| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | -2,06 | 7,3 | 11092 | | ANZ Banking Grp | 23,2 | -0,98 | 23,5 | 5915 | | CommonWealth Bank | 38,0 | -0,73 | 38,3 | 3871 | | National Australian Bank | 32,3 | -1,40 | 32,8 | 3292 | | Telstra Corp | 4,1 | -1,93 | 4,2 | 42425 | | Westpac Banking | 20,8 | -0,57 | 20,9 | 4963 | | Япония (JPY) | | Asahi Kasei | 595,0 | 5,56 | 630,0 | 7265 | | Daiwa Securities | 820,0 | -3,30 | 848,0 | 9816 | | Fuji Photo Film | 3800,0 | -2,56 | 3900,0 | 3118 | | Fujitsu Ltd | 771,0 | -4,93 | 811,0 | 20708 | | Honda Motor Co | 6380,0 | -4,06 | 6650,0 | 3234 | | Kao Corp | 2710,0 | -0,73 | 2730,0 | 2302 | | KDDI* | 659,0 | -0,15 | 660,0 | 25 | | Mitsubishi Fin Gr* | 1340,0 | -4,29 | 1400,0 | 50 | | Mitsubishi Electric | 700,0 | -5,91 | 744,0 | 9504 | | NEC Corp | 637,0 | -3,78 | 662,0 | 29647 | | Nippon Steel Corp | 403,0 | -1,95 | 411,0 | 209275 | | Nissan Motor Co | 1288,0 | -3,16 | 1330,0 | 21880 | | NTT* | 544,0 | -3,37 | 563,0 | 25 | | NTT DoCoMo* | 203,0 | -4,69 | 213,0 | 251 | | Pioneer | 1641,0 | -2,38 | 1681,0 | 2234 | | Ricoh | 1819,0 | -3,45 | 1884,0 | 4695 | | Seikisui House | 1266,0 | -5,24 | 1336,0 | 4589 | | Shin-Etsu Chem | 4940,0 | -4,45 | 5170,0 | 3066 | | Sony | 3790,0 | -2,82 | 3900,0 | 7497 | | Sumitomo Chem | 688,0 | -1,57 | 699,0 | 8075 | | TDK Corp | 8350,0 | -2,45 | 8560,0 | 1279 | | Toshiba Corp | 518,0 | -2,08 | 529,0 | 50762 | | Toyota Motor Co | 5100,0 | -2,86 | 5250,0 | 10109 | | Гонконг (HKD) | | Cheung Kong | 83,75 | -2,16 | 85,60 | 9190 | | China Mobile | 34,95 | -4,25 | 36,50 | 40868 | | China Unicom | 6,10 | -3,94 | 6,35 | 28534 | | CLP Holdings | 45,85 | -0,86 | 46,25 | 3881 | | CNOOC | 5,15 | -4,63 | 5,40 | 103491 | | Hang Seng Bank | 102,80 | -0,87 | 103,70 | 3433 | | Henderson Land | 37,55 | -2,21 | 38,40 | 5989 | | HSBC Holdings | 123,90 | -0,96 | 125,10 | 30075 | | Hutchison | 76,85 | -2,35 | 78,70 | 23009 | | Франция (EUR) | | Alcatel | 10,82 | -1,64 | 11,00 | 13997 | | Axa | 22,47 | -1,32 | 22,77 | 7459 | | BNP Paribas | 63,05 | -1,48 | 64,00 | 4396 | | Bouygues | 39,73 | -0,45 | 39,91 | 1168 | | Danone | 87,75 | -2,82 | 90,30 | 1568 | | EADS | 29,06 | -1,49 | 29,50 | 3000 | | France Telecom | 23,76 | +1,50 | 23,41 | 13522 | | Lafarge | 72,40 | -0,96 | 73,10 | 1024 | | Michelin | 48,83 | -2,16 | 49,91 | 787 | | Peugeot | 56,30 | -2,09 | 57,50 | 1255 | | Renault | 78,30 | -2,67 | 80,45 | 1601 | | Sanofi-Synthelab | 69,30 | -1,56 | 70,40 | 4261 | | Schneider Elec | 68,10 | -1,30 | 69,00 | 915 | | STMicroelectronics | 14,10 | -1,47 | 14,31 | 5238 | | Total Fina Elf | 211,10 | -2,45 | 216,40 | 5130 | | Vivendi Universal | 26,74 | -1,84 | 27,24 | 7625 | | Великобритания (GBp) | | ARM Holdings | 114,50 | -0,87 | 115,50 | 12155 | | BAE System | 333,50 | -0,52 | 335,25 | 23479 | | Barclays | 568,18 | -1,22 | 575,00 | 30293 | | BP | 617,00 | -2,76 | 634,50 | 96521 | | BAT | 1183,00 | -0,92 | 1194,00 | 2956 | | British Airways | 307,33 | +1,91 | 301,50 | 21189 | | British Telecom | 220,50 | -1,12 | 223,00 | 29133 | | Cable & Wireless | 142,00 | +0,18 | 141,75 | 18920 | | Cadbury Schweppes | 555,00 | -5,37 | 586,50 | 29767 | | HSBC Hldg | 898,50 | -1,32 | 911,00 | 26512 | | Lloyds TSB Grp | 458,42 | -1,40 | 465,00 | 21463 | | Marks & Spencer | 379,50 | +0,26 | 378,50 | 9446 | | Prudential | 501,50 | -1,57 | 509,50 | 8889 | | Reuters Group | 367,25 | -1,61 | 373,25 | 9815 | | Rio Tinto | 2255,00 | +1,85 | 2214,00 | 12030 | | Sainsbury | 279,25 | -1,41 | 283,25 | 3495 | | Unilever | 575,00 | -2,95 | 592,50 | 24586 | | Vodafone Airtch | 151,25 | +0,33 | 150,75 | 187072 | | Германия (EUR) | | Allianz AG | 109,80 | -1,87 | 111,89 | 3470 | | BASF | 62,33 | -2,00 | 63,60 | 2778 | | Bayer AG | 29,83 | -1,71 | 30,35 | 3635 | | BMW | 38,57 | -2,35 | 39,50 | 2691 | | Commerzbank AG | 21,87 | -2,45 | 22,42 | 5222 | | Daimler-Chrysler | 42,94 | -3,40 | 44,45 | 6458 | | Deutsche Bank n | 76,64 | -1,89 | 78,12 | 3592 | | Dt Telekom n | 15,34 | +1,39 | 15,13 | 29228 | | Hypovereinsbank | 23,01 | -0,56 | 23,14 | 9322 | | Infineon Tech | 8,14 | -1,93 | 8,30 | 7140 | | Merck KGaA | 69,29 | -0,55 | 69,67 | 228 | | Munich Re | 94,51 | -0,93 | 95,40 | 1523 | | Sap AG | 140,28 | -2,45 | 143,80 | 1311 | | Siemens | 63,37 | -1,06 | 64,05 | 4516 | | Volkswagen AG | 50,19 | -2,73 | 51,60 | 4521 | | Финляндия (EUR) | | Nokia | 13,88 | -1,91 | 14,15 | 38010 | | Stora Enso | 11,19 | -1,32 | 11,34 | 3913 | | Швейцария (CHF) | | Ciba Special | 75,75 | -1,62 | 77,00 | 640 | | Lonza Grp AG | 76,65 | -2,36 | 78,50 | 626 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,00 | -2,06 | 58,20 | 9964 | | Nestle | 378,50 | -2,20 | 387,00 | 2921 | | Novartis | 65,65 | -1,43 | 66,60 | 7747 | | Roche | 209,00 | -0,43 | 209,90 | 9 | | Swiss Re | 86,45 | -0,63 | 87,00 | 3810 | | UBS AG | 110,70 | -0,72 | 111,50 | 5520 | | Zurich Fin | 225,20 | -0,97 | 227,40 | 1270 | | Швеция (SEK) | | ABB | 57,50 | — | 57,50 | 2461 | | Electrolux | 179,00 | -0,83 | 180,50 | 2506 | | Ericsson | 27,90 | -1,76 | 28,40 | 126346 | | Nordea | 75,25 | -1,95 | 76,75 | 9448 | | Volvo | 327,00 | -1,51 | 332,00 | 2748 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,07 | 2,67 | 5453 | | Fiat | 7,36 | -0,61 | 7,40 | 6238 | | Голландия (EUR) | | ABN Amro Hld | 19,88 | -0,95 | 20,07 | 11403 | | Aegon NV | 12,31 | -0,81 | 12,41 | 9956 | | Ahold Kon | 6,39 | -1,69 | 6,50 | 8373 | | Fortis | 23,98 | -1,07 | 24,24 | 4705 | | ING Grp | 24,28 | -1,06 | 24,54 | 9686 | | Philips | 22,08 | -1,78 | 22,48 | 7314 | | Россия (ADR) | | АФК Система | 23,53 | -9,25 | 25,40 | 896 | | Вимм-Билль-Данн | 18,71 | -1,42 | 18,98 | 29 | | Вымпелком | 41,55 | -3,24 | 42,94 | 288 | | Газпром | 67,62 | -6,67 | 61,50 | 2720 | | ЛУКОЙЛ | 54,45 | -5,66 | 57,40 | 4186 | | Мобильные телесистемы | 37,35 | -2,48 | 38,30 | 745 | | Норильский никель | 77,00 | -5,79 | 81,20 | 578 | | Пятерочка | 19,85 | -6,20 | 20,15 | 108 | | РАО ЕЭС России | 39,00 | -4,91 | 40,70 | 1321 | | Ростелеком | 14,45 | -5,61 | 15,15 | 151 | | Сибнефть | 16,42 | -3,51 | 17,10 | 236 | | Стальная группа Мечел | 32,12 | -2,07 | 32,80 | 61 | | Сургутнефтегаз | 49,25 | -6,95 | 52,98 | 1345 | | Татнефть | 58,43 | -7,97 | 63,49 | 83 | | ЮКОС | 3,75 | -5,78 | 3,98 | 397 | | Канада (CAD) | | Alcan Inc | 35,23 | -0,48 | 35,40 | 575 | | Bank of Montreal | 57,40 | +0,21 | 57,28 | 171 | | Bank Nova Scotia | 42,74 | -0,60 | 43,00 | 441 | | BCE Inc | 31,04 | -0,35 | 31,15 | 742 | | Imperial Oil | 117,48 | -4,91 | 123,55 | 263 | | Loblaw Cos Ltd | 69,34 | +0,49 | 69,00 | 37 | | Nortel Networks | 3,88 | -0,51 | 3,90 | 6655 | | Royal Bank of Canada | 84,55 | -0,25 | 84,76 | 291 | | США ($) | | Abbott Labs | 43,20 | -0,18 | 43,28 | 1447 | | Agilent Tech | 31,13 | -0,42 | 31,26 | 826 | | Alcoa | 23,01 | +0,26 | 22,95 | 1405 | | Allstate Corp | 53,90 | — | 53,90 | 432 | | Alltel | 64,58 | +0,99 | 63,95 | 213? | | Amer Electric Power | 38,54 | -1,63 | 39,18 | 438 | | Amer Express Co | 50,62 | +1,10 | 50,07 | 867 | | AIG | 61,83 | +1,18 | 61,11 | 1644 | | Amgen | 76,77 | -1,59 | 78,01 | 5590 | | Analog Devices | 34,82 | -1,94 | 35,51 | 1126 | | Anheuser-Busch | 43,12 | +3,16 | 41,80 | 826 | | Time Warner Inc | 18,05 | +0,28 | 18,00 | 4826 | | Apple Comp Inc | 53,06 | +0,53 | 52,78 | 6709 | | Applied Materials | 16,73 | +0,42 | 16,66 | 6577 | | AT&T | 19,40 | +0,88 | 19,23 | 442 | | Automatic Data Proc | 43,38 | +0,79 | 43,04 | 398 | | Bank of America | 42,48 | +1,24 | 41,96 | 2709 | | Bank of New York | 29,28 | +0,97 | 29,00 | 255 | | Baxter Int | 39,20 | -1,04 | 39,61 | 463 | | BCE Inc | 26,24 | -0,42 | 26,35 | 68 | | Bellsouth Corp | 25,96 | -0,57 | 26,11 | 1001 | | Berkshire cl a* | 83,05 | — | 83,05 | 1 | | Berkshire cl b* | 2,75 | -0,40 | 2,76 | 2 | | Boeing Co | 67,97 | +1,37 | 67,05 | 880 | | Bristol Myers sq | 23,35 | +0,78 | 23,17 | 1389 | | Cardinal Health | 63,39 | +1,18 | 62,65 | 235 | | Carnival | 48,58 | +0,16 | 48,50 | 691 | | Caterpillar Inc | 55,34 | -1,57 | 56,22 | 1366 | | Charles Schwab | 13,93 | -0,21 | 13,96 | 771 | | ChevronTexaco | 60,59 | -2,34 | 62,04 | 3780 | | Cigna | 116,21 | +0,14 | 116,05 | 150 | | Cisco | 17,60 | +0,57 | 17,50 | 12550 | | Citigroup | 45,63 | +0,80 | 45,27 | 2159 | | Coca-Cola Co | 42,84 | +0,52 | 42,62 | 1093 | | Colgate Palmoliv | 52,87 | +0,88 | 52,41 | 468 | | Costco Wholesale | 44,25 | +3,12 | 42,91 | 2563 | | Daimler-Chrysler | 52,17 | -0,74 | 52,56 | 117 | | Delta Air Lines | 0,80 | +1,27 | 0,79 | 742 | | Dow Chemical Co | 40,96 | -0,92 | 41,34 | 1093 | | Du Pont Co | 37,84 | -0,37 | 37,98 | 908 | | Eastman Kodak | 23,49 | -0,09 | 23,51 | 573 | | Eli Lilly | 54,16 | +0,76 | 53,75 | 854 | | EMC Corp | 13,20 | -0,30 | 13,24 | 2027 | | Emerson Electric | 70,62 | +1,07 | 69,87 | 492 | | Exelon | 51,40 | -0,16 | 51,48 | 874 | | Exxon Mobil | 58,13 | -1,39 | 58,95 | 6798 | | Fannie Mae | 41,99 | +0,89 | 41,62 | 2872 | | First Data Corp | 40,66 | +4,85 | 38,78 | 1289 | | Ford Motor Co | 9,44 | +0,21 | 9,42 | 927 | | Gap Inc | 16,99 | +0,59 | 16,93 | 1323 | | Genentech | 82,36 | -0,63 | 82,88 | 921 | | General Elec Co | 33,44 | +2,33 | 32,68 | 6500 | | General Motors | 28,95 | +1,08 | 28,64 | 1383 | | Goldman Sachs Gr | 117,87 | +0,10 | 117,75 | 834 | | HJ Heinz Co | 37,00 | +1,37 | 36,50 | 345 | | Halliburton Co | 60,81 | -2,44 | 62,33 | 4553 | | HCA-Healthcare | 46,57 | +0,47 | 46,35 | 214 | | Hewlett-Packard | 27,39 | -0,29 | 27,47 | 2601 | | Home Depot Inc | 38,16 | +1,27 | 37,68 | 1585 | | Honeywell Int | 36,77 | +0,38 | 36,63 | 635 | | Illinois Tool Works | 80,12 | +0,01 | 80,11 | 190 | | Intel Corp | 24,14 | +0,29 | 24,07 | 15976 | | IBM | 80,04 | +0,28 | 79,82 | 1396 | | Intl Paper | 28,50 | -0,42 | 28,62 | 573 | | Johnson&Johnson | 62,02 | -0,37 | 62,25 | 1951 | | J P Morgan Chase | 33,88 | +1,29 | 33,45 | 2573 | | Kimberly-Clark | 58,00 | -0,45 | 58,26 | 513 | | Kohls | 48,03 | +1,01 | 47,55 | 1268 | | Kroger | 20,12 | +1,11 | 19,90 | 662 | | Lehman Brothers | 114,37 | +0,50 | 113,80 | 377 | | Lockheed Martin | 60,68 | +0,97 | 60,10 | 360 | | Lowes Cos | 63,21 | +0,81 | 62,70 | 942 | | Lucent Tech | 3,28 | +0,31 | 3,27 | 3474 | | Marsh & McLennan | 30,01 | +0,03 | 30,00 | 320 | | MBNA Corp | 24,83 | +0,85 | 24,62 | 995 | | McDonalds Corp | 32,95 | +0,30 | 32,85 | 1621 | | Medtronic | 53,50 | +0,87 | 53,04 | 899 | | Merck & Co | 27,40 | +1,90 | 26,89 | 4412 | | Merrill Lynch | 61,59 | +1,12 | 60,91 | 792 | | Metlife Inc | 48,88 | +0,72 | 48,53 | 353 | | Micron Tech | 12,95 | +1,17 | 12,80 | 2702 | | Microsoft | 24,89 | +0,89 | 24,67 | 22716 | | Minnesota Mining | 71,28 | +0,15 | 71,17 | 639 | | MS Dean Witter | 53,56 | +1,08 | 52,99 | 835 | | Motorola Inc | 21,70 | -1,36 | 22,00 | 4013 | | Occidental Petr | 76,42 | -3,61 | 79,28 | 1300 | | Omnicom Group | 79,46 | -0,36 | 79,75 | 439 | | Oracle Corp | 12,18 | +0,08 | 12,17 | 8560 | | Pfizer Inc | 24,83 | +0,12 | 24,80 | 4228 | | Philip Morris | 73,44 | -0,86 | 74,08 | 1694 | | Raytheon Co | 37,15 | +0,98 | 36,79 | 211 | | SBC Comms | 23,50 | +0,77 | 23,32 | 2934 | | Schering-plough | 21,00 | +0,19 | 20,96 | 528 | | Tenet Healthcare | 10,55 | +0,29 | 10,52 | 554 | | Texas Instrument | 31,19 | -0,64 | 31,39 | 2306 | | Textron Inc | 69,49 | +0,71 | 69,00 | 245 | | Time Warner Inc | 18,05 | +0,28 | 18,00 | 4826 | | Tyco Int | 27,49 | +0,22 | 27,43 | 1283 | | Unisys Corp | 6,75 | +0,30 | 6,73 | 242 | | UPS | 68,30 | +2,09 | 66,90 | 618 | | United Tech | 50,31 | +0,58 | 50,02 | 706 | | Unitedhealth Gr | 56,90 | +0,80 | 56,45 | 904 | | US Bancorp | 27,96 | +0,94 | 27,70 | 743 | | Verizon Comm | 31,29 | -0,38 | 31,41 | 2128 | | Wachovia | 47,09 | +1,29 | 46,49 | 917 | | Wal-Mart Stores | 44,23 | +1,68 | 43,50 | 4938 | | Walt Disney Co | 24,55 | +1,32 | 24,23 | 1497 | | Washington Mutual | 38,28 | +0,24 | 38,19 | 1598 | | Wells Fargo | 58,28 | +0,80 | 57,82 | 767 | | Xerox Corp | 13,61 | +0,29 | 13,57 | 658 |
|
