| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,54 | 7,3 | 5832 | | ANZ Banking Grp | 23,0 | -0,60 | 23,2 | 3589 | | CommonWealth Bank | 37,5 | +0,27 | 37,4 | 2013 | | National Australian Bank | 31,9 | -0,13 | 32,0 | 2417 | | Telstra Corp | 4,1 | +0,49 | 4,1 | 27518 | | Westpac Banking | 20,3 | -1,31 | 20,6 | 4471 | | Япония (JPY) | | Asahi Kasei | 595,0 | — | 595,0 | 4572 | | Daiwa Securities | 852,0 | -1,16 | 862,0 | 11807 | | Fuji Photo Film | 3810,0 | +2,14 | 3730,0 | 3226 | | Fujitsu Ltd | 767,0 | +0,39 | 764,0 | 11653 | | Honda Motor Co | 6560,0 | +0,77 | 6510,0 | 3349 | | Kao Corp | 2690,0 | +0,37 | 2680,0 | 3366 | | KDDI* | 681,0 | -0,44 | 684,0 | 30 | | Mitsubishi Fin Gr* | 1440,0 | -2,70 | 1480,0 | 58 | | Mitsubishi Chem | 0,0 | — | 376,0 | 0 | | Mitsubishi Electric | 708,0 | -0,28 | 710,0 | 7024 | | NEC Corp | 623,0 | -0,16 | 624,0 | 19023 | | Nippon Steel Corp | 403,0 | -2,66 | 414,0 | 83162 | | Nissan Motor Co | 1270,0 | -0,55 | 1277,0 | 12733 | | NTT* | 536,0 | -1,11 | 542,0 | 23 | | NTT DoCoMo* | 198,0 | -2,94 | 204,0 | 163 | | Pioneer | 1600,0 | -0,12 | 1602,0 | 2130 | | Ricoh | 1865,0 | +1,14 | 1844,0 | 3561 | | Seikisui House | 1351,0 | +0,07 | 1350,0 | 3534 | | Shin-Etsu Chem | 5000,0 | +1,42 | 4930,0 | 3105 | | Sony | 3810,0 | +1,33 | 3760,0 | 7530 | | Sumitomo Chem | 684,0 | -2,29 | 700,0 | 6415 | | TDK Corp | 8210,0 | -0,97 | 8290,0 | 1730 | | Toshiba Corp | 516,0 | +0,58 | 513,0 | 24615 | | Toyota Motor Co | 5220,0 | -0,19 | 5230,0 | 7574 | | UFJ Holdings* | 0,0 | — | 761,0 | 0 | | Гонконг (HKD) | | Cheung Kong | 80,45 | -1,17 | 81,40 | 10588 | | China Mobile | 33,85 | -1,88 | 34,50 | 24800 | | China Unicom | 6,10 | -1,61 | 6,20 | 21780 | | CLP Holdings | 44,90 | -0,33 | 45,05 | 2794 | | CNOOC | 4,88 | -2,50 | 5,00 | 128413 | | Hang Seng Bank | 101,00 | -0,30 | 101,30 | 1967 | | Henderson Land | 35,40 | -1,26 | 35,85 | 5194 | | HSBC Holdings | 121,80 | -0,41 | 122,30 | 20321 | | Hutchison | 75,55 | -0,59 | 76,00 | 10783 | | Франция (EUR) | | Alcatel | 10,67 | +0,76 | 10,59 | 8687 | | Axa | 22,87 | +1,19 | 22,60 | 6813 | | BNP Paribas | 64,00 | +1,91 | 62,80 | 3995 | | Bouygues | 38,50 | +0,65 | 38,25 | 1420 | | Danone | 86,35 | -0,52 | 86,80 | 800 | | EADS | 29,26 | +0,21 | 29,20 | 1425 | | France Telecom | 23,60 | +0,90 | 23,39 | 8752 | | Lafarge | 70,70 | +0,07 | 70,65 | 676 | | Michelin | 48,57 | +0,96 | 48,11 | 1000 | | Peugeot | 55,90 | +0,90 | 55,40 | 752 | | Renault | 76,00 | +1,20 | 75,10 | 982 | | Sanofi-Synthelab | 68,55 | +1,26 | 67,70 | 3400 | | Schneider Elec | 68,20 | -0,51 | 68,55 | 408 | | STMicroelectronics | 13,95 | +1,82 | 13,70 | 6114 | | Total Fina Elf | 205,30 | -2,47 | 210,50 | 6338 | | Vivendi Universal | 26,41 | — | 26,41 | 3797 | | Великобритания (GBp) | | ARM Holdings | 114,50 | +1,78 | 112,50 | 14842 | | BAE System | 336,50 | -0,22 | 337,25 | 12649 | | Barclays | 552,50 | +0,82 | 548,00 | 29674 | | BP | 615,50 | -1,05 | 622,00 | 99485 | | BAT | 1160,00 | +1,22 | 1146,00 | 2936 | | British Airways | 303,25 | +0,58 | 301,50 | 13148 | | British Telecom | 217,75 | +3,94 | 209,50 | 72392 | | Cable & Wireless | 110,75 | +1,61 | 109,00 | 56541 | | Cadbury Schweppes | 556,50 | +0,82 | 552,00 | 8954 | | HSBC Hldg | 893,00 | -0,17 | 894,50 | 21841 | | Lloyds TSB Grp | 449,70 | — | 449,50 | 19682 | | Marks & Spencer | 399,75 | +0,69 | 397,00 | 8868 | | Prudential | 488,00 | +0,62 | 485,00 | 9796 | | Reuters Group | 382,00 | +1,87 | 375,00 | 9872 | | Rio Tinto | 2164,00 | -0,18 | 2168,00 | 7905 | | Sainsbury | 286,75 | +1,59 | 282,25 | 16397 | | Unilever | 585,00 | +1,12 | 578,50 | 7329 | | Vodafone Airtch | 147,00 | +0,17 | 146,75 | 207037 | | Германия (EUR) | | Allianz AG | 115,82 | +1,08 | 114,58 | 3431 | | BASF | 61,39 | -0,23 | 61,53 | 2436 | | Bayer AG | 29,45 | -0,84 | 29,70 | 2986 | | BMW | 38,30 | -0,34 | 38,43 | 1939 | | Commerzbank AG | 22,03 | +1,06 | 21,80 | 2500 | | Daimler-Chrysler | 42,05 | -0,31 | 42,18 | 4403 | | Deutsche Bank n | 76,25 | +0,38 | 75,96 | 3747 | | Dt Telekom n | 15,33 | +1,32 | 15,13 | 22107 | | Hypovereinsbank | 23,15 | -0,17 | 23,19 | 2545 | | Infineon Tech | 8,12 | +1,12 | 8,03 | 6211 | | Merck KGaA | 69,02 | +1,40 | 68,07 | 484 | | Munich Re | 99,19 | +1,99 | 97,25 | 3466 | | Sap AG | 142,40 | +0,88 | 141,16 | 1199 | | Siemens | 63,19 | +1,23 | 62,42 | 4650 | | Volkswagen AG | 47,26 | -0,65 | 47,57 | 2636 | | Финляндия (EUR) | | Nokia | 14,03 | +0,65 | 13,94 | 30575 | | Stora Enso | 10,92 | +0,18 | 10,90 | 2484 | | Швейцария (CHF) | | Ciba Special | 74,70 | -0,33 | 74,95 | 144 | | Lonza Grp AG | 76,00 | -0,72 | 76,55 | 305 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,85 | — | 55,85 | 7381 | | Nestle | 374,75 | +0,20 | 374,00 | 916 | | Novartis | 66,15 | -0,23 | 66,30 | 6445 | | Roche | 212,00 | +0,47 | 211,00 | 71 | | Swiss Re | 86,65 | +0,46 | 86,25 | 1348 | | UBS AG | 109,20 | — | 109,20 | 3129 | | Zurich Fin | 222,20 | +0,18 | 221,80 | 734 | | Швеция (SEK) | | ABB | 56,75 | — | 56,75 | 1204 | | Electrolux | 175,00 | -1,13 | 177,00 | 3790 | | Ericsson | 27,50 | +1,48 | 27,10 | 134016 | | Nordea | 75,25 | -0,33 | 75,50 | 11132 | | Volvo | 321,00 | +1,58 | 316,00 | 3370 | | Италия (EUR) | | Bank di Lavoro | 2,70 | +0,75 | 2,68 | 15726 | | Fiat | 6,94 | -0,56 | 6,98 | 8518 | | Голландия (EUR) | | ABN Amro Hld | 19,72 | +1,54 | 19,42 | 11835 | | Aegon NV | 12,36 | +1,48 | 12,18 | 7328 | | Ahold Kon | 6,38 | +0,31 | 6,36 | 5913 | | Fortis | 24,05 | +1,43 | 23,71 | 5510 | | ING Grp | 24,12 | +1,64 | 23,73 | 8605 | | Philips | 21,20 | +0,19 | 21,16 | 9300 | | Россия (ADR) | | АФК Система | 22,83 | -2,51 | 21,95 | 431 | | Вимм-Билль-Данн | 18,51 | +0,54 | 18,41 | 21 | | Вымпелком | 38,75 | -1,97 | 39,53 | 210 | | Газпром | 57,20 | -1,20 | 58,50 | 2803 | | ЛУКОЙЛ | 51,90 | -2,88 | 53,75 | 3020 | | Мобильные телесистемы | 34,77 | -3,09 | 35,88 | 1028 | | Норильский никель | 72,20 | -3,09 | 74,50 | 258 | | Пятерочка | 18,75 | +1,13 | 18,54 | 53 | | РАО ЕЭС России | 37,50 | -2,62 | 38,10 | 1553 | | Ростелеком | 13,10 | -1,50 | 13,30 | 292 | | Сибнефть | 16,30 | -1,98 | 16,63 | 234 | | Мечел | 29,73 | -0,54 | 29,89 | 27 | | Сургутнефтегаз | 46,22 | -4,97 | 48,26 | 1009 | | Татнефть | 53,02 | -7,23 | 57,15 | 76 | | ЮКОС | 3,75 | -0,27 | 3,76 | 377 | | Канада (CAD) | | Alcan Inc | 37,97 | +0,98 | 37,60 | 1080 | | Bank of Montreal | 57,45 | +0,26 | 57,30 | 227 | | Bank Nova Scotia | 41,91 | -0,73 | 42,22 | 538 | | BCE Inc | 30,69 | +0,20 | 30,63 | 436 | | Imperial Oil | 107,20 | +0,70 | 106,45 | 225 | | Loblaw Cos Ltd | 67,42 | +0,25 | 67,25 | 404 | | Nortel Networks | 3,83 | -0,26 | 3,84 | 3842 | | Royal Bank of Canada | 83,02 | -0,46 | 83,40 | 456 | | США ($) | | Abbott Labs | 42,37 | -0,47 | 42,57 | 1133 | | Agilent Tech | 30,95 | +1,21 | 30,58 | 762 | | Alcoa | 22,34 | -0,89 | 22,54 | 1725 | | Allstate Corp | 53,60 | -0,41 | 53,82 | 761 | | Alltel | 60,46 | -0,10 | 60,52 | 444? | | Amer Electric Power | 36,79 | +0,03 | 36,78 | 319 | | Amer Express Co | 48,01 | -0,50 | 48,25 | 945 | | AIG | 62,31 | +0,06 | 62,27 | 1876 | | Amgen | 75,90 | +0,11 | 75,82 | 3214 | | Analog Devices | 33,34 | +1,00 | 33,01 | 1240 | | Anheuser-Busch | 41,99 | -0,17 | 42,06 | 346 | | Time Warner Inc | 17,51 | -0,45 | 17,59 | 3006 | | Apple Comp Inc | 53,71 | -0,06 | 53,74 | 20268 | | Applied Materials | 17,37 | +0,06 | 17,36 | 8279 | | AT&T | 18,28 | -0,33 | 18,34 | 870 | | Automatic Data Proc | 42,79 | +0,02 | 42,78 | 518 | | Bank of America | 41,91 | -0,21 | 42,00 | 3596 | | Bank of New York | 29,48 | +0,92 | 29,21 | 736 | | Baxter Int | 37,56 | +0,37 | 37,42 | 512 | | BCE Inc | 25,88 | +0,19 | 25,83 | 38 | | Bellsouth Corp | 24,88 | -0,12 | 24,91 | 961 | | Berkshire cl a* | 84,20 | -0,12 | 84,30 | 1 | | Berkshire cl b* | 2,77 | -0,43 | 2,78 | 3 | | Boeing Co | 67,45 | +1,44 | 66,49 | 1066 | | Bristol Myers sq | 22,26 | -0,85 | 22,45 | 1021 | | Cardinal Health | 62,90 | -0,03 | 62,92 | 409 | | Carnival | 47,01 | +0,79 | 46,64 | 1285 | | Caterpillar Inc | 54,39 | +0,72 | 54,00 | 1153 | | Charles Schwab | 12,99 | -1,14 | 13,14 | 1291 | | ChevronTexaco | 58,29 | -2,10 | 59,54 | 3067 | | Cigna | 110,98 | +1,26 | 109,60 | 373 | | Cisco | 17,21 | -0,52 | 17,30 | 13030 | | Citigroup | 44,65 | -0,16 | 44,72 | 3301 | | Coca-Cola Co | 41,93 | +0,50 | 41,72 | 1464 | | Colgate Palmoliv | 51,78 | — | 51,78 | 521 | | Costco Wholesale | 45,91 | +1,19 | 45,37 | 1128 | | Daimler-Chrysler | 50,74 | +0,10 | 50,69 | 210 | | Delta Air Lines | 0,00 | — | 0,62 | 0 | | Dow Chemical Co | 42,63 | +0,26 | 42,52 | 781 | | Du Pont Co | 37,99 | -0,63 | 38,23 | 721 | | Eastman Kodak | 22,30 | -1,37 | 22,61 | 484 | | Eli Lilly | 52,90 | +0,69 | 52,54 | 993 | | EMC Corp | 13,02 | +1,40 | 12,84 | 4367 | | Emerson Electric | 68,86 | +0,32 | 68,64 | 468 | | Exelon | 47,65 | +1,21 | 47,08 | 1280 | | Exxon Mobil | 57,65 | -0,88 | 58,16 | 4353 | | Fannie Mae | 43,75 | +0,62 | 43,48 | 837 | | First Data Corp | 39,44 | +1,54 | 38,84 | 1827 | | Ford Motor Co | 8,67 | -3,56 | 8,99 | 5373 | | Gap Inc | 16,02 | -0,44 | 16,09 | 1226 | | Genentech | 83,80 | +0,02 | 83,78 | 1159 | | General Elec Co | 34,24 | +0,65 | 34,02 | 6573 | | General Motors | 26,67 | -1,77 | 27,15 | 3414 | | Goldman Sachs Gr | 113,45 | +0,24 | 113,18 | 1631 | | HJ Heinz Co | 36,79 | +0,85 | 36,48 | 280 | | Halliburton Co | 58,93 | -0,92 | 59,48 | 1607 | | HCA-Healthcare | 47,30 | +1,65 | 46,53 | 818 | | Hewlett-Packard | 27,37 | +0,48 | 27,24 | 2060 | | Home Depot Inc | 38,17 | +0,58 | 37,95 | 1611 | | Honeywell Int | 35,85 | -0,06 | 35,87 | 684 | | Illinois Tool Works | 80,31 | +0,14 | 80,20 | 156 | | Intel Corp | 23,13 | -0,30 | 23,20 | 16392 | | IBM | 81,89 | -0,38 | 82,20 | 1262 | | Intl Paper | 27,05 | -0,37 | 27,15 | 490 | | Johnson&Johnson | 63,52 | -0,78 | 64,02 | 2865 | | J P Morgan Chase | 33,87 | +0,36 | 33,75 | 3414 | | Kimberly-Clark | 56,92 | +0,02 | 56,91 | 480 | | Kohls | 47,20 | +1,07 | 46,70 | 893 | | Kroger | 19,74 | +0,05 | 19,73 | 516 | | Lehman Brothers | 107,19 | +0,95 | 106,18 | 1174 | | Lockheed Martin | 59,56 | +0,46 | 59,29 | 356 | | Lowes Cos | 61,05 | +0,56 | 60,71 | 923 | | Lucent Tech | 3,05 | — | 3,05 | 5709 | | Marsh & McLennan | 29,11 | -0,51 | 29,26 | 342 | | MBNA Corp | 24,59 | +0,08 | 24,57 | 1288 | | McDonalds Corp | 32,20 | +0,47 | 32,05 | 1604 | | Medtronic | 55,97 | +0,04 | 55,95 | 1280 | | Merck & Co | 26,86 | +0,19 | 26,81 | 1822 | | Merrill Lynch | 59,88 | -0,08 | 59,93 | 821 | | Metlife Inc | 46,80 | -0,66 | 47,11 | 717 | | Micron Tech | 13,19 | +0,61 | 13,11 | 3264 | | Microsoft | 24,53 | -0,24 | 24,59 | 20026 | | Minnesota Mining | 70,16 | +0,13 | 70,07 | 735 | | MS Dean Witter | 51,97 | +0,52 | 51,70 | 794 | | Motorola Inc | 20,28 | +1,86 | 19,91 | 6721 | | Occidental Petr | 71,95 | -4,04 | 74,98 | 3162 | | Omnicom Group | 79,04 | -0,21 | 79,21 | 151 | | Oracle Corp | 12,08 | — | 12,08 | 8744 | | Pfizer Inc | 24,44 | -0,29 | 24,51 | 4554 | | Philip Morris | 70,03 | +0,62 | 69,60 | 1702 | | Raytheon Co | 36,21 | -0,58 | 36,42 | 284 | | SBC Comms | 22,13 | -0,54 | 22,25 | 1970 | | Schering-plough | 21,14 | — | 21,14 | 708 | | Tenet Healthcare | 10,04 | +1,31 | 9,91 | 366 | | Texas Instrument | 30,23 | -2,14 | 30,89 | 3640 | | Textron Inc | 70,02 | -0,01 | 70,03 | 195 | | Time Warner Inc | 17,51 | -0,45 | 17,59 | 3006 | | Tyco Int | 26,43 | -2,15 | 27,01 | 2090 | | Unisys Corp | 5,80 | -0,34 | 5,82 | 329 | | UPS | 69,18 | +1,54 | 68,13 | 655 | | United Tech | 50,72 | +0,46 | 50,49 | 1027 | | Unitedhealth Gr | 56,22 | +3,73 | 54,20 | 2604 | | US Bancorp | 27,99 | -0,25 | 28,06 | 1419 | | Verizon Comm | 29,86 | +0,20 | 29,80 | 1566 | | Wachovia | 47,65 | +0,83 | 47,26 | 2105 | | Wal-Mart Stores | 44,96 | +0,45 | 44,76 | 2797 | | Walt Disney Co | 23,21 | -0,94 | 23,43 | 1732 | | Washington Mutual | 37,55 | +0,64 | 37,31 | 1469 | | Wells Fargo | 58,66 | +0,20 | 58,54 | 1083 | | Xerox Corp | 13,24 | -0,38 | 13,29 | 400 |
|
