| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +1,23 | 7,3 | 8963 | | ANZ Banking Grp | 23,5 | +0,13 | 23,5 | 4507 | | CommonWealth Bank | 38,1 | +0,87 | 37,8 | 4473 | | National Australian Bank | 32,4 | +0,40 | 32,2 | 3237 | | Telstra Corp | 4,1 | -1,20 | 4,2 | 24998 | | Westpac Banking | 20,6 | -0,72 | 20,7 | 5101 | | Япония (JPY) | | Asahi Kasei | 587,0 | +0,17 | 586,0 | 5300 | | Daiwa Securities | 847,0 | +0,24 | 845,0 | 4035 | | Fuji Photo Film | 3860,0 | +0,78 | 3830,0 | 1918 | | Fujitsu Ltd | 753,0 | -1,05 | 761,0 | 6020 | | Honda Motor Co | 6700,0 | -0,89 | 6760,0 | 3525 | | Kao Corp | 2775,0 | +1,09 | 2745,0 | 2972 | | KDDI* | 649,0 | -1,82 | 661,0 | 19 | | Mitsubishi Fin Gr* | 1390,0 | +0,72 | 1380,0 | 40 | | Mitsubishi Electric | 696,0 | -0,85 | 702,0 | 4077 | | NEC Corp | 618,0 | -0,32 | 620,0 | 7616 | | Nippon Steel Corp | 420,0 | +7,14 | 392,0 | 265844 | | Nissan Motor Co | 1258,0 | -0,24 | 1261,0 | 12639 | | NTT* | 539,0 | +0,37 | 537,0 | 39 | | NTT DoCoMo* | 198,0 | — | 198,0 | 65 | | Pioneer | 1600,0 | +0,19 | 1597,0 | 1040 | | Ricoh | 1887,0 | +0,37 | 1880,0 | 3034 | | Seikisui House | 1347,0 | -0,30 | 1351,0 | 1895 | | Shin-Etsu Chem | 5000,0 | +0,40 | 4980,0 | 2127 | | Sony | 3850,0 | +0,79 | 3820,0 | 5942 | | Sumitomo Chem | 672,0 | -2,61 | 690,0 | 13590 | | TDK Corp | 8160,0 | -0,24 | 8180,0 | 712 | | Toshiba Corp | 520,0 | +0,19 | 519,0 | 14438 | | Toyota Motor Co | 5300,0 | +0,38 | 5280,0 | 11503 | | Гонконг (HKD) | | Cheung Kong | 82,10 | +1,11 | 81,20 | 6884 | | China Mobile | 34,70 | +1,46 | 34,20 | 20034 | | China Unicom | 6,25 | +1,63 | 6,15 | 36900 | | CLP Holdings | 45,35 | -0,33 | 45,50 | 1657 | | CNOOC | 5,00 | +1,52 | 4,93 | 44655 | | Hang Seng Bank | 101,20 | — | 101,20 | 1240 | | Henderson Land | 35,95 | -0,28 | 36,05 | 2383 | | HSBC Holdings | 121,60 | -0,25 | 121,90 | 13905 | | Hutchison | 76,30 | +0,33 | 76,05 | 5776 | | Франция (EUR) | | Alcatel | 10,57 | -1,12 | 10,69 | 6993 | | Axa | 23,08 | +0,35 | 23,00 | 7465 | | BNP Paribas | 63,30 | -0,94 | 63,90 | 2996 | | Bouygues | 38,19 | +0,32 | 38,07 | 906 | | Danone | 85,95 | -1,66 | 87,40 | 1014 | | EADS | 28,84 | -1,13 | 29,17 | 1105 | | France Telecom | 23,29 | -0,72 | 23,46 | 7345 | | Lafarge | 70,20 | -0,14 | 70,30 | 925 | | Michelin | 49,80 | +1,92 | 48,86 | 1677 | | Peugeot | 55,05 | -1,26 | 55,75 | 749 | | Renault | 75,30 | -1,38 | 76,35 | 1203 | | Sanofi-Synthelab | 68,15 | -0,22 | 68,30 | 3783 | | Schneider Elec | 67,75 | -1,02 | 68,45 | 697 | | STMicroelectronics | 13,69 | -1,30 | 13,87 | 2506 | | Total Fina Elf | 207,40 | -0,62 | 208,70 | 2665 | | Vivendi Universal | 25,88 | -1,26 | 26,21 | 5905 | | Великобритания (GBp) | | ARM Holdings | 104,03 | -11,30 | 117,25 | 80497 | | BAE System | 331,25 | -0,67 | 333,50 | 13870 | | Barclays | 540,00 | -1,01 | 545,50 | 37680 | | BP | 622,00 | -1,19 | 629,50 | 34937 | | BAT | 1176,00 | +0,94 | 1165,00 | 5897 | | British Airways | 298,75 | -0,33 | 299,75 | 8990 | | British Telecom | 214,25 | -0,35 | 215,00 | 23705 | | Cable & Wireless | 112,50 | -0,44 | 113,00 | 36679 | | Cadbury Schweppes | 548,50 | -1,08 | 554,50 | 4336 | | HSBC Hldg | 891,40 | -0,11 | 892,50 | 21312 | | Lloyds TSB Grp | 450,00 | +0,39 | 448,25 | 19589 | | Marks & Spencer | 394,50 | -0,63 | 397,00 | 11329 | | Prudential | 487,50 | +0,72 | 484,00 | 9978 | | Reuters Group | 373,50 | -1,78 | 380,25 | 4008 | | Rio Tinto | 2216,00 | +1,00 | 2194,00 | 4988 | | Sainsbury | 281,25 | -1,23 | 284,75 | 4404 | | Unilever | 581,50 | -0,94 | 587,00 | 4267 | | Vodafone Airtch | 146,00 | -0,17 | 146,00 | 196470 | | Германия (EUR) | | Allianz AG | 115,60 | -0,65 | 116,36 | 2729 | | BASF | 60,52 | -0,10 | 60,58 | 1959 | | Bayer AG | 29,38 | -0,54 | 29,54 | 2521 | | BMW | 37,95 | -0,37 | 38,09 | 1174 | | Commerzbank AG | 21,68 | -1,19 | 21,94 | 1975 | | DaimlerChrysler | 42,08 | -1,41 | 42,68 | 4419 | | Deutsche Bank n | 76,22 | -1,08 | 77,05 | 2327 | | Dt Telekom n | 15,15 | -0,72 | 15,26 | 16280 | | Hypovereinsbank | 23,12 | -0,56 | 23,25 | 1868 | | Infineon Tech | 8,10 | -0,49 | 8,14 | 3068 | | Merck KGaA | 70,70 | +0,57 | 70,30 | 212 | | Munich Re | 98,70 | +0,20 | 98,50 | 1589 | | Sap AG | 144,73 | +0,09 | 144,60 | 1060 | | Siemens | 62,60 | -1,01 | 63,24 | 2428 | | Volkswagen AG | 47,33 | +0,32 | 47,18 | 1905 | | Финляндия (EUR) | | Nokia | 14,09 | +0,14 | 14,07 | 36297 | | Stora Enso | 10,96 | +0,83 | 10,87 | 1012 | | Швейцария (CHF) | | Ciba Special | 75,35 | +0,20 | 75,20 | 174 | | Lonza Grp AG | 76,80 | -1,03 | 77,60 | 204 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,85 | -0,71 | 56,25 | 4947 | | Nestle | 374,25 | -0,27 | 375,25 | 809 | | Novartis | 68,30 | +4,04 | 65,65 | 18763 | | Roche | 218,80 | +2,00 | 214,50 | 36 | | Swiss Re | 87,50 | +1,04 | 86,60 | 1721 | | UBS AG | 107,60 | -1,28 | 109,00 | 3168 | | Zurich Fin | 221,60 | -0,09 | 221,80 | 484 | | Швеция (SEK) | | ABB | 56,50 | — | 56,50 | 1475 | | Electrolux | 174,00 | -1,42 | 176,50 | 919 | | Ericsson | 27,10 | -0,73 | 27,30 | 129527 | | Nordea | 75,25 | +0,33 | 75,00 | 8609 | | Volvo | 318,00 | +0,32 | 317,00 | 1150 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,11 | 2,68 | 2851 | | Fiat | 7,09 | +0,55 | 7,05 | 9361 | | Голландия (EUR) | | ABN Amro Hld | 19,48 | -0,46 | 19,57 | 4428 | | Aegon NV | 12,62 | +1,12 | 12,48 | 7901 | | Ahold Kon | 6,34 | +0,16 | 6,33 | 3832 | | Fortis | 23,91 | -0,29 | 23,98 | 2318 | | ING Grp | 23,95 | — | 23,95 | 4289 | | Philips | 21,81 | +0,79 | 21,64 | 6312 | | Россия (ADR) | | АФК Система | 21,81 | +1,02 | 21,53 | 135 | | Вимм-Билль-Данн | 18,37 | -0,97 | 18,55 | 166 | | Вымпелком | 39,26 | -0,38 | 39,41 | 153 | | Газпром | 59,80 | +2,05 | 58,60 | 1247 | | ЛУКОЙЛ | 53,75 | +1,12 | 53,50 | 2941 | | Мобильные телесистемы | 35,14 | -1,43 | 35,65 | 429 | | Норильский никель | 72,65 | -0,82 | 73,00 | 370 | | Пятерочка | 19,24 | +1,17 | 18,78 | 81 | | РАО ЕЭС России | 37,06 | -1,24 | 37,01 | 616 | | Ростелеком | 13,08 | +0,62 | 13,00 | 14 | | Сибнефть | 16,50 | +1,23 | 16,30 | 16 | | Стальная группа Мечел | 28,40 | -6,82 | 30,48 | 200 | | Сургутнефтегаз | 45,55 | -0,65 | 45,90 | 938 | | Татнефть | 56,16 | +0,74 | 55,75 | 35 | | ЮКОС | 3,80 | — | 3,80 | 130 | | Канада (CAD) | | Alcan Inc | 38,55 | -0,39 | 38,70 | 431 | | Bank of Montreal | 56,67 | -0,32 | 56,85 | 197 | | Bank Nova Scotia | 41,68 | -0,90 | 42,06 | 413 | | BCE Inc | 29,66 | -2,27 | 30,35 | 1160 | | Imperial Oil | 107,71 | -1,45 | 109,29 | 98 | | Loblaw Cos Ltd | 66,25 | -0,97 | 66,90 | 39 | | Nortel Networks | 4,13 | +0,73 | 4,10 | 9560 | | Royal Bank of Canada | 82,75 | -0,98 | 83,57 | 192 | | США ($) | | Abbott Labs | 42,37 | -0,42 | 42,55 | 588 | | Agilent Tech | 30,45 | -1,26 | 30,84 | 385 | | Alcoa | 23,34 | +0,60 | 23,20 | 1516 | | Allstate Corp | 53,29 | -1,52 | 54,11 | 516 | | Alltel | 60,16 | -0,03 | 60,18 | 236? | | Amer Electric Power | 37,13 | -0,70 | 37,39 | 157 | | Amer Express Co | 47,72 | -0,83 | 48,12 | 727 | | AIG | 63,01 | -0,14 | 63,10 | 1305 | | Amgen | 76,61 | +1,60 | 75,40 | 2850 | | Analog Devices | 32,74 | -0,79 | 33,00 | 327 | | Anheuser-Busch | 42,28 | -0,45 | 42,47 | 281 | | Time Warner Inc | 17,87 | -1,27 | 18,10 | 2567 | | Apple Comp Inc | 53,45 | +0,02 | 53,44 | 6567 | | Applied Materials | 17,17 | -1,15 | 17,37 | 4045 | | AT&T | 18,33 | -0,11 | 18,35 | 677 | | Automatic Data Proc | 42,44 | +0,09 | 42,40 | 193 | | Bank of America | 41,91 | -0,33 | 42,05 | 1805 | | Bank of New York | 29,64 | +0,14 | 29,60 | 467 | | Baxter Int | 37,85 | +0,88 | 37,52 | 264 | | BCE Inc | 25,10 | -2,22 | 25,67 | 70 | | Bellsouth Corp | 24,76 | -0,60 | 24,91 | 624 | | Berkshire cl a* | 84,80 | -0,06 | 84,85 | 1 | | Berkshire cl b* | 2,78 | -0,49 | 2,79 | 2 | | Boeing Co | 67,25 | +0,01 | 67,24 | 762 | | Bristol Myers sq | 22,47 | -0,04 | 22,48 | 757 | | Cardinal Health | 63,04 | -0,33 | 63,25 | 172 | | Carnival | 46,63 | -1,02 | 47,11 | 672 | | Caterpillar Inc | 54,47 | -1,02 | 55,03 | 669 | | Charles Schwab | 13,19 | -1,12 | 13,34 | 1163 | | ChevronTexaco | 59,11 | -1,40 | 59,95 | 1929 | | Cigna | 112,90 | +0,34 | 112,52 | 107 | | Cisco | 17,10 | -0,41 | 17,17 | 8300 | | Citigroup | 44,77 | -0,09 | 44,81 | 2237 | | Coca-Cola Co | 42,05 | -0,10 | 42,09 | 935 | | Colgate Palmoliv | 51,91 | -0,92 | 52,39 | 220 | | Costco Wholesale | 46,37 | -0,51 | 46,61 | 474 | | DaimlerChrysler | 50,21 | -2,88 | 51,70 | 263 | | Dow Chemical Co | 42,92 | -0,67 | 43,21 | 468 | | Du Pont Co | 37,79 | -0,32 | 37,91 | 627 | | Eastman Kodak | 22,91 | +0,22 | 22,86 | 330 | | Eli Lilly | 51,17 | -0,70 | 51,53 | 1050 | | EMC Corp | 13,29 | +0,30 | 13,25 | 2101 | | Emerson Electric | 68,21 | -1,10 | 68,97 | 294 | | Exelon | 50,09 | -1,14 | 50,67 | 736 | | Exxon Mobil | 58,24 | -1,05 | 58,86 | 3296 | | Fannie Mae | 44,78 | +0,22 | 44,68 | 754 | | First Data Corp | 39,99 | +0,60 | 39,75 | 306 | | Ford Motor Co | 8,49 | -1,96 | 8,66 | 3853 | | Gap Inc | 16,06 | -0,99 | 16,22 | 606 | | Genentech | 84,43 | +0,27 | 84,20 | 416 | | General Elec Co | 34,01 | — | 34,01 | 3482 | | General Motors | 29,55 | -1,79 | 30,09 | 2056 | | Goldman Sachs Gr | 116,82 | -0,20 | 117,05 | 786 | | HJ Heinz Co | 36,98 | -0,05 | 37,00 | 234 | | Halliburton Co | 61,00 | -0,49 | 61,30 | 982 | | HCA-Healthcare | 49,38 | +1,35 | 48,72 | 555 | | Hewlett-Packard | 27,36 | -0,07 | 27,38 | 1182 | | Home Depot Inc | 38,05 | -1,07 | 38,46 | 1450 | | Honeywell Int | 36,16 | -0,58 | 36,37 | 525 | | Illinois Tool Works | 80,93 | -0,23 | 81,12 | 132 | | Intel Corp | 23,76 | +1,29 | 23,46 | 21988 | | IBM | 83,99 | +1,70 | 82,59 | 3895 | | Intl Paper | 27,71 | +1,69 | 27,25 | 1145 | | Johnson&Johnson | 63,65 | +1,03 | 63,00 | 4441 | | J P Morgan Chase | 33,90 | -0,29 | 34,00 | 1490 | | Kimberly-Clark | 56,85 | -0,04 | 56,87 | 222 | | Kohls | 47,28 | -1,42 | 47,96 | 340 | | Kroger | 19,82 | -0,35 | 19,89 | 501 | | Lehman Brothers | 109,70 | -0,68 | 110,45 | 462 | | Lockheed Martin | 60,76 | -0,69 | 61,18 | 261 | | Lowes Cos | 59,86 | -2,37 | 61,31 | 1183 | | Lucent Tech | 3,13 | -1,57 | 3,18 | 7456 | | Marsh & McLennan | 28,67 | -0,17 | 28,72 | 326 | | MBNA Corp | 24,58 | -0,36 | 24,67 | 589 | | McDonalds Corp | 32,43 | -0,83 | 32,70 | 1075 | | Medtronic | 55,55 | -0,87 | 56,04 | 655 | | Merck & Co | 27,04 | -0,15 | 27,08 | 1659 | | Merrill Lynch | 61,20 | +0,18 | 61,09 | 1675 | | Metlife Inc | 47,08 | -0,65 | 47,39 | 208 | | Micron Tech | 12,92 | -0,69 | 13,01 | 624 | | Microsoft | 24,63 | +0,41 | 24,53 | 16508 | | Minnesota Mining | 74,49 | +2,79 | 72,47 | 1603 | | MS Dean Witter | 52,43 | -0,23 | 52,55 | 663 | | Motorola Inc | 19,95 | +0,05 | 19,94 | 4261 | | Occidental Petr | 74,14 | -1,45 | 75,23 | 1321 | | Omnicom Group | 77,68 | -1,01 | 78,47 | 215 | | Oracle Corp | 12,39 | +0,08 | 12,38 | 5326 | | Pfizer Inc | 24,11 | -0,04 | 24,12 | 2441 | | Philip Morris | 73,66 | -1,73 | 74,96 | 2856 | | Raytheon Co | 36,50 | -0,49 | 36,68 | 100 | | SBC Comms | 22,18 | -0,09 | 22,20 | 1658 | | Schering-plough | 21,69 | +1,07 | 21,46 | 632 | | Tenet Healthcare | 9,88 | +0,20 | 9,86 | 708 | | Texas Instrument | 29,47 | -1,01 | 29,77 | 2209 | | Textron Inc | 71,15 | -0,35 | 71,40 | 110 | | Time Warner Inc | 17,87 | -1,27 | 18,10 | 2567 | | Tyco Int | 26,47 | -0,34 | 26,56 | 1798 | | Unisys Corp | 5,98 | +1,36 | 5,90 | 669 | | UPS | 70,20 | -0,28 | 70,40 | 294 | | United Tech | 51,02 | -0,18 | 51,11 | 1566 | | Unitedhealth Gr | 56,43 | -0,02 | 56,44 | 793 | | US Bancorp | 28,03 | +1,30 | 27,67 | 1245 | | Verizon Comm | 29,46 | +0,20 | 29,40 | 3410 | | Wachovia | 47,78 | -0,71 | 48,12 | 708 | | Wal-Mart Stores | 45,36 | +0,27 | 45,24 | 2812 | | Walt Disney Co | 23,35 | -0,60 | 23,49 | 1239 | | Washington Mutual | 37,58 | -0,03 | 37,59 | 739 | | Wells Fargo | 58,96 | -0,30 | 59,14 | 957 | | Xerox Corp | 13,16 | +0,38 | 13,11 | 457 |
|
