| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +1,24 | 7,3 | 8893 | | ANZ Banking Grp | 23,3 | +1,97 | 22,9 | 3805 | | CommonWealth Bank | 37,5 | +1,22 | 37,0 | 2872 | | National Australian Bank | 32,2 | +0,88 | 31,9 | 3200 | | Telstra Corp | 4,1 | +1,97 | 4,1 | 21515 | | Westpac Banking | 20,7 | +1,08 | 20,5 | 3963 | | Япония (JPY) | | Asahi Kasei | 602,0 | -2,11 | 615,0 | 7072 | | Daiwa Securities | 870,0 | +1,64 | 856,0 | 11975 | | Fuji Photo Film | 3770,0 | -1,31 | 3820,0 | 2211 | | Fujitsu Ltd | 767,0 | -0,52 | 771,0 | 11972 | | Honda Motor Co | 6460,0 | -0,92 | 6520,0 | 2645 | | Kao Corp | 2680,0 | -0,56 | 2695,0 | 2298 | | KDDI* | 683,0 | +0,44 | 680,0 | 23 | | Mitsubishi Fin Gr* | 1440,0 | -0,69 | 1450,0 | 63 | | Mitsubishi Electric | 726,0 | +1,97 | 712,0 | 10186 | | NEC Corp | 631,0 | -0,63 | 635,0 | 18359 | | Nippon Steel Corp | 424,0 | -2,97 | 437,0 | 243992 | | Nissan Motor Co | 1282,0 | -0,16 | 1284,0 | 16308 | | NTT* | 546,0 | +1,30 | 539,0 | 36 | | NTT DoCoMo* | 205,0 | — | 205,0 | 264 | | Pioneer | 1615,0 | -0,62 | 1625,0 | 1514 | | Ricoh | 1835,0 | -0,22 | 1839,0 | 2707 | | Seikisui House | 1339,0 | -1,25 | 1356,0 | 2879 | | Shin-Etsu Chem | 5020,0 | -0,20 | 5030,0 | 2708 | | Sony | 3770,0 | +0,27 | 3760,0 | 7330 | | Sumitomo Chem | 701,0 | -0,28 | 703,0 | 4730 | | TDK Corp | 8190,0 | -3,08 | 8450,0 | 1122 | | Toshiba Corp | 517,0 | +1,17 | 511,0 | 29901 | | Toyota Motor Co | 5210,0 | -0,57 | 5240,0 | 9810 | | Гонконг (HKD) | | Cheung Kong | 81,20 | -2,75 | 83,50 | 13323 | | China Mobile | 34,10 | -4,21 | 35,60 | 35520 | | China Unicom | 6,15 | -1,60 | 6,25 | 38370 | | CLP Holdings | 45,15 | -0,99 | 45,60 | 4672 | | CNOOC | 5,00 | -1,96 | 5,10 | 115497 | | Hang Seng Bank | 101,30 | -1,27 | 102,60 | 3706 | | Henderson Land | 35,85 | -2,58 | 36,80 | 7259 | | HSBC Holdings | 122,10 | -1,45 | 123,90 | 30833 | | Hutchison | 75,30 | -2,46 | 77,20 | 16681 | | Франция (EUR) | | Alcatel | 10,79 | -0,09 | 10,80 | 6409 | | Axa | 22,72 | +0,44 | 22,62 | 4057 | | BNP Paribas | 63,65 | — | 63,65 | 2656 | | Bouygues | 39,50 | -0,40 | 39,66 | 697 | | Danone | 87,05 | -0,97 | 87,90 | 680 | | EADS | 29,57 | -1,07 | 29,89 | 1248 | | France Telecom | 23,65 | +0,13 | 23,62 | 5161 | | Lafarge | 71,80 | -0,35 | 72,05 | 744 | | Michelin | 48,20 | +1,37 | 47,55 | 784 | | Peugeot | 56,40 | -0,53 | 56,70 | 680 | | Renault | 76,70 | -0,32 | 76,95 | 794 | | Sanofi-Synthelab | 68,15 | -1,66 | 69,30 | 5717 | | Schneider Elec | 69,35 | +0,51 | 69,00 | 1018 | | STMicroelectronics | 13,60 | -1,81 | 13,85 | 5768 | | Total Fina Elf | 215,00 | -0,28 | 215,60 | 1363 | | Vivendi Universal | 26,84 | — | 26,84 | 3123 | | Великобритания (GBp) | | ARM Holdings | 115,25 | -0,86 | 116,25 | 7447 | | BAE System | 340,25 | -1,09 | 344,00 | 11710 | | Barclays | 560,33 | -1,23 | 567,50 | 18361 | | BP | 638,00 | +0,08 | 637,50 | 38708 | | BAT | 1159,00 | -1,36 | 1175,00 | 2557 | | British Airways | 310,50 | -0,72 | 312,75 | 17555 | | British Telecom | 218,35 | +0,34 | 217,50 | 26243 | | Cable & Wireless | 113,00 | -2,80 | 116,25 | 35698 | | Cadbury Schweppes | 550,00 | -1,96 | 561,00 | 6790 | | HSBC Hldg | 898,91 | -0,94 | 907,50 | 21356 | | Lloyds TSB Grp | 453,25 | -0,22 | 454,25 | 11153 | | Marks & Spencer | 396,55 | -0,13 | 397,25 | 14673 | | Prudential | 496,00 | -0,20 | 497,00 | 8411 | | Reuters Group | 377,00 | -0,33 | 378,25 | 15180 | | Rio Tinto | 2270,00 | -0,22 | 2275,00 | 5123 | | Sainsbury | 284,50 | +0,26 | 283,75 | 7068 | | Unilever | 584,00 | -0,68 | 588,00 | 4996 | | Vodafone Airtch | 149,50 | -0,33 | 150,00 | 180951 | | Германия (EUR) | | Allianz AG | 115,42 | -0,13 | 115,57 | 2672 | | BASF | 62,12 | -1,21 | 62,88 | 2395 | | Bayer AG | 29,82 | -1,45 | 30,26 | 2859 | | BMW | 38,65 | +0,65 | 38,40 | 2124 | | Commerzbank AG | 22,06 | -1,65 | 22,43 | 2666 | | Daimler-Chrysler | 42,46 | -0,35 | 42,61 | 4564 | | Deutsche Bank n | 77,36 | -0,64 | 77,86 | 2677 | | Dt Telekom n | 15,20 | -0,65 | 15,30 | 13963 | | Hypovereinsbank | 23,31 | +1,00 | 23,08 | 3088 | | Infineon Tech | 8,06 | -2,42 | 8,26 | 8985 | | Merck KGaA | 69,79 | -2,62 | 71,67 | 214 | | Munich Re | 97,73 | +0,24 | 97,50 | 1567 | | Sap AG | 141,93 | -0,57 | 142,75 | 830 | | Siemens | 62,74 | -0,82 | 63,26 | 3688 | | Volkswagen AG | 48,34 | -0,74 | 48,70 | 2884 | | Финляндия (EUR) | | Nokia | 14,07 | +0,14 | 14,05 | 30347 | | Stora Enso | 11,08 | -0,72 | 11,16 | 1726 | | Швейцария (CHF) | | Ciba Special | 75,20 | -1,44 | 76,30 | 311 | | Lonza Grp AG | 77,25 | -1,59 | 78,50 | 158 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,95 | -0,26 | 57,10 | 3508 | | Nestle | 376,00 | — | 376,00 | 913 | | Novartis | 66,60 | +0,30 | 66,40 | 6966 | | Roche | 214,50 | +0,09 | 214,30 | 13 | | Swiss Re | 86,55 | -0,12 | 86,65 | 956 | | UBS AG | 110,80 | -0,81 | 111,70 | 3172 | | Zurich Fin | 222,60 | -0,27 | 223,20 | 223 | | Швеция (SEK) | | ABB | 57,00 | — | 57,00 | 1067 | | Electrolux | 178,50 | -0,56 | 179,50 | 896 | | Ericsson | 27,40 | -1,79 | 27,90 | 139415 | | Nordea | 76,25 | -0,65 | 76,75 | 6898 | | Volvo | 324,00 | -0,15 | 324,50 | 1718 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,09 | 2,68 | 3380 | | Fiat | 7,05 | -0,84 | 7,11 | 6668 | | Голландия (EUR) | | ABN Amro Hld | 19,60 | -0,56 | 19,71 | 6379 | | Aegon NV | 12,19 | -0,57 | 12,26 | 5309 | | Ahold Kon | 6,46 | -1,97 | 6,59 | 7245 | | Fortis | 23,80 | -1,08 | 24,06 | 2606 | | ING Grp | 23,94 | -0,91 | 24,16 | 6382 | | Philips | 21,20 | -1,94 | 21,62 | 7902 | | Россия (ADR) | | АФК Система | 22,87 | -0,70 | 23,01 | 681 | | Вимм-Билль-Данн | 18,29 | -1,14 | 18,50 | 5 | | Вымпелком | 40,03 | -3,00 | 41,27 | 346 | | Газпром | 60,45 | -5,76 | 64,20 | 1473 | | ЛУКОЙЛ | 55,80 | -5,45 | 57,96 | 2982 | | Мобильные телесистемы | 36,85 | -1,81 | 37,53 | 413 | | Норильский никель | 77,41 | -4,88 | 80,00 | 402 | | Пятерочка | 19,30 | -3,50 | 20,00 | 117 | | РАО ЕЭС России | 39,59 | -4,35 | 41,40 | 801 | | Ростелеком | 13,65 | -6,51 | 14,60 | 220 | | Сибнефть | 17,05 | -3,94 | 17,75 | 243 | | Стальная группа Мечел | 32,84 | +0,80 | 32,58 | 87 | | Сургутнефтегаз | 50,98 | -5,83 | 52,35 | 806 | | Татнефть | 59,95 | -4,84 | 63,00 | 42 | | ЮКОС | 3,74 | -5,56 | 3,96 | 109 | | Канада (CAD) | | Alcan Inc | 37,39 | +0,92 | 37,05 | 340 | | Bank of Montreal | 56,85 | +0,60 | 56,51 | 197 | | Bank Nova Scotia | 41,96 | -0,21 | 42,05 | 325 | | BCE Inc | 30,77 | +0,72 | 30,55 | 516 | | Imperial Oil | 116,71 | +0,15 | 116,53 | 104 | | Loblaw Cos Ltd | 68,49 | -0,23 | 68,65 | 38 | | Nortel Networks | 3,73 | +0,27 | 3,72 | 4312 | | Royal Bank of Canada | 83,11 | -0,11 | 83,20 | 272 | | США ($) | | Abbott Labs | 41,96 | -0,45 | 42,42 | 1173 | | Agilent Tech | 30,63 | -1,29 | 31,03 | 298 | | Alcoa | 22,94 | +0,39 | 22,85 | 899 | | Allstate Corp | 54,06 | +0,52 | 53,78 | 251 | | Alltel | 61,40 | +0,34 | 61,19 | 250? | | Amer Electric Power | 38,28 | +0,47 | 38,10 | 192 | | Amer Express Co | 49,24 | +0,12 | 49,18 | 524 | | AIG | 62,14 | +0,70 | 61,71 | 914 | | Amgen | 75,02 | -1,73 | 76,34 | 2669 | | Analog Devices | 31,83 | -2,00 | 32,48 | 1001 | | Anheuser-Busch | 42,47 | +0,90 | 42,09 | 284 | | Time Warner Inc | 17,80 | — | 17,80 | 2062 | | Apple Comp Inc | 50,01 | -3,06 | 51,59 | 39736 | | Applied Materials | 16,94 | +0,65 | 16,83 | 6794 | | AT&T | 18,56 | -0,38 | 18,63 | 1070 | | Automatic Data Proc | 42,67 | -0,02 | 42,68 | 245 | | Bank of America | 42,23 | +0,81 | 41,89 | 1428 | | Bank of New York | 29,16 | +0,83 | 28,92 | 270 | | Baxter Int | 37,61 | -0,24 | 37,70 | 326 | | BCE Inc | 26,23 | +0,88 | 26,00 | 29 | | Bellsouth Corp | 24,81 | +1,22 | 24,51 | 1099 | | Berkshire cl a* | 84,40 | — | 84,40 | 1 | | Berkshire cl b* | 2,78 | +0,43 | 2,77 | 2 | | Boeing Co | 67,40 | +1,05 | 66,70 | 501 | | Bristol Myers sq | 22,46 | -0,44 | 22,56 | 2619 | | Cardinal Health | 62,15 | -0,50 | 62,46 | 227 | | Carnival | 46,94 | -1,18 | 47,50 | 663 | | Caterpillar Inc | 55,99 | +0,77 | 55,56 | 553 | | Charles Schwab | 13,41 | +0,07 | 13,40 | 510 | | ChevronTexaco | 62,18 | +0,05 | 62,15 | 1022 | | Cigna | 109,99 | -2,16 | 112,42 | 448 | | Cisco | 17,04 | -0,87 | 17,19 | 19474 | | Citigroup | 44,97 | +0,38 | 44,80 | 2222 | | Coca-Cola Co | 41,85 | +0,46 | 41,66 | 826 | | Colgate Palmoliv | 51,99 | -0,29 | 52,14 | 287 | | Costco Wholesale | 45,50 | -0,04 | 45,52 | 1191 | | Daimler-Chrysler | 51,17 | +0,14 | 51,10 | 85 | | Delta Air Lines | 0,61 | -1,61 | 0,62 | 502 | | Dow Chemical Co | 42,82 | +0,87 | 42,45 | 437 | | Du Pont Co | 38,47 | -0,13 | 38,52 | 471 | | Eastman Kodak | 22,94 | +0,88 | 22,74 | 395 | | Eli Lilly | 52,17 | +0,10 | 52,12 | 641 | | EMC Corp | 12,87 | -0,39 | 12,92 | 1544 | | Emerson Electric | 69,25 | +0,36 | 69,00 | 159 | | Exelon | 50,00 | +0,08 | 49,96 | 524 | | Exxon Mobil | 59,30 | -0,17 | 59,40 | 2239 | | Fannie Mae | 43,29 | +1,10 | 42,82 | 920 | | First Data Corp | 39,90 | +0,63 | 39,65 | 356 | | Ford Motor Co | 8,69 | -0,23 | 8,71 | 2876 | | Gap Inc | 15,97 | -1,72 | 16,25 | 872 | | Genentech | 82,74 | -2,19 | 84,59 | 1292 | | General Elec Co | 33,85 | +0,15 | 33,80 | 2730 | | General Motors | 26,34 | -0,30 | 26,42 | 2915 | | Goldman Sachs Gr | 117,89 | +0,29 | 117,55 | 686 | | HJ Heinz Co | 36,56 | +0,80 | 36,27 | 142 | | Halliburton Co | 61,91 | +0,21 | 61,78 | 580 | | HCA-Healthcare | 47,32 | +0,36 | 47,15 | 172 | | Hewlett-Packard | 27,32 | +0,29 | 27,24 | 1484 | | Home Depot Inc | 37,81 | -1,10 | 38,23 | 1473 | | Honeywell Int | 36,30 | +0,72 | 36,04 | 342 | | Illinois Tool Works | 80,71 | +0,77 | 80,09 | 144 | | Intel Corp | 22,89 | -2,26 | 23,42 | 20290 | | IBM | 82,35 | -1,01 | 83,19 | 1314 | | Intl Paper | 27,93 | -0,39 | 28,04 | 229 | | Johnson&Johnson | 61,38 | +0,15 | 61,29 | 1324 | | J P Morgan Chase | 33,28 | -0,09 | 33,31 | 2193 | | Kimberly-Clark | 57,80 | +0,03 | 57,78 | 165 | | Kohls | 45,82 | -1,65 | 46,59 | 646 | | Kroger | 19,55 | -2,25 | 20,00 | 607 | | Lehman Brothers | 109,96 | +0,15 | 109,80 | 366 | | Lockheed Martin | 59,91 | +0,57 | 59,57 | 202 | | Lowes Cos | 60,64 | -0,62 | 61,08 | 1336 | | Lucent Tech | 3,07 | -0,65 | 3,09 | 4880 | | Marsh & McLennan | 29,53 | -0,07 | 29,55 | 160 | | MBNA Corp | 24,71 | +0,61 | 24,56 | 712 | | McDonalds Corp | 32,27 | -0,22 | 32,34 | 620 | | Medtronic | 54,25 | +2,61 | 52,87 | 1658 | | Merck & Co | 27,02 | +1,01 | 26,75 | 1904 | | Merrill Lynch | 60,37 | +0,20 | 60,25 | 473 | | Metlife Inc | 47,36 | +0,25 | 47,24 | 210 | | Micron Tech | 12,55 | +0,08 | 12,54 | 1511 | | Microsoft | 24,58 | +0,70 | 24,41 | 15794 | | Minnesota Mining | 71,20 | +0,92 | 70,55 | 547 | | MS Dean Witter | 53,17 | +0,76 | 53,04 | 933 | | Motorola Inc | 20,24 | -1,51 | 20,55 | 2906 | | Occidental Petr | 78,35 | -0,67 | 78,88 | 423 | | Omnicom Group | 79,10 | +0,64 | 78,60 | 142 | | Oracle Corp | 12,09 | +0,08 | 12,08 | 10278 | | Pfizer Inc | 24,88 | +2,39 | 24,30 | 11082 | | Philip Morris | 71,96 | -0,14 | 72,06 | 1134 | | Raytheon Co | 36,58 | +0,66 | 36,34 | 148 | | SBC Comms | 22,43 | -0,58 | 22,56 | 1588 | | Schering-plough | 20,68 | +4,23 | 19,84 | 2733 | | Tenet Healthcare | 10,19 | +0,39 | 10,15 | 174 | | Texas Instrument | 29,65 | +0,95 | 29,37 | 3226 | | Textron Inc | 70,32 | +0,34 | 70,08 | 49 | | Time Warner Inc | 17,80 | — | 17,80 | 2062 | | Tyco Int | 27,02 | -0,26 | 27,09 | 1564 | | Unisys Corp | 5,92 | -1,00 | 5,98 | 173 | | UPS | 69,83 | +0,53 | 69,46 | 289 | | United Tech | 50,27 | +0,72 | 49,91 | 448 | | Unitedhealth Gr | 55,02 | -0,29 | 55,18 | 727 | | US Bancorp | 27,92 | +0,98 | 27,65 | 642 | | Verizon Comm | 30,02 | +0,27 | 29,94 | 1456 | | Wachovia | 47,11 | +1,05 | 46,62 | 706 | | Wal-Mart Stores | 45,01 | -0,02 | 45,02 | 3560 | | Walt Disney Co | 23,63 | -0,59 | 23,77 | 1424 | | Washington Mutual | 37,18 | -0,85 | 37,50 | 780 | | Wells Fargo | 58,11 | +0,41 | 57,87 | 678 | | Xerox Corp | 13,34 | +0,15 | 13,32 | 854 |
|
