| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | +1,12 | 7,1 | 6664 | | ANZ Banking Grp | 23,0 | -0,95 | 23,2 | 5221 | | CommonWealth Bank | 37,6 | -1,05 | 38,0 | 4364 | | National Australian Bank | 32,3 | -0,15 | 32,3 | 3134 | | Telstra Corp | 4,0 | -0,74 | 4,1 | 32033 | | Westpac Banking | 20,5 | -1,45 | 20,8 | 4082 | | Япония (JPY) | | Asahi Kasei | 601,0 | +1,01 | 595,0 | 5554 | | Daiwa Securities | 821,0 | +0,12 | 820,0 | 11077 | | Fuji Photo Film | 3780,0 | -0,53 | 3800,0 | 2628 | | Fujitsu Ltd | 771,0 | — | 771,0 | 12256 | | Honda Motor Co | 6350,0 | -0,47 | 6380,0 | 2181 | | Kao Corp | 2690,0 | -0,74 | 2710,0 | 1549 | | KDDI* | 650,0 | -1,37 | 659,0 | 15 | | Mitsubishi Fin Gr* | 1340,0 | — | 1340,0 | 56 | | Mitsubishi Electric | 711,0 | +1,57 | 700,0 | 8573 | | NEC Corp | 629,0 | -1,26 | 637,0 | 16802 | | Nippon Steel Corp | 416,0 | +3,23 | 403,0 | 164549 | | Nissan Motor Co | 1275,0 | -1,01 | 1288,0 | 15713 | | NTT* | 538,0 | -1,10 | 544,0 | 27 | | NTT DoCoMo* | 200,0 | -1,48 | 203,0 | 122 | | Pioneer | 1625,0 | -0,98 | 1641,0 | 1653 | | Ricoh | 1820,0 | +0,05 | 1819,0 | 3731 | | Seikisui House | 1306,0 | +3,16 | 1266,0 | 4198 | | Shin-Etsu Chem | 4920,0 | -0,40 | 4940,0 | 1872 | | Sony | 3790,0 | — | 3790,0 | 4726 | | Sumitomo Chem | 690,0 | +0,29 | 688,0 | 7384 | | TDK Corp | 8290,0 | -0,72 | 8350,0 | 1010 | | Toshiba Corp | 510,0 | -1,54 | 518,0 | 29138 | | Toyota Motor Co | 5100,0 | — | 5100,0 | 8631 | | Гонконг (HKD) | | Cheung Kong | 83,55 | -0,24 | 83,75 | 6384 | | China Mobile | 35,35 | +1,14 | 34,95 | 28621 | | China Unicom | 6,15 | +0,82 | 6,10 | 22029 | | CLP Holdings | 45,50 | -0,76 | 45,85 | 2493 | | CNOOC | 5,00 | -2,91 | 5,15 | 121897 | | Hang Seng Bank | 102,50 | -0,29 | 102,80 | 2416 | | Henderson Land | 37,00 | -1,46 | 37,55 | 9042 | | HSBC Holdings | 123,70 | -0,16 | 123,90 | 15971 | | Hutchison | 77,10 | +0,33 | 76,85 | 13361 | | Франция (EUR) | | Alcatel | 10,87 | +0,09 | 10,86 | 9449 | | Axa | 22,35 | -1,11 | 22,60 | 6120 | | BNP Paribas | 63,00 | -0,24 | 63,15 | 2858 | | Bouygues | 39,80 | — | 39,80 | 1030 | | Danone | 88,05 | -0,17 | 88,20 | 793 | | EADS | 29,12 | +0,03 | 29,11 | 1008 | | France Telecom | 23,70 | -0,08 | 23,72 | 7399 | | Lafarge | 72,30 | -0,41 | 72,60 | 737 | | Michelin | 49,12 | +0,86 | 48,70 | 825 | | Peugeot | 56,35 | -0,35 | 56,55 | 716 | | Renault | 77,30 | -1,53 | 78,50 | 1822 | | Sanofi-Synthelab | 69,60 | +0,07 | 69,55 | 2846 | | Schneider Elec | 68,15 | -0,15 | 68,25 | 521 | | STMicroelectronics | 14,26 | +0,56 | 14,18 | 2220 | | Total Fina Elf | 212,80 | +0,52 | 211,70 | 2775 | | Vivendi Universal | 26,72 | -0,37 | 26,82 | 3955 | | Великобритания (GBp) | | ARM Holdings | 115,50 | +0,65 | 114,75 | 14217 | | BAE System | 330,90 | -1,05 | 334,00 | 16662 | | Barclays | 564,00 | -0,79 | 568,50 | 20575 | | BP | 623,50 | +0,48 | 620,50 | 74631 | | BAT | 1167,00 | -1,02 | 1179,00 | 1937 | | British Airways | 314,75 | +1,53 | 310,00 | 28356 | | British Telecom | 216,50 | -1,37 | 219,50 | 36075 | | Cable & Wireless | 119,50 | -15,70 | 141,75 | 239257 | | Cadbury Schweppes | 551,00 | -1,34 | 558,50 | 9907 | | HSBC Hldg | 902,50 | +0,22 | 900,50 | 11817 | | Lloyds TSB Grp | 457,75 | -0,16 | 458,50 | 10518 | | Marks & Spencer | 374,50 | -0,73 | 377,25 | 3432 | | Prudential | 490,50 | -2,29 | 502,00 | 25715 | | Reuters Group | 365,00 | -0,27 | 366,00 | 5932 | | Rio Tinto | 2230,00 | -1,76 | 2270,00 | 6331 | | Sainsbury | 283,75 | +1,34 | 280,00 | 26633 | | Unilever | 581,50 | +0,35 | 579,50 | 8060 | | Vodafone Airtch | 149,75 | -0,83 | 151,00 | 201783 | | Германия (EUR) | | Allianz AG | 111,85 | +1,17 | 110,56 | 4002 | | BASF | 62,69 | -0,02 | 62,70 | 2088 | | Bayer AG | 30,07 | -0,17 | 30,12 | 2341 | | BMW | 38,92 | +0,70 | 38,65 | 2016 | | Commerzbank AG | 21,76 | -0,59 | 21,89 | 3068 | | Daimler-Chrysler | 43,39 | -0,02 | 43,40 | 3835 | | Deutsche Bank n | 77,05 | -0,18 | 77,19 | 2521 | | Dt Telekom n | 15,26 | -0,33 | 15,31 | 17541 | | Hypovereinsbank | 22,73 | -1,35 | 23,04 | 3848 | | Infineon Tech | 8,17 | +0,37 | 8,14 | 3903 | | Merck KGaA | 69,42 | +0,32 | 69,20 | 108 | | Munich Re | 94,80 | -0,11 | 94,90 | 1438 | | Sap AG | 141,60 | +0,25 | 141,25 | 1021 | | Siemens | 63,43 | -0,35 | 63,65 | 3617 | | Volkswagen AG | 50,05 | -0,12 | 50,11 | 4300 | | Финляндия (EUR) | | Nokia | 13,80 | -0,93 | 13,93 | 24849 | | Stora Enso | 11,12 | -0,80 | 11,21 | 1897 | | Швейцария (CHF) | | Ciba Special | 76,05 | -0,52 | 76,45 | 262 | | Lonza Grp AG | 76,90 | -0,52 | 77,30 | 172 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,10 | -0,17 | 57,20 | 4552 | | Nestle | 380,25 | +0,60 | 378,00 | 1358 | | Novartis | 66,35 | +0,99 | 65,70 | 6189 | | Roche | 208,60 | -0,43 | 209,50 | 18 | | Swiss Re | 86,50 | -0,17 | 86,65 | 1600 | | UBS AG | 111,60 | +0,63 | 110,90 | 4582 | | Zurich Fin | 222,40 | -1,72 | 226,30 | 920 | | Швеция (SEK) | | ABB | 57,25 | -0,43 | 57,50 | 1377 | | Electrolux | 177,50 | -1,11 | 179,50 | 1051 | | Ericsson | 28,00 | — | 28,00 | 106013 | | Nordea | 75,75 | +0,33 | 75,50 | 7424 | | Volvo | 325,00 | -0,61 | 327,00 | 2042 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,09 | 2,68 | 3862 | | Fiat | 7,26 | -1,27 | 7,35 | 4978 | | Голландия (EUR) | | ABN Amro Hld | 20,00 | +0,05 | 19,99 | 7272 | | Aegon NV | 12,31 | -0,24 | 12,34 | 6712 | | Ahold Kon | 6,40 | +0,47 | 6,37 | 5884 | | Fortis | 24,01 | -0,12 | 24,04 | 2190 | | ING Grp | 24,24 | -0,62 | 24,39 | 8174 | | Philips | 21,97 | -1,04 | 22,20 | 5381 | | Россия (ADR) | | АФК Система | 22,90 | -1,04 | 23,05 | 628 | | Вимм-Билль-Данн | 18,95 | -0,47 | 19,04 | 11 | | Вымпелком | 41,58 | +1,41 | 41,00 | 230 | | Газпром | 58,40 | +1,05 | 57,40 | 1952 | | ЛУКОЙЛ | 53,84 | -1,02 | 54,15 | 4592 | | Мобильные телесистемы | 37,60 | -0,27 | 37,70 | 258 | | Норильский никель | 75,70 | -1,05 | 76,50 | 1388 | | Пятерочка | 19,25 | -1,06 | 18,90 | 116 | | РАО ЕЭС России | 38,85 | +0,78 | 38,70 | 869 | | Ростелеком | 14,25 | — | 14,30 | 81 | | Сибнефть | 16,50 | +0,06 | 16,49 | 257 | | Стальная группа Мечел | 32,59 | +2,84 | 31,69 | 68 | | Сургутнефтегаз | 49,20 | -0,20 | 49,30 | 820 | | Татнефть | 59,70 | +0,71 | 59,28 | 37 | | ЮКОС | 3,99 | +6,40 | 3,75 | 133 | | Канада (CAD) | | Alcan Inc | 35,61 | +1,28 | 35,16 | 399 | | Bank of Montreal | 57,39 | +0,51 | 57,10 | 187 | | Bank Nova Scotia | 42,50 | -0,19 | 42,58 | 399 | | BCE Inc | 30,62 | +0,07 | 30,60 | 367 | | Imperial Oil | 115,89 | +0,06 | 115,82 | 197 | | Loblaw Cos Ltd | 68,99 | +0,10 | 68,92 | 85 | | Nortel Networks | 3,84 | +1,32 | 3,79 | 2425 | | Royal Bank of Canada | 83,78 | -0,72 | 84,39 | 269 | | США ($) | | Abbott Labs | 42,93 | -0,21 | 43,02 | 742 | | Agilent Tech | 31,68 | +1,96 | 31,07 | 735 | | Alcoa | 23,06 | +0,65 | 22,91 | 884 | | Allstate Corp | 53,87 | +0,07 | 53,83 | 438 | | Alltel | 63,77 | -0,19 | 63,89 | 242? | | Amer Electric Power | 38,67 | +0,97 | 38,30 | 472 | | Amer Express Co | 49,92 | -0,30 | 50,07 | 1433 | | AIG | 61,84 | +0,31 | 61,65 | 1701 | | Amgen | 76,34 | +0,50 | 75,96 | 2808 | | Analog Devices | 34,87 | +1,28 | 34,43 | 883 | | Anheuser-Busch | 42,30 | -0,31 | 42,43 | 625 | | Time Warner Inc | 17,88 | -0,22 | 17,92 | 3928 | | Apple Comp Inc | 50,95 | -1,45 | 51,70 | 10278 | | Applied Materials | 16,87 | +1,20 | 16,67 | 6065 | | AT&T | 19,09 | +0,05 | 19,08 | 360 | | Automatic Data Proc | 43,10 | -0,16 | 43,17 | 439 | | Bank of America | 42,31 | +0,19 | 42,23 | 2073 | | Bank of New York | 29,15 | -0,10 | 29,18 | 340 | | Baxter Int | 38,65 | -0,16 | 38,71 | 426 | | BCE Inc | 26,05 | +0,23 | 25,99 | 32 | | Bellsouth Corp | 25,42 | -1,01 | 25,68 | 1020 | | Berkshire cl a* | 83,10 | — | 83,10 | 1 | | Berkshire cl b* | 2,76 | +0,29 | 2,75 | 2 | | Boeing Co | 67,07 | -1,27 | 67,93 | 909 | | Bristol Myers sq | 23,11 | -0,30 | 23,18 | 960 | | Cardinal Health | 63,45 | +0,62 | 63,06 | 267 | | Carnival | 48,13 | -0,31 | 48,28 | 680 | | Caterpillar Inc | 56,06 | +1,58 | 55,19 | 890 | | Charles Schwab | 13,99 | +1,67 | 13,76 | 568 | | ChevronTexaco | 60,20 | +0,33 | 60,00 | 2565 | | Cigna | 115,70 | -0,04 | 115,75 | 168 | | Cisco | 17,72 | -0,06 | 17,73 | 10285 | | Citigroup | 45,42 | -0,02 | 45,43 | 2292 | | Coca-Cola Co | 42,36 | -0,82 | 42,71 | 1481 | | Colgate Palmoliv | 52,25 | +0,10 | 52,20 | 324 | | Costco Wholesale | 45,18 | +0,58 | 44,92 | 1048 | | Daimler-Chrysler | 52,59 | +0,65 | 52,25 | 60 | | Delta Air Lines | 0,83 | -2,35 | 0,85 | 941 | | Dow Chemical Co | 42,09 | +2,18 | 41,19 | 1649 | | Du Pont Co | 37,97 | +0,37 | 37,83 | 1059 | | Eastman Kodak | 23,57 | +0,30 | 23,50 | 386 | | Eli Lilly | 53,70 | -0,57 | 54,01 | 826 | | EMC Corp | 13,18 | +0,76 | 13,08 | 1453 | | Emerson Electric | 70,44 | +0,06 | 70,40 | 325 | | Exelon | 51,96 | +0,70 | 51,60 | 667 | | Exxon Mobil | 59,15 | +0,99 | 58,57 | 6163 | | Fannie Mae | 42,33 | +0,88 | 41,96 | 1523 | | First Data Corp | 39,73 | +0,46 | 39,55 | 952 | | Ford Motor Co | 9,28 | -0,43 | 9,32 | 862 | | Gap Inc | 17,02 | +0,65 | 16,91 | 528 | | Genentech | 80,42 | -1,03 | 81,26 | 1333 | | General Elec Co | 33,78 | +0,57 | 33,59 | 5287 | | General Motors | 28,64 | +1,02 | 28,35 | 1764 | | Goldman Sachs Gr | 117,60 | +0,57 | 116,93 | 923 | | HJ Heinz Co | 36,36 | +0,64 | 36,13 | 369 | | Halliburton Co | 61,58 | +1,33 | 60,77 | 2079 | | HCA-Healthcare | 46,60 | +1,88 | 45,74 | 248 | | Hewlett-Packard | 26,94 | +0,19 | 26,89 | 2995 | | Home Depot Inc | 38,08 | +0,42 | 37,92 | 1339 | | Honeywell Int | 36,53 | +0,38 | 36,39 | 701 | | Illinois Tool Works | 80,21 | +0,38 | 79,91 | 187 | | Intel Corp | 23,84 | +0,34 | 23,76 | 11374 | | IBM | 80,79 | +1,37 | 79,70 | 1645 | | Intl Paper | 28,49 | +1,32 | 28,12 | 634 | | Johnson&Johnson | 61,32 | -0,41 | 61,57 | 2601 | | J P Morgan Chase | 33,95 | +0,86 | 33,66 | 2454 | | Kimberly-Clark | 58,28 | +0,57 | 57,95 | 284 | | Kohls | 47,64 | +0,83 | 47,25 | 597 | | Kroger | 19,91 | -0,15 | 19,94 | 462 | | Lehman Brothers | 112,94 | -0,23 | 113,20 | 585 | | Lockheed Martin | 60,27 | -0,35 | 60,48 | 253 | | Lowes Cos | 62,93 | +0,62 | 62,54 | 667 | | Lucent Tech | 3,18 | -0,62 | 3,20 | 7599 | | Marsh & McLennan | 30,11 | +0,27 | 30,03 | 308 | | MBNA Corp | 24,75 | +0,04 | 24,74 | 720 | | McDonalds Corp | 32,43 | -0,92 | 32,73 | 1340 | | Medtronic | 53,86 | +1,07 | 53,29 | 903 | | Merck & Co | 27,41 | +2,16 | 26,83 | 2349 | | Merrill Lynch | 61,40 | +0,15 | 61,31 | 1054 | | Metlife Inc | 48,29 | +0,08 | 48,25 | 514 | | Micron Tech | 12,99 | +0,31 | 12,95 | 1066 | | Microsoft | 24,71 | -0,08 | 24,73 | 18238 | | Minnesota Mining | 71,67 | +0,79 | 71,11 | 475 | | MS Dean Witter | 53,74 | +1,11 | 53,15 | 880 | | Motorola Inc | 21,38 | +0,09 | 21,36 | 2572 | | Occidental Petr | 77,94 | +1,71 | 76,63 | 737 | | Omnicom Group | 79,42 | +0,28 | 79,20 | 166 | | Oracle Corp | 11,88 | -1,25 | 12,03 | 15471 | | Pfizer Inc | 24,70 | +0,20 | 24,65 | 5832 | | Philip Morris | 72,25 | -0,69 | 72,75 | 2003 | | Raytheon Co | 36,83 | -0,46 | 37,00 | 141 | | SBC Comms | 23,09 | — | 23,09 | 1810 | | Schering-plough | 20,66 | — | 20,66 | 552 | | Tenet Healthcare | 10,46 | +1,16 | 10,34 | 494 | | Texas Instrument | 30,60 | +0,23 | 30,53 | 3276 | | Textron Inc | 69,86 | +0,66 | 69,40 | 100 | | Time Warner Inc | 17,88 | -0,22 | 17,92 | 3928 | | Tyco Int | 27,22 | -0,91 | 27,47 | 1542 | | Unisys Corp | 6,79 | +0,44 | 6,76 | 145 | | UPS | 68,80 | +0,73 | 68,30 | 385 | | United Tech | 49,85 | +0,12 | 49,79 | 907 | | Unitedhealth Gr | 56,41 | — | 56,41 | 892 | | US Bancorp | 28,02 | +0,57 | 27,86 | 745 | | Verizon Comm | 30,73 | -1,22 | 31,11 | 1765 | | Wachovia | 47,02 | +0,34 | 46,86 | 950 | | Wal-Mart Stores | 43,97 | +0,09 | 43,93 | 2726 | | Walt Disney Co | 24,12 | +0,12 | 24,09 | 1098 | | Washington Mutual | 37,87 | -0,34 | 38,00 | 1550 | | Wells Fargo | 58,52 | +0,46 | 58,25 | 1051 | | Xerox Corp | 13,78 | +2,00 | 13,51 | 534 |
|
