| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,14 | 7,4 | 6405 | | ANZ Banking Grp | 23,2 | -0,77 | 23,3 | 3413 | | CommonWealth Bank | 37,4 | -0,13 | 37,5 | 2063 | | National Australian Bank | 32,0 | -0,59 | 32,2 | 2834 | | Telstra Corp | 4,1 | -0,97 | 4,1 | 18942 | | Westpac Banking | 20,6 | -0,44 | 20,7 | 5976 | | Япония (JPY) | | Asahi Kasei | 595,0 | -1,16 | 602,0 | 5641 | | Daiwa Securities | 862,0 | -0,92 | 870,0 | 10487 | | Fuji Photo Film | 3730,0 | -1,06 | 3770,0 | 1503 | | Fujitsu Ltd | 764,0 | -0,39 | 767,0 | 11305 | | Honda Motor Co | 6510,0 | +0,77 | 6460,0 | 1848 | | Kao Corp | 2680,0 | — | 2680,0 | 1761 | | KDDI* | 684,0 | +0,15 | 683,0 | 26 | | Mitsubishi Fin Gr* | 1480,0 | +2,78 | 1440,0 | 59 | | Mitsubishi Electric | 710,0 | -2,20 | 726,0 | 5993 | | NEC Corp | 624,0 | -1,11 | 631,0 | 14983 | | Nippon Steel Corp | 414,0 | -2,36 | 424,0 | 135701 | | Nissan Motor Co | 1277,0 | -0,39 | 1282,0 | 14708 | | NTT* | 542,0 | -0,73 | 546,0 | 22 | | NTT DoCoMo* | 204,0 | -0,49 | 205,0 | 142 | | Pioneer | 1602,0 | -0,80 | 1615,0 | 1719 | | Ricoh | 1844,0 | +0,49 | 1835,0 | 2073 | | Seikisui House | 1350,0 | +0,82 | 1339,0 | 1972 | | Shin-Etsu Chem | 4930,0 | -1,79 | 5020,0 | 2284 | | Sony | 3760,0 | -0,27 | 3770,0 | 5135 | | Sumitomo Chem | 700,0 | -0,14 | 701,0 | 2701 | | TDK Corp | 8290,0 | +1,22 | 8190,0 | 952 | | Toshiba Corp | 513,0 | -0,77 | 517,0 | 13856 | | Toyota Motor Co | 5230,0 | +0,38 | 5210,0 | 8522 | | Гонконг (HKD) | | Cheung Kong | 81,40 | +0,25 | 81,20 | 6916 | | China Mobile | 34,50 | +1,17 | 34,10 | 31937 | | China Unicom | 6,20 | +0,81 | 6,15 | 15608 | | CLP Holdings | 45,05 | -0,22 | 45,15 | 1326 | | CNOOC | 5,00 | — | 5,00 | 55597 | | Hang Seng Bank | 101,30 | — | 101,30 | 1549 | | Henderson Land | 35,85 | — | 35,85 | 5924 | | HSBC Holdings | 122,30 | +0,16 | 122,10 | 16728 | | Hutchison | 76,00 | +0,93 | 75,30 | 8990 | | Франция (EUR) | | Alcatel | 10,57 | -1,67 | 10,75 | 13426 | | Axa | 22,63 | -0,13 | 22,66 | 6842 | | BNP Paribas | 62,65 | -1,10 | 63,35 | 2495 | | Bouygues | 38,50 | -2,51 | 39,49 | 1588 | | Danone | 86,95 | — | 86,95 | 733 | | EADS | 29,16 | -0,88 | 29,42 | 1414 | | France Telecom | 23,33 | -0,72 | 23,50 | 8193 | | Lafarge | 70,75 | -1,32 | 71,70 | 1097 | | Michelin | 48,21 | +0,31 | 48,06 | 732 | | Peugeot | 55,55 | -1,33 | 56,30 | 883 | | Renault | 75,50 | -1,37 | 76,55 | 1307 | | Sanofi-Synthelab | 67,85 | -0,29 | 68,05 | 2584 | | Schneider Elec | 68,55 | -0,94 | 69,20 | 613 | | STMicroelectronics | 13,69 | +0,66 | 13,60 | 4879 | | Total Fina Elf | 210,60 | -1,63 | 214,10 | 2579 | | Vivendi Universal | 26,43 | -0,53 | 26,57 | 4291 | | Великобритания (GBp) | | ARM Holdings | 112,50 | -1,32 | 114,00 | 11978 | | BAE System | 339,25 | +0,15 | 338,75 | 20445 | | Barclays | 548,00 | -1,62 | 557,00 | 33383 | | BP | 624,83 | -1,42 | 634,00 | 78247 | | BAT | 1153,00 | +0,17 | 1151,00 | 5704 | | British Airways | 301,50 | -2,11 | 308,00 | 18074 | | British Telecom | 213,75 | -1,84 | 217,75 | 57396 | | Cable & Wireless | 110,25 | -1,56 | 112,00 | 42555 | | Cadbury Schweppes | 549,50 | +0,09 | 549,00 | 13066 | | HSBC Hldg | 897,00 | -0,11 | 898,00 | 24491 | | Lloyds TSB Grp | 449,50 | -0,55 | 452,00 | 16266 | | Marks & Spencer | 398,00 | +0,70 | 395,25 | 12352 | | Prudential | 485,00 | -1,82 | 494,00 | 20105 | | Reuters Group | 377,00 | +0,80 | 374,00 | 21116 | | Rio Tinto | 2177,00 | -4,01 | 2268,00 | 9601 | | Sainsbury | 282,75 | -0,26 | 283,50 | 14395 | | Unilever | 579,00 | -0,43 | 581,50 | 6794 | | Vodafone Airtch | 147,25 | -1,51 | 149,50 | 277251 | | Германия (EUR) | | Allianz AG | 115,10 | +0,17 | 114,90 | 3680 | | BASF | 61,81 | -0,03 | 61,83 | 2660 | | Bayer AG | 29,73 | -0,10 | 29,76 | 3454 | | BMW | 38,64 | +0,78 | 38,34 | 2201 | | Commerzbank AG | 21,88 | -1,22 | 22,15 | 3402 | | Daimler-Chrysler | 42,40 | +0,38 | 42,24 | 5501 | | Deutsche Bank n | 76,40 | -0,98 | 77,16 | 3971 | | Dt Telekom n | 15,19 | -0,07 | 15,20 | 15041 | | Hypovereinsbank | 23,16 | -0,39 | 23,25 | 2967 | | Infineon Tech | 8,06 | -0,12 | 8,07 | 11216 | | Merck KGaA | 68,50 | -1,34 | 69,43 | 185 | | Munich Re | 97,44 | -0,01 | 97,45 | 2086 | | Sap AG | 142,13 | +0,26 | 141,76 | 952 | | Siemens | 62,78 | +0,27 | 62,61 | 4340 | | Volkswagen AG | 47,87 | -0,37 | 48,05 | 2517 | | Финляндия (EUR) | | Nokia | 14,00 | -0,28 | 14,04 | 31742 | | Stora Enso | 10,95 | -0,82 | 11,04 | 1974 | | Швейцария (CHF) | | Ciba Special | 74,85 | -0,53 | 75,25 | 360 | | Lonza Grp AG | 76,25 | -1,42 | 77,35 | 317 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,80 | -1,76 | 56,80 | 6649 | | Nestle | 372,75 | +0,20 | 372,00 | 1717 | | Novartis | 66,30 | +0,23 | 66,15 | 7239 | | Roche | 210,80 | -1,17 | 213,30 | 34 | | Swiss Re | 85,85 | -0,69 | 86,45 | 1029 | | UBS AG | 108,70 | -1,90 | 110,80 | 7114 | | Zurich Fin | 221,90 | — | 221,90 | 541 | | Швеция (SEK) | | ABB | 56,75 | -0,44 | 57,00 | 1593 | | Electrolux | 177,00 | -0,84 | 178,50 | 1967 | | Ericsson | 27,30 | -0,36 | 27,40 | 164899 | | Nordea | 75,50 | -0,66 | 76,00 | 12506 | | Volvo | 317,50 | -1,55 | 322,50 | 4440 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,07 | 2,67 | 6389 | | Fiat | 7,01 | -0,67 | 7,06 | 8874 | | Голландия (EUR) | | ABN Amro Hld | 19,43 | -0,77 | 19,58 | 9206 | | Aegon NV | 12,22 | +0,49 | 12,16 | 4867 | | Ahold Kon | 6,37 | -0,78 | 6,42 | 4730 | | Fortis | 23,83 | — | 23,83 | 3243 | | ING Grp | 23,79 | -0,54 | 23,92 | 7062 | | Philips | 21,36 | +0,19 | 21,32 | 7271 | | Россия (ADR) | | АФК Система | 21,50 | -3,94 | 22,85 | 1072 | | Вимм-Билль-Данн | 18,50 | +2,15 | 18,11 | 9 | | Вымпелком | 39,64 | -1,34 | 40,18 | 321 | | Газпром | 58,50 | -3,31 | 60,50 | 2261 | | ЛУКОЙЛ | 53,75 | -1,92 | 54,80 | 3126 | | Мобильные телесистемы | 35,69 | -2,62 | 36,65 | 757 | | Мосэнерго | 12,00 | -9,43 | 13,25 | 160 | | Норильский никель | 75,51 | -2,10 | 76,10 | 810 | | Пятерочка | 18,60 | -1,71 | 19,33 | 280 | | РАО ЕЭС России | 38,00 | -3,93 | 39,66 | 1305 | | Ростелеком | 13,20 | -6,05 | 14,05 | 675 | | Сибнефть | 16,25 | -4,80 | 17,07 | 330 | | Стальная группа Мечел | 30,62 | -4,31 | 32,00 | 75 | | Сургутнефтегаз | 47,51 | -2,11 | 49,30 | 1202 | | Татнефть | 57,74 | -2,96 | 59,50 | 29 | | ЮКОС | 3,76 | +0,53 | 3,74 | 94 | | Канада (CAD) | | Alcan Inc | 37,19 | -0,29 | 37,30 | 420 | | Bank of Montreal | 57,85 | +0,96 | 57,30 | 515 | | Bank Nova Scotia | 42,04 | +0,19 | 41,96 | 499 | | BCE Inc | 30,30 | -0,82 | 30,55 | 508 | | Imperial Oil | 109,57 | -3,05 | 113,02 | 222 | | Loblaw Cos Ltd | 67,25 | -0,52 | 67,60 | 194 | | Nortel Networks | 3,78 | +2,16 | 3,70 | 2394 | | Royal Bank of Canada | 82,25 | +0,12 | 82,15 | 225 | | США ($) | | Abbott Labs | 42,52 | +1,00 | 42,10 | 1190 | | Agilent Tech | 30,41 | — | 30,41 | 264 | | Alcoa | 22,84 | +0,57 | 22,71 | 1198 | | Allstate Corp | 53,68 | +0,34 | 53,50 | 434 | | Alltel | 60,88 | -0,26 | 61,04 | 309? | | Amer Electric Power | 37,00 | -1,41 | 37,53 | 510 | | Amer Express Co | 48,13 | -0,17 | 48,21 | 907 | | AIG | 62,00 | +0,78 | 61,52 | 1311 | | Amgen | 75,17 | +0,53 | 74,77 | 4179 | | Analog Devices | 32,78 | -0,55 | 32,96 | 590 | | Anheuser-Busch | 42,06 | +0,26 | 41,95 | 472 | | Time Warner Inc | 17,66 | +0,97 | 17,49 | 4343 | | Apple Comp Inc | 50,95 | +3,45 | 49,25 | 11553 | | Applied Materials | 17,26 | +1,83 | 16,95 | 6235 | | AT&T | 18,38 | -0,49 | 18,47 | 1856 | | Automatic Data Proc | 42,51 | +0,14 | 42,45 | 259 | | Bank of America | 42,04 | +0,36 | 41,89 | 1675 | | Bank of New York | 29,01 | +0,62 | 28,83 | 266 | | Baxter Int | 37,22 | -2,34 | 38,11 | 991 | | BCE Inc | 25,65 | -2,02 | 26,18 | 27 | | Bellsouth Corp | 24,76 | +0,32 | 24,68 | 1123 | | Berkshire cl a* | 84,50 | -0,35 | 84,80 | 1 | | Berkshire cl b* | 2,79 | -0,21 | 2,80 | 2 | | Boeing Co | 67,00 | -0,96 | 67,65 | 839 | | Bristol Myers sq | 22,68 | +0,71 | 22,52 | 949 | | Cardinal Health | 62,82 | +0,92 | 62,25 | 299 | | Carnival | 46,20 | -1,18 | 46,75 | 907 | | Caterpillar Inc | 54,82 | +0,11 | 54,76 | 1145 | | Charles Schwab | 12,89 | -1,15 | 13,04 | 936 | | ChevronTexaco | 60,77 | -0,31 | 60,96 | 2674 | | Cigna | 109,76 | +0,83 | 108,86 | 191 | | Cisco | 17,34 | -0,52 | 17,43 | 10969 | | Citigroup | 44,76 | +0,36 | 44,60 | 1878 | | Coca-Cola Co | 41,80 | +0,19 | 41,72 | 784 | | Colgate Palmoliv | 51,82 | -0,27 | 51,96 | 272 | | Costco Wholesale | 45,36 | +0,24 | 45,25 | 813 | | Daimler-Chrysler | 50,60 | +0,24 | 50,48 | 138 | | Delta Air Lines | 0,00 | — | 0,62 | 0 | | Dow Chemical Co | 42,69 | +0,68 | 42,40 | 404 | | Du Pont Co | 38,49 | -0,47 | 38,67 | 1269 | | Eastman Kodak | 22,79 | +1,29 | 22,50 | 309 | | Eli Lilly | 52,36 | +0,34 | 52,18 | 825 | | EMC Corp | 13,01 | +0,46 | 12,95 | 1718 | | Emerson Electric | 68,65 | +0,07 | 68,60 | 225 | | Exelon | 47,13 | -2,82 | 48,50 | 1616 | | Exxon Mobil | 58,75 | -0,32 | 58,94 | 3510 | | Fannie Mae | 43,33 | -0,02 | 43,34 | 857 | | First Data Corp | 39,25 | -0,28 | 39,36 | 494 | | Ford Motor Co | 8,79 | +1,15 | 8,69 | 2615 | | Gap Inc | 16,17 | -0,06 | 16,18 | 665 | | Genentech | 83,64 | +1,84 | 82,13 | 667 | | General Elec Co | 34,08 | +0,83 | 33,80 | 3872 | | General Motors | 26,25 | -1,69 | 26,70 | 2393 | | Goldman Sachs Gr | 115,53 | -0,10 | 115,65 | 842 | | HJ Heinz Co | 36,48 | +0,16 | 36,42 | 173 | | Halliburton Co | 60,33 | -1,34 | 61,15 | 1676 | | HCA-Healthcare | 47,26 | +1,22 | 46,69 | 1092 | | Hewlett-Packard | 27,15 | -0,55 | 27,30 | 2154 | | Home Depot Inc | 38,03 | -0,24 | 38,12 | 1133 | | Honeywell Int | 35,88 | +0,36 | 35,75 | 494 | | Illinois Tool Works | 80,50 | +0,12 | 80,40 | 140 | | Intel Corp | 23,32 | +0,34 | 23,24 | 12635 | | IBM | 82,20 | +0,01 | 82,19 | 996 | | Intl Paper | 27,44 | -0,18 | 27,49 | 409 | | Johnson&Johnson | 62,94 | +1,84 | 61,80 | 2575 | | J P Morgan Chase | 33,36 | +0,27 | 33,27 | 1680 | | Kimberly-Clark | 57,03 | -0,63 | 57,39 | 380 | | Kohls | 46,51 | +0,93 | 46,08 | 398 | | Kroger | 19,75 | +0,46 | 19,66 | 477 | | Lehman Brothers | 107,02 | -0,39 | 107,44 | 534 | | Lockheed Martin | 59,64 | +0,25 | 59,49 | 160 | | Lowes Cos | 60,82 | -0,94 | 61,40 | 647 | | Lucent Tech | 3,02 | -0,98 | 3,05 | 3230 | | Marsh & McLennan | 29,14 | +0,52 | 29,16 | 347 | | MBNA Corp | 24,63 | +0,53 | 24,50 | 1025 | | McDonalds Corp | 32,60 | +2,94 | 31,67 | 1928 | | Medtronic | 55,09 | +0,55 | 54,79 | 1130 | | Merck & Co | 27,12 | +1,27 | 26,78 | 1312 | | Merrill Lynch | 59,99 | +0,57 | 59,65 | 620 | | Metlife Inc | 46,72 | -0,17 | 46,80 | 465 | | Micron Tech | 12,84 | +0,78 | 12,74 | 954 | | Microsoft | 24,56 | +1,07 | 24,30 | 16777 | | Minnesota Mining | 70,48 | +0,14 | 70,38 | 577 | | MS Dean Witter | 52,42 | +0,90 | 51,95 | 839 | | Motorola Inc | 20,02 | +1,26 | 19,77 | 4561 | | Occidental Petr | 76,11 | -1,09 | 76,95 | 707 | | Omnicom Group | 79,01 | +0,33 | 78,75 | 108 | | Oracle Corp | 12,14 | +1,17 | 12,00 | 6633 | | Pfizer Inc | 24,80 | -0,16 | 24,84 | 4763 | | Philip Morris | 69,98 | -1,30 | 70,90 | 2514 | | Raytheon Co | 36,61 | +0,63 | 36,38 | 198 | | SBC Comms | 22,24 | -0,31 | 22,31 | 2132 | | Schering-plough | 21,18 | +2,72 | 20,62 | 999 | | Tenet Healthcare | 9,99 | -1,19 | 10,11 | 546 | | Texas Instrument | 30,41 | +1,03 | 30,10 | 3276 | | Textron Inc | 70,15 | +0,10 | 70,08 | 134 | | Time Warner Inc | 17,66 | +0,97 | 17,49 | 4343 | | Tyco Int | 27,01 | -0,48 | 27,14 | 1310 | | Unisys Corp | 5,81 | -0,68 | 5,85 | 336 | | UPS | 68,47 | -0,36 | 68,72 | 548 | | United Tech | 50,63 | +1,00 | 50,13 | 712 | | Unitedhealth Gr | 54,65 | -0,69 | 55,03 | 982 | | US Bancorp | 27,84 | +0,32 | 27,75 | 782 | | Verizon Comm | 29,99 | +0,54 | 29,83 | 1546 | | Wachovia | 46,98 | +0,64 | 46,68 | 900 | | Wal-Mart Stores | 45,05 | +0,24 | 44,94 | 2648 | | Walt Disney Co | 23,28 | -0,26 | 23,34 | 1618 | | Washington Mutual | 37,09 | +0,46 | 36,92 | 911 | | Wells Fargo | 58,07 | +0,33 | 57,88 | 624 | | Xerox Corp | 13,32 | +1,29 | 13,15 | 277 |
|
