| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -2,17 | 7,4 | 7304 | | ANZ Banking Grp | 23,2 | -1,28 | 23,5 | 5309 | | CommonWealth Bank | 37,5 | -1,58 | 38,1 | 2427 | | National Australian Bank | 31,9 | -1,36 | 32,4 | 2797 | | Telstra Corp | 4,1 | -1,45 | 4,1 | 41228 | | Westpac Banking | 20,4 | -1,02 | 20,6 | 3709 | | Япония (JPY) | | Asahi Kasei | 580,0 | -1,19 | 587,0 | 3910 | | Daiwa Securities | 828,0 | -2,24 | 847,0 | 10893 | | Fuji Photo Film | 3760,0 | -2,59 | 3860,0 | 2470 | | Fujitsu Ltd | 760,0 | +0,93 | 753,0 | 26802 | | Honda Motor Co | 6610,0 | -1,34 | 6700,0 | 4012 | | Kao Corp | 2795,0 | +0,72 | 2775,0 | 2761 | | KDDI* | 630,0 | -2,93 | 649,0 | 21 | | Mitsubishi Fin Gr* | 1400,0 | +0,72 | 1390,0 | 31 | | Mitsubishi Electric | 695,0 | -0,14 | 696,0 | 6639 | | NEC Corp | 612,0 | 0,97 | 618,0 | 11437 | | Nippon Steel Corp | 408,0 | -2,86 | 420,0 | 150484 | | Nissan Motor Co | 1232,0 | -2,07 | 1258,0 | 19144 | | NTT* | 534,0 | -0,93 | 539,0 | 28 | | NTT DoCoMo* | 195,0 | -1,52 | 198,0 | 125 | | Pioneer | 1570,0 | -1,88 | 1600,0 | 2358 | | Ricoh | 1857,0 | -1,59 | 1887,0 | 2375 | | Seikisui House | 1307,0 | -2,97 | 1347,0 | 2447 | | Shin-Etsu Chem | 4880,0 | -2,40 | 5000,0 | 1860 | | Sony | 3810,0 | -1,04 | 3850,0 | 4891 | | Sumitomo Chem | 650,0 | -3,27 | 672,0 | 12565 | | TDK Corp | 7970,0 | -2,33 | 8160,0 | 971 | | Toshiba Corp | 515,0 | -0,96 | 520,0 | 16629 | | Toyota Motor Co | 5210,0 | -1,70 | 5300,0 | 8688 | | Гонконг (HKD) | | Cheung Kong | 81,55 | -0,67 | 82,10 | 5709 | | China Mobile | 33,85 | -2,45 | 34,70 | 24006 | | China Unicom | 6,10 | -2,40 | 6,25 | 35259 | | CLP Holdings | 45,20 | -0,33 | 45,35 | 3358 | | CNOOC | 4,90 | -2,00 | 5,00 | 69524 | | Hang Seng Bank | 100,10 | -1,09 | 101,20 | 3353 | | Henderson Land | 35,25 | -1,95 | 35,95 | 3436 | | HSBC Holdings | 120,10 | -1,23 | 121,60 | 25723 | | Hutchison | 75,30 | -1,31 | 76,30 | 9135 | | Франция (EUR) | | Alcatel | 10,35 | -1,99 | 10,56 | 16269 | | Axa | 22,75 | -1,30 | 23,05 | 8533 | | BNP Paribas | 62,45 | -1,50 | 63,40 | 3342 | | Bouygues | 37,67 | -1,39 | 38,20 | 1488 | | Danone | 85,05 | -1,39 | 86,25 | 2829 | | EADS | 28,22 | -2,45 | 28,93 | 1606 | | France Telecom | 23,01 | -1,03 | 23,25 | 9769 | | Lafarge | 69,25 | -1,63 | 70,40 | 1468 | | Michelin | 49,24 | -1,44 | 49,96 | 1215 | | Peugeot | 54,05 | -2,26 | 55,30 | 846 | | Renault | 74,15 | 1,98 | 75,65 | 1416 | | Sanofi-Synthelab | 68,95 | +1,25 | 68,10 | 4211 | | Schneider Elec | 67,15 | -1,10 | 67,90 | 945 | | STMicroelectronics | 13,47 | -1,61 | 13,69 | 4219 | | Total Fina Elf | 203,50 | -1,88 | 207,40 | 3278 | | Vivendi Universal | 25,36 | -2,05 | 25,89 | 6797 | | Великобритания (GBp) | | ARM Holdings | 101,75 | -2,86 | 104,75 | 27935 | | BAE System | 319,92 | -3,61 | 332,00 | 22990 | | Barclays | 533,74 | -1,02 | 539,00 | 27381 | | BP | 611,17 | -1,45 | 620,00 | 59970 | | BAT | 1176,00 | -0,42 | 1181,00 | 6406 | | British Airways | 296,50 | -1,17 | 300,00 | 18100 | | British Telecom | 213,50 | — | 213,50 | 24583 | | Cable & Wireless | 110,75 | -2,42 | 113,50 | 26480 | | Cadbury Schweppes | 546,50 | -0,36 | 548,50 | 8258 | | HSBC Hldg | 880,00 | -1,29 | 891,50 | 24153 | | Lloyds TSB Grp | 442,50 | -0,84 | 446,25 | 32225 | | Marks & Spencer | 397,00 | +0,51 | 395,00 | 17218 | | Prudential | 480,50 | -1,03 | 485,50 | 8917 | | Reuters Group | 370,50 | -1,13 | 374,75 | 8116 | | Rio Tinto | 2143,00 | -3,38 | 2218,00 | 12810 | | Sainsbury | 277,30 | -1,51 | 281,75 | 6896 | | Unilever | 568,50 | -2,07 | 580,50 | 17428 | | Vodafone Airtch | 144,25 | -1,20 | 146,00 | 197687 | | Германия (EUR) | | Allianz AG | 113,34 | -1,67 | 115,26 | 5156 | | BASF | 59,51 | -1,44 | 60,38 | 3602 | | Bayer AG | 28,93 | -1,53 | 29,38 | 5282 | | BMW | 37,43 | -1,24 | 37,90 | 2760 | | Commerzbank AG | 21,07 | -2,68 | 21,65 | 6556 | | Daimler-Chrysler | 41,00 | -2,66 | 42,12 | 8414 | | Deutsche Bank n | 74,69 | -1,93 | 76,16 | 5037 | | Dt Telekom n | 14,95 | -1,52 | 15,18 | 23972 | | Hypovereinsbank | 22,54 | -2,00 | 23,00 | 6633 | | Infineon Tech | 7,91 | -2,47 | 8,11 | 8859 | | Merck KGaA | 68,93 | -2,35 | 70,59 | 317 | | Munich Re | 96,89 | -1,43 | 98,30 | 2725 | | Sap AG | 143,26 | -0,97 | 144,66 | 1438 | | Siemens | 61,70 | -1,89 | 62,89 | 6149 | | Volkswagen AG | 46,65 | -1,44 | 47,33 | 3282 | | Финляндия (EUR) | | Nokia | 14,05 | -0,57 | 14,13 | 50074 | | Stora Enso | 10,67 | -2,65 | 10,96 | 4817 | | Швейцария (CHF) | | Ciba Special | 73,80 | -1,93 | 75,25 | 494 | | Lonza Grp AG | 75,50 | -2,20 | 77,20 | 332 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,60 | -2,15 | 55,80 | 6640 | | Nestle | 364,75 | -2,93 | 375,75 | 2326 | | Novartis | 68,90 | +0,66 | 68,45 | 16490 | | Roche | 216,80 | -2,21 | 221,70 | 72 | | Swiss Re | 85,60 | -1,61 | 87,00 | 2086 | | UBS AG | 106,00 | -1,49 | 107,60 | 2931 | | Zurich Fin | 217,10 | -1,76 | 221,00 | 565 | | Швеция (SEK) | | ABB | 55,50 | -1,33 | 56,25 | 2089 | | Electrolux | 171,50 | -1,44 | 174,00 | 2903 | | Ericsson | 26,60 | -1,48 | 27,00 | 159073 | | Nordea | 74,00 | -1,66 | 75,25 | 10040 | | Volvo | 311,50 | -2,04 | 318,00 | 3283 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,09 | 2,68 | 9907 | | Fiat | 6,88 | -2,73 | 7,07 | 7923 | | Голландия (EUR) | | ABN Amro Hld | 19,33 | -0,87 | 19,50 | 10000 | | Aegon NV | 12,51 | -0,71 | 12,60 | 8182 | | Ahold Kon | 6,21 | -1,90 | 6,33 | 7958 | | Fortis | 23,75 | -0,67 | 23,91 | 5723 | | ING Grp | 23,82 | -0,29 | 23,89 | 8183 | | Philips | 21,54 | -1,37 | 21,84 | 11325 | | Россия (ADR) | | АФК Система | 20,65 | -5,29 | 21,75 | 474 | | Вимм-Билль-Данн | 18,22 | -1,51 | 18,50 | 6 | | Вымпелком | 37,98 | -2,59 | 38,99 | 296 | | Газпром | 55,80 | -6,35 | 59,80 | 1429 | | ЛУКОЙЛ | 51,80 | -5,73 | 54,10 | 3175 | | Мобильные телесистемы | 33,95 | -2,13 | 34,69 | 1353 | | Мосэнерго | 11,40 | -6,94 | 12,25 | 10 | | Норильский никель | 68,99 | -5,11 | 72,40 | 344 | | Пятерочка | 18,10 | -4,74 | 19,00 | 213 | | РАО ЕЭС России | 34,75 | -4,92 | 36,55 | 961 | | Ростелеком | 12,85 | -1,91 | 13,10 | 122 | | Сибнефть | 16,49 | +0,61 | 16,50 | 68 | | Стальная группа Мечел | 27,42 | -2,56 | 28,14 | 95 | | Сургутнефтегаз | 47,83 | -5,48 | 45,60 | 1109 | | Татнефть | 53,08 | -4,38 | 55,51 | 45 | | ЮКОС | 3,77 | — | 3,77 | 302 | | Канада (CAD) | | Alcan Inc | 37,72 | -0,71 | 37,99 | 209 | | Bank of Montreal | 56,62 | +0,78 | 56,18 | 210 | | Bank Nova Scotia | 41,77 | -0,12 | 41,82 | 307 | | BCE Inc | 29,71 | +1,40 | 29,30 | 1982 | | Imperial Oil | 100,75 | -1,78 | 102,58 | 202 | | Loblaw Cos Ltd | 65,69 | -0,41 | 65,96 | 35 | | Nortel Networks | 4,11 | -0,48 | 4,13 | 4190 | | Royal Bank of Canada | 83,00 | +0,11 | 82,91 | 191 | | США ($) | | Abbott Labs | 42,58 | +0,42 | 42,40 | 1503 | | Agilent Tech | 30,70 | +0,16 | 30,65 | 310 | | Alcoa | 23,15 | -0,56 | 23,28 | 1633 | | Allstate Corp | 53,81 | +0,81 | 53,38 | 912 | | Alltel | 58,65 | -1,01 | 59,25 | 697? | | Amer Electric Power | 36,58 | -0,27 | 36,68 | 352 | | Amer Express Co | 47,72 | -0,35 | 47,89 | 678 | | AIG | 62,97 | +0,25 | 62,81 | 1105 | | Amgen | 76,25 | +0,50 | 75,87 | 2179 | | Analog Devices | 32,46 | -1,67 | 33,01 | 815 | | Anheuser-Busch | 42,42 | +0,52 | 42,20 | 337 | | Time Warner Inc | 17,83 | +0,56 | 17,73 | 3029 | | Apple Comp Inc | 51,98 | -0,44 | 52,21 | 5483 | | Applied Materials | 16,84 | -2,26 | 17,23 | 5792 | | AT&T | 18,55 | +1,64 | 18,25 | 1141 | | Automatic Data Proc | 42,71 | +0,12 | 42,66 | 339 | | Bank of America | 42,12 | +1,32 | 41,57 | 3239 | | Bank of New York | 29,56 | +0,17 | 29,51 | 415 | | Baxter Int | 37,93 | +0,05 | 37,91 | 290 | | BCE Inc | 25,26 | +1,41 | 24,91 | 99 | | Bellsouth Corp | 24,94 | +0,28 | 24,87 | 1151 | | Berkshire cl a* | 84,50 | -0,12 | 84,60 | 1 | | Berkshire cl b* | 2,77 | -0,90 | 2,79 | 5 | | Boeing Co | 67,85 | +1,09 | 67,12 | 943 | | Bristol Myers sq | 22,15 | -0,32 | 22,22 | 832 | | Cardinal Health | 63,21 | +0,46 | 62,92 | 158 | | Carnival | 46,25 | -0,64 | 46,55 | 1110 | | Caterpillar Inc | 53,75 | -0,39 | 53,96 | 694 | | Charles Schwab | 13,26 | +0,38 | 13,21 | 1004 | | ChevronTexaco | 56,74 | -0,96 | 57,29 | 2400 | | Cigna | 113,04 | +0,66 | 112,30 | 108 | | Cisco | 17,04 | +0,35 | 16,98 | 17815 | | Citigroup | 44,32 | -0,31 | 44,46 | 4041 | | Coca-Cola Co | 41,68 | -0,17 | 41,75 | 939 | | Colgate Palmoliv | 51,89 | -0,42 | 52,11 | 344 | | Costco Wholesale | 46,60 | +0,63 | 46,31 | 1040 | | Daimler-Chrysler | 49,24 | -1,38 | 49,93 | 188 | | Dow Chemical Co | 42,11 | -1,08 | 42,57 | 1007 | | Du Pont Co | 37,84 | +0,03 | 37,83 | 990 | | Eastman Kodak | 22,26 | -3,80 | 23,14 | 3499 | | Eli Lilly | 51,25 | -0,74 | 51,63 | 990 | | EMC Corp | 13,54 | +2,27 | 13,24 | 4146 | | Emerson Electric | 68,08 | -0,35 | 68,32 | 319 | | Exelon | 50,33 | +0,86 | 49,90 | 929 | | Exxon Mobil | 55,89 | -0,73 | 56,30 | 6435 | | Fannie Mae | 44,85 | +0,38 | 44,68 | 946 | | First Data Corp | 40,20 | +0,70 | 39,92 | 833 | | Ford Motor Co | 8,48 | +0,12 | 8,47 | 4122 | | Gap Inc | 16,00 | — | 16,00 | 646 | | Genentech | 83,95 | -1,00 | 84,80 | 651 | | General Elec Co | 34,16 | +0,47 | 34,00 | 3413 | | General Motors | 28,48 | -2,20 | 29,12 | 2936 | | Goldman Sachs Gr | 117,55 | +0,39 | 117,09 | 1278 | | HJ Heinz Co | 36,59 | -1,24 | 37,05 | 333 | | Halliburton Co | 56,90 | -2,74 | 58,50 | 2362 | | HCA-Healthcare | 48,91 | -0,22 | 49,02 | 760 | | Hewlett-Packard | 27,21 | -1,88 | 27,73 | 2154 | | Home Depot Inc | 37,93 | -0,60 | 38,16 | 1659 | | Honeywell Int | 35,19 | -2,06 | 35,93 | 3151 | | Illinois Tool Works | 82,64 | +1,55 | 81,38 | 469 | | Intel Corp | 23,23 | -2,07 | 23,72 | 35883 | | IBM | 83,79 | +0,37 | 83,48 | 1922 | | Intl Paper | 27,64 | +0,25 | 27,57 | 410 | | Johnson&Johnson | 63,69 | +1,14 | 62,97 | 2614 | | J P Morgan Chase | 34,41 | +1,90 | 33,77 | 4531 | | Kimberly-Clark | 57,29 | +0,47 | 57,02 | 484 | | Kohls | 46,35 | -1,63 | 47,12 | 865 | | Kroger | 19,96 | +0,76 | 19,81 | 411 | | Lehman Brothers | 110,43 | +0,40 | 109,99 | 532 | | Lockheed Martin | 61,99 | +1,81 | 60,89 | 347 | | Lowes Cos | 59,46 | -0,65 | 59,85 | 1015 | | Lucent Tech | 3,07 | -1,29 | 3,11 | 4014 | | Marsh & McLennan | 28,77 | +0,74 | 28,56 | 427 | | MBNA Corp | 24,73 | +0,94 | 24,50 | 1185 | | McDonalds Corp | 32,71 | +0,74 | 32,47 | 1326 | | Medtronic | 56,44 | +1,26 | 55,74 | 937 | | Merck & Co | 26,97 | -0,30 | 27,05 | 1452 | | Merrill Lynch | 61,66 | +0,74 | 61,21 | 1296 | | Metlife Inc | 47,47 | +0,68 | 47,15 | 400 | | Micron Tech | 12,63 | -3,37 | 13,07 | 2264 | | Microsoft | 24,87 | +1,22 | 24,57 | 18474 | | Minnesota Mining | 75,58 | +1,16 | 74,71 | 1140 | | MS Dean Witter | 51,95 | -0,82 | 52,38 | 1340 | | Motorola Inc | 20,96 | +3,92 | 20,17 | 10233 | | Occidental Petr | 70,95 | -0,63 | 71,40 | 1325 | | Omnicom Group | 76,38 | -0,81 | 77,00 | 185 | | Oracle Corp | 12,50 | +1,05 | 12,37 | 7941 | | Pfizer Inc | 23,80 | -1,37 | 24,13 | 5121 | | Philip Morris | 73,48 | +1,38 | 72,48 | 2263 | | Raytheon Co | 37,00 | +0,14 | 36,95 | 288 | | SBC Comms | 22,49 | +1,76 | 22,10 | 3260 | | Schering-plough | 21,23 | -0,70 | 21,38 | 843 | | Tenet Healthcare | 9,98 | +0,20 | 9,96 | 575 | | Texas Instrument | 29,20 | -2,01 | 29,80 | 3281 | | Textron Inc | 69,60 | -0,83 | 70,18 | 201 | | Time Warner Inc | 17,83 | +0,56 | 17,73 | 3029 | | Tyco Int | 26,12 | -0,15 | 26,16 | 1772 | | Unisys Corp | 5,89 | -0,17 | 5,90 | 358 | | UPS | 70,09 | +0,88 | 69,48 | 404 | | United Tech | 51,01 | +2,12 | 49,95 | 1029 | | Unitedhealth Gr | 57,29 | +1,38 | 56,51 | 833 | | US Bancorp | 28,09 | +1,70 | 27,62 | 897 | | Verizon Comm | 29,39 | +0,14 | 29,35 | 2239 | | Wachovia | 48,06 | +0,92 | 47,62 | 852 | | Wal-Mart Stores | 45,36 | +0,51 | 45,13 | 2865 | | Walt Disney Co | 23,08 | -1,33 | 23,39 | 2181 | | Washington Mutual | 37,43 | -0,16 | 37,49 | 1206 | | Wells Fargo | 59,16 | +0,44 | 58,90 | 810 | | Xerox Corp | 12,83 | -1,00 | 12,96 | 836 |
|
