| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,97 | 7,2 | 3628 | | ANZ Banking Grp | 23,2 | +0,78 | 23,0 | 4718 | | CommonWealth Bank | 37,4 | -0,61 | 37,6 | 2990 | | National Australian Bank | 32,2 | -0,16 | 32,3 | 3646 | | Telstra Corp | 4,1 | +0,99 | 4,0 | 20936 | | Westpac Banking | 20,5 | +0,34 | 20,5 | 3688 | | 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 | 83,50 | -0,06 | 83,55 | 6161 | | China Mobile | 35,60 | +0,71 | 35,35 | 15208 | | China Unicom | 6,25 | +1,63 | 6,15 | 13533 | | CLP Holdings | 45,60 | +0,22 | 45,50 | 1378 | | CNOOC | 5,10 | +2,00 | 5,00 | 75039 | | Hang Seng Bank | 102,60 | +0,10 | 102,50 | 1226 | | Henderson Land | 36,80 | -0,54 | 37,00 | 2900 | | HSBC Holdings | 123,90 | +0,16 | 123,70 | 10544 | | Hutchison | 77,20 | +0,13 | 77,10 | 7899 | | Франция (EUR) | | Alcatel | 10,80 | +0,19 | 10,78 | 8488 | | Axa | 22,46 | +0,45 | 22,36 | 2593 | | BNP Paribas | 63,10 | — | 63,10 | 2912 | | Bouygues | 39,47 | -0,83 | 39,80 | 490 | | Danone | 87,60 | -0,11 | 87,70 | 435 | | EADS | 29,27 | +0,58 | 29,10 | 475 | | France Telecom | 23,51 | -0,21 | 23,56 | 4528 | | Lafarge | 72,15 | -0,21 | 72,30 | 409 | | Michelin | 48,85 | -0,95 | 49,32 | 652 | | Peugeot | 55,85 | -0,53 | 56,15 | 549 | | Renault | 76,65 | -0,58 | 77,10 | 859 | | Sanofi-Synthelab | 69,80 | +0,29 | 69,60 | 1900 | | Schneider Elec | 67,85 | -0,07 | 67,90 | 249 | | STMicroelectronics | 13,97 | -2,10 | 14,27 | 4418 | | Total Fina Elf | 213,20 | +0,14 | 212,90 | 1918 | | Vivendi Universal | 26,97 | +0,94 | 26,72 | 2885 | | Великобритания (GBp) | | ARM Holdings | 115,50 | -0,43 | 115,75 | 4674 | | BAE System | 337,50 | +1,73 | 331,75 | 13709 | | Barclays | 565,56 | +0,62 | 562,50 | 11135 | | BP | 631,50 | +1,53 | 622,00 | 49828 | | BAT | 1172,00 | -0,09 | 1173,00 | 1974 | | British Airways | 313,75 | -0,79 | 316,25 | 7658 | | British Telecom | 216,25 | -0,23 | 216,50 | 15489 | | Cable & Wireless | 119,75 | -1,64 | 121,75 | 67427 | | Cadbury Schweppes | 556,50 | +1,09 | 550,50 | 14304 | | HSBC Hldg | 905,50 | +0,28 | 903,00 | 33584 | | Lloyds TSB Grp | 456,00 | — | 456,00 | 14401 | | Marks & Spencer | 382,00 | +1,80 | 375,25 | 7884 | | Prudential | 491,50 | +0,41 | 489,50 | 10424 | | Reuters Group | 374,50 | +2,32 | 366,00 | 16209 | | Rio Tinto | 2273,00 | +1,75 | 2234,00 | 3179 | | Sainsbury | 282,15 | -0,53 | 283,50 | 7168 | | Unilever | 581,00 | -0,09 | 581,50 | 8084 | | Vodafone Airtch | 150,28 | +0,17 | 150,25 | 106004 | | Германия (EUR) | | Allianz AG | 114,35 | +1,94 | 112,17 | 4955 | | BASF | 63,37 | +0,78 | 62,88 | 2065 | | Bayer AG | 30,08 | +0,10 | 30,05 | 1600 | | BMW | 38,52 | -0,57 | 38,74 | 1508 | | Commerzbank AG | 22,06 | +1,38 | 21,76 | 1763 | | Daimler-Chrysler | 42,63 | -1,55 | 43,30 | 2884 | | Deutsche Bank n | 78,08 | +1,42 | 76,99 | 2607 | | Dt Telekom n | 15,29 | +0,20 | 15,26 | 11332 | | Hypovereinsbank | 22,86 | +1,37 | 22,55 | 2636 | | Infineon Tech | 8,18 | +0,37 | 8,15 | 6929 | | Merck KGaA | 71,51 | +2,73 | 69,61 | 297 | | Munich Re | 95,37 | +0,76 | 94,65 | 1809 | | Sap AG | 141,73 | +0,22 | 141,42 | 685 | | Siemens | 63,03 | -0,60 | 63,41 | 2275 | | Volkswagen AG | 48,96 | -1,65 | 49,78 | 1994 | | Финляндия (EUR) | | Nokia | 13,85 | +0,65 | 13,76 | 22934 | | Stora Enso | 11,24 | +1,35 | 11,09 | 1915 | | Швейцария (CHF) | | Ciba Special | 76,50 | +0,39 | 76,20 | 131 | | Lonza Grp AG | 77,70 | +1,11 | 76,85 | 141 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,40 | +0,44 | 57,15 | 2896 | | Nestle | 379,00 | -0,72 | 381,75 | 887 | | Novartis | 66,75 | +0,68 | 66,30 | 3597 | | Roche | 208,90 | +0,29 | 208,30 | 16 | | Swiss Re | 86,55 | +0,41 | 86,20 | 919 | | UBS AG | 112,10 | +0,36 | 111,70 | 2882 | | Zurich Fin | 223,30 | +0,72 | 221,70 | 285 | | Швеция (SEK) | | ABB | 57,25 | +0,88 | 56,75 | 3927 | | Electrolux | 180,50 | +1,40 | 178,00 | 2400 | | Ericsson | 28,00 | — | 28,00 | 169807 | | Nordea | 76,25 | +0,66 | 75,75 | 9866 | | Volvo | 326,00 | +0,62 | 324,00 | 1609 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,02 | 2,67 | 3400 | | Fiat | 7,20 | -0,83 | 7,26 | 4810 | | Голландия (EUR) | | ABN Amro Hld | 19,83 | -0,80 | 19,99 | 4206 | | Aegon NV | 12,32 | -0,16 | 12,34 | 3308 | | Ahold Kon | 6,43 | — | 6,43 | 2696 | | Fortis | 24,07 | +0,29 | 24,00 | 1883 | | ING Grp | 24,20 | -0,12 | 24,23 | 3472 | | Philips | 21,79 | -0,68 | 21,94 | 4246 | | Россия (ADR) | | АФК Система | 23,01 | +0,83 | 22,81 | 594 | | Вимм-Билль-Данн | 18,80 | -0,21 | 18,84 | 11 | | Вымпелком | 42,04 | +1,87 | 41,27 | 244 | | Газпром | 59,21 | +2,07 | 58,00 | 1701 | | ЛУКОЙЛ | 55,40 | +2,52 | 53,60 | 2115 | | Мобильные телесистемы | 38,01 | +0,16 | 37,95 | 424 | | Норильский никель | 77,50 | +2,38 | 75,70 | 654 | | Пятерочка | 19,20 | +2,67 | 18,70 | 72 | | РАО ЕЭС России | 40,00 | +2,56 | 39,00 | 969 | | Ростелеком | 14,44 | -0,07 | 14,45 | 482 | | Сибнефть | 16,85 | +2,12 | 16,50 | 282 | | Стальная группа Мечел | 32,94 | +1,73 | 32,38 | 32 | | Сургутнефтегаз | 50,50 | +2,64 | 49,20 | 430 | | Татнефть | 61,00 | +0,99 | 60,40 | 39 | | ЮКОС | 4,00 | +0,25 | 3,99 | 217 | | Канада (CAD) | | Alcan Inc | 35,98 | +2,33 | 35,16 | 1176 | | Bank of Montreal | 57,10 | — | 57,10 | 776 | | Bank Nova Scotia | 42,35 | -0,54 | 42,58 | 1495 | | BCE Inc | 30,75 | +0,49 | 30,60 | 2951 | | Imperial Oil | 116,14 | +0,28 | 115,82 | 642 | | Loblaw Cos Ltd | 69,10 | +0,26 | 68,92 | 337 | | Nortel Networks | 3,80 | +0,26 | 3,79 | 9287 | | Royal Bank of Canada | 83,80 | -0,70 | 84,39 | 995 | | США ($) | | Abbott Labs | 42,45 | -0,59 | 42,70 | 422 | | Agilent Tech | 31,47 | -1,07 | 31,81 | 556 | | Alcoa | 22,86 | -0,87 | 23,06 | 648 | | Allstate Corp | 53,92 | -0,33 | 54,10 | 425 | | Alltel | 63,08 | -0,44 | 63,36 | 352? | | Amer Electric Power | 38,04 | -1,01 | 38,43 | 251 | | Amer Express Co | 49,92 | +0,20 | 49,82 | 1058 | | AIG | 61,71 | -0,26 | 61,87 | 651 | | Amgen | 76,63 | -0,51 | 77,02 | 1448 | | Analog Devices | 33,70 | -2,23 | 34,47 | 746 | | Anheuser-Busch | 42,25 | +0,12 | 42,20 | 321 | | Time Warner Inc | 17,82 | -1,05 | 18,01 | 1769 | | Apple Comp Inc | 50,88 | -0,82 | 51,30 | 5389 | | Applied Materials | 16,86 | -0,12 | 16,88 | 7897 | | AT&T | 18,84 | -0,32 | 18,90 | 430 | | Automatic Data Proc | 43,09 | -0,14 | 43,15 | 141 | | Bank of America | 42,16 | -0,26 | 42,27 | 1548 | | Bank of New York | 29,04 | -0,03 | 29,05 | 252 | | Baxter Int | 38,28 | -1,24 | 38,76 | 256 | | BCE Inc | 26,23 | +0,11 | 26,20 | 5 | | Bellsouth Corp | 25,09 | -0,55 | 25,23 | 605 | | Berkshire cl a* | 83,30 | +0,24 | 83,10 | 1 | | Berkshire cl b* | 2,76 | +0,25 | 2,75 | 1 | | Boeing Co | 67,41 | +0,16 | 67,30 | 356 | | Bristol Myers sq | 22,70 | -1,30 | 23,00 | 757 | | Cardinal Health | 62,52 | -1,62 | 63,55 | 242 | | Carnival | 47,12 | -1,98 | 48,07 | 815 | | Caterpillar Inc | 56,40 | -0,39 | 56,62 | 628 | | Charles Schwab | 13,82 | -1,07 | 13,97 | 381 | | ChevronTexaco | 60,19 | -1,33 | 61,00 | 1488 | | Cigna | 116,06 | +0,25 | 115,77 | 166 | | Cisco | 17,33 | -1,70 | 17,63 | 15855 | | Citigroup | 45,43 | +0,04 | 45,41 | 1136 | | Coca-Cola Co | 42,14 | -0,14 | 42,20 | 740 | | Colgate Palmoliv | 52,56 | -0,15 | 52,64 | 410 | | Costco Wholesale | 45,55 | -0,20 | 45,64 | 823 | | Daimler-Chrysler | 51,46 | -2,15 | 52,59 | 124 | | Delta Air Lines | 0,71 | -16,47 | 0,85 | 2701 | | Dow Chemical Co | 42,18 | +0,40 | 42,01 | 597 | | Du Pont Co | 37,83 | -0,13 | 37,88 | 558 | | Eastman Kodak | 23,47 | -0,47 | 23,58 | 287 | | Eli Lilly | 52,62 | -1,48 | 53,41 | 471 | | EMC Corp | 13,28 | +0,53 | 13,21 | 2309 | | Emerson Electric | 69,29 | -0,90 | 69,92 | 226 | | Exelon | 51,05 | -1,86 | 52,02 | 454 | | Exxon Mobil | 58,75 | -1,43 | 59,60 | 3235 | | Fannie Mae | 42,65 | +0,71 | 42,35 | 742 | | First Data Corp | 40,05 | +0,63 | 39,80 | 935 | | Ford Motor Co | 8,97 | -2,82 | 9,23 | 4453 | | Gap Inc | 16,68 | -0,30 | 16,73 | 389 | | Genentech | 81,27 | +0,15 | 81,15 | 490 | | General Elec Co | 34,09 | -0,38 | 34,22 | 2975 | | General Motors | 27,06 | -4,35 | 28,29 | 6223 | | Goldman Sachs Gr | 117,73 | +0,14 | 117,57 | 698 | | HJ Heinz Co | 36,69 | +0,14 | 36,64 | 194 | | Halliburton Co | 61,49 | -1,95 | 62,71 | 1057 | | HCA-Healthcare | 47,12 | +0,47 | 46,90 | 253 | | Hewlett-Packard | 27,17 | +0,26 | 27,10 | 1848 | | Home Depot Inc | 38,12 | +0,85 | 37,80 | 1512 | | Honeywell Int | 36,04 | -1,40 | 36,55 | 438 | | Illinois Tool Works | 79,63 | -0,46 | 80,00 | 96 | | Intel Corp | 23,56 | -1,09 | 23,82 | 11733 | | IBM | 81,71 | +1,50 | 80,50 | 1737 | | Intl Paper | 28,24 | -0,53 | 28,39 | 316 | | Johnson&Johnson | 60,98 | -0,59 | 61,34 | 1309 | | J P Morgan Chase | 33,67 | -0,68 | 33,90 | 1013 | | Kimberly-Clark | 58,20 | -0,15 | 58,29 | 145 | | Kohls | 48,05 | -0,06 | 48,08 | 463 | | Kroger | 20,00 | -0,30 | 20,06 | 305 | | Lehman Brothers | 111,34 | -0,44 | 111,83 | 373 | | Lockheed Martin | 60,40 | +0,12 | 60,33 | 219 | | Lowes Cos | 62,26 | -0,91 | 62,83 | 428 | | Lucent Tech | 3,19 | — | 3,19 | 2278 | | Marsh & McLennan | 29,81 | +0,47 | 29,67 | 160 | | MBNA Corp | 24,65 | -0,28 | 24,72 | 699 | | McDonalds Corp | 32,36 | +0,43 | 32,22 | 1072 | | Medtronic | 53,42 | -0,19 | 53,52 | 384 | | Merck & Co | 26,39 | +3,49 | 25,50 | 2659 | | Merrill Lynch | 61,54 | -0,15 | 61,63 | 455 | | Metlife Inc | 48,11 | -0,48 | 48,34 | 264 | | Micron Tech | 12,95 | -1,75 | 13,18 | 1349 | | Microsoft | 24,47 | -0,49 | 24,59 | 14393 | | Minnesota Mining | 71,47 | -0,36 | 71,73 | 308 | | MS Dean Witter | 53,31 | -0,26 | 53,45 | 667 | | Motorola Inc | 21,14 | -2,13 | 21,60 | 1904 | | Occidental Petr | 76,45 | -1,47 | 77,59 | 712 | | Omnicom Group | 79,00 | -0,11 | 79,09 | 172 | | Oracle Corp | 11,87 | -0,92 | 11,98 | 5662 | | Pfizer Inc | 24,32 | -0,29 | 24,39 | 3702 | | Philip Morris | 72,23 | -0,32 | 72,46 | 1397 | | Raytheon Co | 36,78 | -0,59 | 37,00 | 101 | | SBC Comms | 22,80 | +0,22 | 22,75 | 1335 | | Schering-plough | 20,23 | -1,22 | 20,48 | 1337 | | Tenet Healthcare | 10,40 | -0,57 | 10,46 | 305 | | Texas Instrument | 30,44 | -0,62 | 30,63 | 2910 | | Textron Inc | 69,45 | -0,96 | 70,12 | 73 | | Time Warner Inc | 17,82 | -1,05 | 18,01 | 1769 | | Tyco Int | 27,18 | -0,62 | 27,35 | 914 | | Unisys Corp | 6,39 | -6,44 | 6,83 | 930 | | UPS | 68,96 | +0,76 | 68,44 | 214 | | United Tech | 49,71 | -0,88 | 50,15 | 385 | | Unitedhealth Gr | 56,48 | +0,20 | 56,37 | 467 | | US Bancorp | 27,74 | -0,50 | 27,88 | 510 | | Verizon Comm | 30,43 | -0,52 | 30,59 | 1357 | | Wachovia | 46,92 | -0,66 | 47,23 | 689 | | Wal-Mart Stores | 44,67 | +1,45 | 44,03 | 4422 | | Walt Disney Co | 23,85 | -1,04 | 24,10 | 1051 | | Washington Mutual | 37,78 | -1,23 | 38,25 | 944 | | Wells Fargo | 58,30 | -0,46 | 58,57 | 566 | | Xerox Corp | 13,79 | -0,29 | 13,83 | 385 |
|
