| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,14 | 7,3 | 4979 | | ANZ Banking Grp | 23,5 | +1,95 | 23,0 | 3439 | | CommonWealth Bank | 37,8 | +0,67 | 37,5 | 1414 | | National Australian Bank | 32,2 | +0,97 | 31,9 | 1685 | | Telstra Corp | 4,2 | +1,46 | 4,1 | 24571 | | Westpac Banking | 20,7 | +1,92 | 20,3 | 4335 | | Япония (JPY) | | Asahi Kasei | 586,0 | -1,51 | 595,0 | 3181 | | Daiwa Securities | 845,0 | -0,82 | 852,0 | 4947 | | Fuji Photo Film | 3830,0 | +0,52 | 3810,0 | 1693 | | Fujitsu Ltd | 761,0 | -0,78 | 767,0 | 6116 | | Honda Motor Co | 6760,0 | +3,05 | 6560,0 | 5821 | | Kao Corp | 2745,0 | +2,04 | 2690,0 | 2021 | | KDDI* | 661,0 | -2,94 | 681,0 | 19 | | Mitsubishi Fin Gr* | 1380,0 | -4,17 | 1440,0 | 38 | | Mitsubishi Electric | 702,0 | -0,85 | 708,0 | 4906 | | NEC Corp | 620,0 | -0,48 | 623,0 | 12327 | | Nippon Steel Corp | 392,0 | -2,73 | 403,0 | 110358 | | Nissan Motor Co | 1261,0 | -0,71 | 1270,0 | 18736 | | NTT* | 537,0 | +0,19 | 536,0 | 23 | | NTT DoCoMo* | 198,0 | — | 198,0 | 146 | | Pioneer | 1597,0 | -0,19 | 1600,0 | 1482 | | Ricoh | 1880,0 | +0,80 | 1865,0 | 3567 | | Seikisui House | 1351,0 | — | 1351,0 | 1644 | | Shin-Etsu Chem | 4980,0 | -0,40 | 5000,0 | 1056 | | Sony | 3820,0 | +0,26 | 3810,0 | 4257 | | Sumitomo Chem | 690,0 | +0,88 | 684,0 | 3206 | | TDK Corp | 8180,0 | -0,37 | 8210,0 | 669 | | Toshiba Corp | 519,0 | +0,58 | 516,0 | 21077 | | Toyota Motor Co | 5280,0 | +1,15 | 5220,0 | 10701 | | Гонконг (HKD) | | Cheung Kong | 81,20 | +0,93 | 80,45 | 6690 | | China Mobile | 34,20 | +1,03 | 33,85 | 23790 | | China Unicom | 6,15 | +0,82 | 6,10 | 16722 | | CLP Holdings | 45,50 | +1,34 | 44,90 | 2230 | | CNOOC | 4,93 | +1,03 | 4,88 | 71929 | | Hang Seng Bank | 101,20 | +0,20 | 101,00 | 2185 | | Henderson Land | 36,05 | +1,84 | 35,40 | 3746 | | HSBC Holdings | 121,90 | +0,08 | 121,80 | 17815 | | Hutchison | 76,05 | +0,66 | 75,55 | 5394 | | Франция (EUR) | | Alcatel | 10,69 | +0,28 | 10,66 | 5976 | | Axa | 22,95 | +0,31 | 22,88 | 4704 | | BNP Paribas | 64,05 | -0,08 | 64,10 | 2831 | | Bouygues | 38,20 | -0,57 | 38,42 | 684 | | Danone | 87,60 | +1,27 | 86,50 | 672 | | EADS | 29,16 | -0,65 | 29,35 | 879 | | France Telecom | 23,42 | -0,89 | 23,63 | 4249 | | Lafarge | 70,25 | -0,78 | 70,80 | 502 | | Michelin | 48,88 | +0,47 | 48,65 | 633 | | Peugeot | 56,00 | +0,09 | 55,95 | 721 | | Renault | 76,20 | +0,07 | 76,15 | 931 | | Sanofi-Synthelab | 68,40 | -0,36 | 68,65 | 1863 | | Schneider Elec | 68,65 | +0,59 | 68,25 | 309 | | STMicroelectronics | 13,94 | -0,64 | 14,03 | 2288 | | Total Fina Elf | 210,30 | +2,84 | 204,50 | 3578 | | Vivendi Universal | 26,20 | -0,83 | 26,42 | 4128 | | Великобритания (GBp) | | ARM Holdings | 116,30 | +1,75 | 114,50 | 10424 | | BAE System | 333,00 | -0,60 | 335,00 | 17514 | | Barclays | 544,37 | -1,36 | 552,00 | 24017 | | BP | 629,50 | +2,61 | 613,50 | 59079 | | BAT | 1166,00 | +0,43 | 1161,00 | 5637 | | British Airways | 300,50 | -0,66 | 302,50 | 8902 | | British Telecom | 214,50 | -1,49 | 217,50 | 12690 | | Cable & Wireless | 112,75 | +1,81 | 110,75 | 46289 | | Cadbury Schweppes | 554,08 | -0,27 | 555,50 | 4869 | | HSBC Hldg | 893,00 | +0,28 | 890,50 | 15858 | | Lloyds TSB Grp | 448,50 | — | 448,50 | 14959 | | Marks & Spencer | 397,50 | -0,44 | 399,25 | 13118 | | Prudential | 483,50 | -0,62 | 486,50 | 4633 | | Reuters Group | 378,25 | -0,92 | 381,75 | 5473 | | Rio Tinto | 2189,75 | +1,29 | 2164,00 | 5388 | | Sainsbury | 284,00 | -0,79 | 286,25 | 6893 | | Unilever | 586,50 | +0,43 | 584,00 | 4774 | | Vodafone Airtch | 146,25 | -0,51 | 147,00 | 156239 | | Германия (EUR) | | Allianz AG | 116,20 | +0,22 | 115,94 | 2270 | | BASF | 60,65 | -1,29 | 61,44 | 2610 | | Bayer AG | 29,50 | -0,24 | 29,57 | 1597 | | BMW | 38,03 | -0,60 | 38,26 | 2137 | | Commerzbank AG | 21,91 | -0,68 | 22,06 | 1706 | | Daimler-Chrysler | 42,77 | +1,81 | 42,01 | 11222 | | Deutsche Bank n | 76,90 | +0,58 | 76,46 | 1877 | | Dt Telekom n | 15,27 | -0,46 | 15,34 | 12701 | | Hypovereinsbank | 23,22 | +0,26 | 23,16 | 1973 | | Infineon Tech | 8,13 | -0,37 | 8,16 | 2889 | | Merck KGaA | 70,30 | +1,59 | 69,20 | 186 | | Munich Re | 98,60 | -0,40 | 99,00 | 1647 | | Sap AG | 144,79 | +1,54 | 142,60 | 1121 | | Siemens | 63,13 | -0,09 | 63,19 | 2582 | | Volkswagen AG | 47,32 | -0,23 | 47,43 | 3294 | | Финляндия (EUR) | | Nokia | 14,07 | +0,50 | 14,00 | 19518 | | Stora Enso | 10,85 | -0,64 | 10,92 | 1191 | | Швейцария (CHF) | | Ciba Special | 75,05 | +0,27 | 74,85 | 160 | | Lonza Grp AG | 78,10 | +2,76 | 76,00 | 483 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,20 | +0,45 | 55,95 | 3736 | | Nestle | 375,00 | — | 375,00 | 583 | | Novartis | 65,65 | -0,53 | 66,00 | 5983 | | Roche | 214,90 | +1,85 | 211,00 | 20 | | Swiss Re | 86,45 | -0,40 | 86,80 | 1172 | | UBS AG | 109,00 | -0,27 | 109,30 | 2591 | | Zurich Fin | 221,90 | -0,22 | 222,40 | 292 | | Швеция (SEK) | | ABB | 56,75 | — | 56,75 | 422 | | Electrolux | 176,00 | +0,57 | 175,00 | 738 | | Ericsson | 27,40 | -0,36 | 27,50 | 76462 | | Nordea | 75,25 | -0,33 | 75,50 | 7348 | | Volvo | 318,50 | -1,09 | 322,00 | 1085 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,24 | 2,69 | 4391 | | Fiat | 7,07 | +1,74 | 6,94 | 9125 | | Голландия (EUR) | | ABN Amro Hld | 19,57 | -0,91 | 19,75 | 7195 | | Aegon NV | 12,40 | +0,16 | 12,38 | 6092 | | Ahold Kon | 6,34 | -0,47 | 6,37 | 3781 | | Fortis | 23,95 | -0,62 | 24,10 | 2568 | | ING Grp | 23,93 | -0,71 | 24,10 | 6015 | | Philips | 21,75 | +2,40 | 21,24 | 9902 | | Россия (ADR) | | АФК Система | 21,50 | +0,47 | 21,40 | 179 | | Вимм-Билль-Данн | 18,45 | -0,27 | 18,50 | 107 | | Вымпелком | 39,62 | +2,43 | 38,68 | 223 | | Газпром | 57,83 | +2,08 | 57,80 | 873 | | ЛУКОЙЛ | 53,50 | +2,49 | 52,20 | 2797 | | Мобильные телесистемы | 35,23 | +0,03 | 35,22 | 682 | | Мосэнерго | 12,60 | +3,87 | 12,13 | 1 | | Норильский никель | 73,00 | +1,11 | 72,20 | 543 | | Пятерочка | 18,41 | — | 18,75 | 31 | | РАО ЕЭС России | 37,01 | -0,46 | 37,18 | 1964 | | Ростелеком | 13,01 | +1,17 | 12,86 | 130 | | Ростелеком | 12,74 | -1,91 | 13,10 | 643 | | Сибнефть | 16,56 | +0,31 | 16,25 | 260 | | Стальная группа Мечел | 30,29 | -1,94 | 30,89 | 45 | | Сургутнефтегаз | 45,90 | +0,09 | 45,86 | 920 | | Татнефть | 54,70 | +1,30 | 54,00 | 60 | | ЮКОС | 3,70 | -1,33 | 3,75 | 46 | | Канада (CAD) | | Alcan Inc | 38,47 | +0,05 | 38,45 | 648 | | Bank of Montreal | 57,06 | -0,73 | 57,48 | 201 | | Bank Nova Scotia | 42,02 | -0,07 | 42,05 | 537 | | BCE Inc | 30,44 | -0,65 | 30,64 | 665 | | Imperial Oil | 111,44 | -0,01 | 111,45 | 210 | | Loblaw Cos Ltd | 67,05 | -0,03 | 67,07 | 308 | | Nortel Networks | 4,16 | +6,94 | 3,89 | 31479 | | Royal Bank of Canada | 83,47 | -0,49 | 83,88 | 433 | | США ($) | | Abbott Labs | 42,22 | -0,98 | 42,64 | 583 | | Agilent Tech | 30,77 | -0,52 | 30,93 | 333 | | Alcoa | 23,08 | +0,48 | 22,97 | 1254 | | Allstate Corp | 53,76 | -0,70 | 54,14 | 422 | | Alltel | 60,24 | -0,43 | 60,50 | 345? | | Amer Electric Power | 37,40 | +1,69 | 36,78 | 334 | | Amer Express Co | 47,73 | -0,46 | 47,95 | 841 | | AIG | 62,68 | +0,38 | 62,44 | 959 | | Amgen | 74,39 | -1,80 | 75,75 | 3604 | | Analog Devices | 33,24 | -0,42 | 33,38 | 479 | | Anheuser-Busch | 42,60 | +1,00 | 42,18 | 370 | | Time Warner Inc | 18,13 | +0,72 | 18,00 | 3617 | | Apple Comp Inc | 53,63 | -0,69 | 54,00 | 8079 | | Applied Materials | 17,20 | -0,75 | 17,33 | 3816 | | AT&T | 18,29 | -0,27 | 18,34 | 1054 | | Automatic Data Proc | 42,81 | -0,70 | 43,11 | 396 | | Bank of America | 42,07 | +0,05 | 42,05 | 1761 | | Bank of New York | 29,70 | -0,24 | 29,77 | 364 | | Baxter Int | 37,30 | -0,24 | 37,39 | 262 | | BCE Inc | 25,84 | +0,04 | 25,83 | 27 | | Bellsouth Corp | 25,20 | +0,68 | 25,03 | 965 | | Berkshire cl a* | 84,60 | — | 84,60 | 1 | | Berkshire cl b* | 2,78 | -0,29 | 2,79 | 2 | | Boeing Co | 66,63 | -1,29 | 67,50 | 1016 | | Bristol Myers sq | 22,37 | +0,27 | 22,31 | 1169 | | Cardinal Health | 63,12 | -0,57 | 63,48 | 178 | | Carnival | 46,99 | -1,16 | 47,54 | 821 | | Caterpillar Inc | 54,92 | +0,33 | 54,74 | 565 | | Charles Schwab | 13,84 | +5,41 | 13,13 | 1916 | | ChevronTexaco | 59,71 | +0,39 | 59,48 | 1925 | | Cigna | 112,06 | +0,42 | 111,59 | 146 | | Cisco | 17,26 | -0,06 | 17,27 | 10584 | | Citigroup | 45,45 | +0,91 | 45,04 | 3036 | | Coca-Cola Co | 42,19 | +0,29 | 42,07 | 979 | | Colgate Palmoliv | 52,38 | -0,04 | 52,40 | 191 | | Costco Wholesale | 46,20 | -0,56 | 46,46 | 558 | | Daimler-Chrysler | 51,67 | +1,43 | 50,94 | 102 | | Dow Chemical Co | 43,02 | — | 43,02 | 416 | | Du Pont Co | 37,78 | -0,58 | 38,00 | 659 | | Eastman Kodak | 22,79 | -0,39 | 22,88 | 264 | | Eli Lilly | 51,51 | -2,11 | 52,62 | 1143 | | EMC Corp | 13,19 | +1,62 | 12,98 | 1957 | | Emerson Electric | 69,18 | -0,39 | 69,45 | 250 | | Exelon | 49,70 | +2,16 | 48,65 | 1335 | | Exxon Mobil | 58,95 | +0,53 | 58,64 | 3252 | | Fannie Mae | 44,75 | +0,31 | 44,61 | 603 | | First Data Corp | 39,73 | -1,19 | 40,21 | 420 | | Ford Motor Co | 8,81 | +2,32 | 8,61 | 6216 | | Gap Inc | 16,31 | +0,80 | 16,18 | 495 | | Genentech | 84,13 | -1,08 | 85,05 | 370 | | General Elec Co | 34,26 | -0,23 | 34,34 | 4304 | | General Motors | 30,40 | +8,65 | 27,98 | 8938 | | Goldman Sachs Gr | 117,41 | +2,50 | 114,55 | 988 | | HJ Heinz Co | 36,97 | +0,03 | 36,96 | 207 | | Halliburton Co | 61,73 | +0,75 | 61,27 | 1438 | | HCA-Healthcare | 48,08 | +0,69 | 47,75 | 355 | | Hewlett-Packard | 27,59 | +0,18 | 27,54 | 1286 | | Home Depot Inc | 38,19 | -0,60 | 38,42 | 763 | | Honeywell Int | 36,08 | -0,06 | 36,10 | 482 | | Illinois Tool Works | 80,51 | -0,78 | 81,14 | 163 | | Intel Corp | 23,29 | +0,26 | 23,23 | 11803 | | IBM | 82,87 | +0,63 | 82,35 | 1187 | | Intl Paper | 27,19 | -0,04 | 27,20 | 489 | | Johnson&Johnson | 63,10 | -0,94 | 63,70 | 2150 | | J P Morgan Chase | 34,16 | +0,23 | 34,08 | 1608 | | Kimberly-Clark | 56,98 | -0,45 | 57,24 | 228 | | Kohls | 47,24 | -0,76 | 47,60 | 328 | | Kroger | 19,68 | -0,20 | 19,72 | 291 | | Lehman Brothers | 110,67 | +2,18 | 108,31 | 633 | | Lockheed Martin | 60,64 | -0,13 | 60,72 | 179 | | Lowes Cos | 60,54 | -1,09 | 61,21 | 507 | | Lucent Tech | 3,16 | +3,27 | 3,06 | 9480 | | Marsh & McLennan | 28,73 | -0,48 | 28,87 | 582 | | MBNA Corp | 24,67 | +0,28 | 24,60 | 452 | | McDonalds Corp | 32,54 | +0,68 | 32,32 | 896 | | Medtronic | 55,16 | -1,76 | 56,15 | 651 | | Merck & Co | 26,99 | -0,63 | 27,16 | 1103 | | Merrill Lynch | 60,72 | +0,60 | 60,36 | 629 | | Metlife Inc | 47,18 | +0,53 | 46,93 | 396 | | Micron Tech | 12,95 | +0,62 | 12,87 | 1113 | | Microsoft | 24,53 | -0,57 | 24,67 | 14751 | | Minnesota Mining | 71,31 | +0,83 | 70,72 | 740 | | MS Dean Witter | 52,92 | +1,38 | 52,20 | 574 | | Motorola Inc | 20,28 | +0,60 | 20,16 | 2523 | | Occidental Petr | 74,38 | +2,27 | 72,73 | 1312 | | Omnicom Group | 78,27 | -1,17 | 79,20 | 294 | | Oracle Corp | 12,43 | +0,97 | 12,31 | 8679 | | Pfizer Inc | 24,26 | -0,25 | 24,32 | 3001 | | Philip Morris | 75,12 | +6,31 | 70,66 | 6633 | | Raytheon Co | 36,31 | -0,60 | 36,53 | 153 | | SBC Comms | 22,15 | -0,23 | 22,20 | 2044 | | Schering-plough | 21,34 | -1,07 | 21,57 | 540 | | Tenet Healthcare | 9,89 | -0,60 | 9,95 | 700 | | Texas Instrument | 29,77 | -0,53 | 29,93 | 1846 | | Textron Inc | 71,11 | +0,38 | 70,84 | 126 | | Time Warner Inc | 18,13 | +0,72 | 18,00 | 3617 | | Tyco Int | 25,94 | -1,78 | 26,41 | 2358 | | Unisys Corp | 5,84 | -0,68 | 5,88 | 231 | | UPS | 70,25 | +0,34 | 70,01 | 494 | | United Tech | 50,90 | -1,41 | 51,63 | 752 | | Unitedhealth Gr | 56,18 | -0,44 | 56,43 | 704 | | US Bancorp | 27,79 | -0,61 | 27,96 | 986 | | Verizon Comm | 29,72 | -0,60 | 29,90 | 1204 | | Wachovia | 48,17 | +0,67 | 47,85 | 1623 | | Wal-Mart Stores | 45,15 | +0,24 | 45,04 | 2242 | | Walt Disney Co | 23,35 | -0,17 | 23,39 | 1226 | | Washington Mutual | 38,05 | +0,61 | 37,82 | 1219 | | Wells Fargo | 59,20 | +0,37 | 58,98 | 604 | | Xerox Corp | 13,32 | -0,52 | 13,39 | 306 |
|
