 203658 | | Германия (EUR) | | Allianz AG | 112,48 | -1,14 | 113,78 | 2382 | | BASF | 63,85 | -1,16 | 64,60 | 2327 | | Bayer AG | 30,54 | -2,21 | 31,23 | 2360 | | BMW | 39,56 | -1,03 | 39,97 | 2077 | | Commerzbank AG | 22,50 | -1,10 | 22,75 | 2845 | | Daimler-Chrysler | 44,47 | -2,22 | 45,48 | 4098 | | Deutsche Bank n | 78,65 | -1,17 | 79,58 | 2957 | | Dt Telekom n | 15,18 | -0,59 | 15,27 | 19281 | | Hypovereinsbank | 23,23 | -1,06 | 23,48 | 4471 | | Infineon Tech | 8,33 | -2,12 | 8,51 | 6056 | | Merck KGaA | 69,66 | -0,10 | 69,73 | 169 | | Munich Re | 95,65 | -0,51 | 96,14 | 1312 | | Sap AG | 143,85 | -1,20 | 145,60 | 841 | | Siemens | 64,20 | -1,46 | 65,15 | 3486 | | Volkswagen AG | 51,91 | -3,89 | 54,01 | 6130 | | Финляндия (EUR) | | Nokia | 14,17 | -1,05 | 14,32 | 23937 | | Stora Enso | 11,35 | -1,30 | 11,50 | 2932 | | Швейцария (CHF) | | Ciba Special | 76,85 | -0,71 | 77,40 | 258 | | Lonza Grp AG | 78,80 | +0,25 | 78,60 | 368 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,15 | -0,43 | 58,40 | 3695 | | Nestle | 387,50 | -0,13 | 388,00 | 1311 | | Novartis | 66,70 | +0,15 | 66,60 | 5903 | | Roche | 209,50 | +0,43 | 208,60 | 12 | | Swiss Re | 87,20 | +0,23 | 87,00 | 1879 | | UBS AG | 111,80 | -0,97 | 112,90 | 3117 | | Zurich Fin | 227,70 | -0,78 | 229,50 | 551 | | Швеция (SEK) | | ABB | 57,25 | -0,87 | 57,75 | 2185 | | Electrolux | 180,50 | -1,10 | 182,50 | 990 | | Ericsson | 28,40 | -1,39 | 28,80 | 131133 | | Nordea | 76,50 | -0,65 | 77,00 | 5568 | | Volvo | 331,00 | -2,07 | 338,00 | 3837 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 14592 | | Fiat | 7,41 | -1,92 | 7,55 | 5937 | | Голландия (EUR) | | ABN Amro Hld | 20,11 | -0,10 | 20,13 | 9209 | | Aegon NV | 12,41 | -1,35 | 12,58 | 7770 | | Ahold Kon | 6,48 | -1,07 | 6,55 | 7690 | | Fortis | 24,24 | -0,70 | 24,41 | 3544 | | ING Grp | 24,55 | -1,41 | 24,90 | 7575 | | Philips | 22,54 | -0,79 | 22,72 | 4862 | | Россия (ADR) | | АФК Система | 25,69 | -5,05 | 26,75 | 202 | | Вимм-Билль-Данн | 19,10 | -0,88 | 19,27 | 23 | | Вымпелком | 42,77 | -2,31 | 43,78 | 261 | | Газпром | 61,00 | -8,48 | 67,20 | 2095 | | ЛУКОЙЛ | 57,40 | -5,28 | 60,60 | 2932 | | Мобильные телесистемы | 38,20 | -3,73 | 39,68 | 837 | | Норильский никель | 83,02 | -5,58 | 86,00 | 581 | | Пятерочка | 20,52 | -4,05 | 21,00 | 199 | | РАО ЕЭС России | 40,76 | -4,80 | 42,75 | 1863 | | Ростелеком | 15,15 | -2,57 | 15,55 | 234 | | Сибнефть | 17,40 | -2,40 | 17,52 | 377 | | Стальная группа Мечел | 32,65 | -3,26 | 33,75 | 156 | | Сургутнефтегаз | 83,86 | -4,85 | 55,68 | 696 | | Татнефть | 64,50 | -3,75 | 67,01 | 88 | | ЮКОС | 4,36 | -16,81 | 4,70 | 1162 | | Канада (CAD) | | Alcan Inc | 35,98 | -0,28 | 36,08 | 641 | | Bank of Montreal | 57,56 | -0,03 | 57,58 | 1641 | | Bank Nova Scotia | 43,26 | — | 43,26 | 523 | | BCE Inc | 31,35 | -0,89 | 31,63 | 1011 | | Imperial Oil | 128,93 | -2,58 | 132,35 | 184 | | Loblaw Cos Ltd | 68,95 | -0,22 | 69,10 | 54 | | Nortel Networks | 4,00 | -0,25 | 4,01 | 6593 | | Royal Bank of Canada | 85,47 | +0,08 | 85,40 | 1347 | | США ($) | | Abbott Labs | 44,16 | +0,34 | 44,01 | 1447 | | Agilent Tech | 31,89 | -1,76 | 32,46 | 718 | | Alcoa | 23,14 | -0,94 | 23,36 | 1353 | | Allstate Corp | 53,93 | -1,28 | 54,63 | 520 | | Alltel | 64,32 | -0,57 | 64,69 | 338? | | Amer Electric Power | 39,94 | -0,77 | 40,25 | 374 | | Amer Express Co | 50,25 | +0,88 | 49,93 | 1067 | | AIG | 61,13 | -0,05 | 61,16 | 1231 | | Amgen | 79,09 | -1,26 | 80,10 | 2949 | | Analog Devices | 36,12 | -1,77 | 36,77 | 676 | | Anheuser-Busch | 42,09 | -0,57 | 42,33 | 465 | | Time Warner Inc | 18,00 | -0,55 | 18,10 | 2335 | | Apple Comp Inc | 54,00 | +0,47 | 53,75 | 6813 | | Applied Materials | 16,94 | +0,12 | 16,92 | 4921 | | AT&T | 19,33 | -0,97 | 19,76 | 576 | | Automatic Data Proc | 43,26 | +0,30 | 43,13 | 420 | | Bank of America | 41,98 | +0,17 | 41,91 | 2173 | | Bank of New York | 28,98 | -0,10 | 29,01 | 376 | | Baxter Int | 39,99 | -0,12 | 40,04 | 331 | | BCE Inc | 26,60 | -1,44 | 26,99 | 149 | | Bellsouth Corp | 25,88 | -0,42 | 25,99 | 1717 | | Berkshire cl a* | 82,80 | +0,36 | 82,50 | 1 | | Berkshire cl b* | 2,75 | -0,04 | 2,75 | 3 | | Boeing Co | 67,20 | -1,10 | 67,95 | 794 | | Bristol Myers sq | 23,46 | -0,51 | 23,86 | 1166 | | Cardinal Health | 63,50 | -0,19 | 63,62 | 167 | | Carnival | 48,94 | -1,25 | 49,56 | 683 | | Caterpillar Inc | 56,90 | -1,52 | 57,78 | 1252 | | Charles Schwab | 14,09 | -0,28 | 14,13 | 450 | | ChevronTexaco | 63,04 | +0,32 | 62,84 | 2365 | | Cigna | 117,79 | -1,27 | 119,30 | 341 | | Cisco | 17,68 | +0,06 | 17,67 | 15135 | | Citigroup | 45,43 | +0,20 | 45,34 | 1980 | | Coca-Cola Co | 42,85 | -0,44 | 43,04 | 934 | | Colgate Palmoliv | 52,59 | -0,83 | 53,03 | 329 | | Costco Wholesale | 42,82 | -0,35 | 42,97 | 1064 | | Daimler-Chrysler | 53,15 | -1,32 | 53,86 | 83 | | Delta Air Lines | 0,79 | +1,28 | 0,78 | 189 | | Dow Chemical Co | 41,50 | -1,21 | 42,01 | 1084 | | Du Pont Co | 38,12 | -1,04 | 38,52 | 575 | | Eastman Kodak | 23,17 | +0,04 | 23,16 | 1046 | | Eli Lilly | 54,03 | +0,78 | 53,61 | 738 | | EMC Corp | 13,41 | -0,52 | 13,48 | 1722 | | Emerson Electric | 70,69 | — | 70,69 | 317 | | Exelon | 52,73 | -0,42 | 52,95 | 450 | | Exxon Mobil | 60,74 | +0,31 | 60,55 | 4198 | | Fannie Mae | 41,94 | -1,11 | 42,41 | 2023 | | First Data Corp | 38,99 | -0,48 | 39,18 | 511 | | Ford Motor Co | 9,61 | -1,74 | 9,78 | 2146 | | Gap Inc | 17,15 | -0,75 | 17,28 | 662 | | Genentech | 83,75 | -2,05 | 85,50 | 1029 | | General Elec Co | 32,90 | +0,15 | 32,85 | 4367 | | General Motors | 30,21 | +0,43 | 30,08 | 2047 | | Goldman Sachs Gr | 118,00 | -0,77 | 118,92 | 866 | | HJ Heinz Co | 37,05 | +0,05 | 37,03 | 435 | | Halliburton Co | 65,01 | -1,40 | 65,93 | 2062 | | HCA-Healthcare | 46,67 | +0,04 | 46,65 | 435 | | Hewlett-Packard | 28,25 | -1,05 | 28,55 | 2524 | | Home Depot Inc | 37,86 | -0,99 | 38,24 | 1606 | | Honeywell Int | 37,27 | +1,33 | 36,78 | 735 | | Illinois Tool Works | 80,69 | -0,32 | 80,95 | 198 | | Intel Corp | 24,35 | -0,61 | 24,50 | 13949 | | IBM | 79,86 | -0,31 | 80,11 | 932 | | Intl Paper | 28,48 | -1,59 | 28,94 | 468 | | Johnson&Johnson | 62,85 | -0,32 | 63,05 | 994 | | J P Morgan Chase | 33,62 | +0,06 | 33,60 | 2604 | | Kimberly-Clark | 59,26 | -0,20 | 59,38 | 382 | | Kohls | 48,11 | +0,02 | 48,10 | 821 | | Kroger | 19,99 | -0,70 | 20,13 | 565 | | Lehman Brothers | 113,97 | -0,66 | 114,73 | 543 | | Lockheed Martin | 60,25 | -0,45 | 60,52 | 337 | | Lowes Cos | 62,65 | -1,46 | 63,58 | 948 | | Lucent Tech | 3,32 | -3,21 | 3,43 | 9273 | | Marsh & McLennan | 30,01 | +0,20 | 29,95 | 419 | | MBNA Corp | 24,57 | -0,04 | 24,58 | 1040 | | McDonalds Corp | 33,03 | +0,46 | 32,88 | 1927 | | Medtronic | 53,62 | -0,17 | 53,81 | 1002 | | Merck & Co | 27,09 | -0,40 | 27,20 | 927 | | Merrill Lynch | 61,02 | -0,55 | 61,36 | 677 | | Metlife Inc | 48,77 | -0,79 | 49,16 | 423 | | Micron Tech | 13,07 | -1,95 | 13,33 | 1806 | | Microsoft | 24,89 | -0,36 | 24,98 | 19311 | | Minnesota Mining | 71,73 | +0,32 | 71,50 | 554 | | MS Dean Witter | 52,70 | -1,00 | 53,23 | 944 | | Motorola Inc | 21,92 | -1,79 | 22,32 | 4847 | | Occidental Petr | 82,00 | +0,71 | 81,42 | 787 | | Omnicom Group | 80,91 | -0,92 | 81,66 | 366 | | Oracle Corp | 12,08 | -1,31 | 12,24 | 6787 | | Pfizer Inc | 25,09 | -0,59 | 25,24 | 3856 | | Philip Morris | 74,18 | +0,03 | 74,16 | 1142 | | Raytheon Co | 37,39 | -0,37 | 37,53 | 103 | | SBC Comms | 23,39 | -1,06 | 23,96 | 2375 | | Schering-plough | 21,24 | -1,53 | 21,57 | 679 | | Tenet Healthcare | 10,56 | -2,13 | 10,79 | 632 | | Texas Instrument | 31,62 | -1,22 | 32,01 | 4495 | | Textron Inc | 69,50 | -1,21 | 70,35 | 141 | | Time Warner Inc | 18,00 | -0,55 | 18,10 | 2335 | | Tyco Int | 27,73 | +0,22 | 27,67 | 1108 | | Unisys Corp | 6,77 | +0,15 | 6,76 | 182 | | UPS | 68,02 | -0,48 | 68,35 | 742 | | United Tech | 50,50 | +0,14 | 50,43 | 814 | | Unitedhealth Gr | 57,31 | +0,44 | 57,06 | 1108 | | US Bancorp | 27,63 | +0,22 | 27,57 | 874 | | Verizon Comm | 31,35 | -1,48 | 32,22 | 2849 | | Wachovia | 46,47 | -0,43 | 46,67 | 740 | | Wal-Mart Stores | 43,78 | -0,16 | 43,85 | 2122 | | Walt Disney Co | 24,37 | -0,77 | 24,56 | 1833 | | Washington Mutual | 38,18 | -1,09 | 38,60 | 1335 | | Wells Fargo | 58,01 | +0,40 | 57,78 | 1141 | | Xerox Corp | 13,67 | +0,74 | 13,57 | 415 |
|
