| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | — | 7,2 | 6963 | | ANZ Banking Grp | 23,5 | -0,47 | 23,6 | 6314 | | CommonWealth Bank | 37,9 | +0,50 | 37,7 | 2934 | | National Australian Bank | 32,1 | -0,31 | 32,2 | 2627 | | Telstra Corp | 4,1 | +0,49 | 4,1 | 17308 | | Westpac Banking | 20,5 | +0,44 | 20,4 | 4747 | | Япония (JPY) | | Asahi Kasei | 587,0 | +0,69 | 583,0 | 4771 | | Daiwa Securities | 855,0 | +3,01 | 830,0 | 15561 | | Fuji Photo Film | 3730,0 | --- | 3730,0 | 2065 | | Fujitsu Ltd | 772,0 | +1,58 | 760,0 | 15094 | | Honda Motor Co | 6300,0 | -2,63 | 6470,0 | 4757 | | Kao Corp | 2870,0 | +0,70 | 2850,0 | 2179 | | KDDI* | 636,0 | +0,47 | 633,0 | 12 | | Mitsubishi Fin Gr* | 1420,0 | — | 1420,0 | 25 | | Mitsubishi Electric | 691,0 | -0,14 | 692,0 | 8311 | | NEC Corp | 611,0 | +0,66 | 607,0 | 12727 | | Nippon Steel Corp | 406,0 | -0,73 | 409,0 | 101563 | | Nissan Motor Co | 1199,0 | -1,24 | 1214,0 | 22372 | | NTT* | 546,0 | +1,11 | 540,0 | 27 | | NTT DoCoMo* | 192,0 | -0,52 | 193,0 | 123 | | Pioneer | 1567,0 | -0,51 | 1575,0 | 1651 | | Ricoh | 1864,0 | -0,11 | 1866,0 | 3435 | | Seikisui House | 1307,0 | +0,31 | 1303,0 | 2484 | | Shin-Etsu Chem | 4990,0 | +0,60 | 4960,0 | 2501 | | Sony | 3780,0 | -1,05 | 3820,0 | 4492 | | Sumitomo Chem | 663,0 | +1,38 | 654,0 | 9260 | | TDK Corp | 7950,0 | -0,50 | 7990,0 | 643 | | Toshiba Corp | 534,0 | +4,50 | 511,0 | 63962 | | Toyota Motor Co | 5020,0 | -2,14 | 5130,0 | 12155 | | Гонконг (HKD) | | Cheung Kong | 82,25 | +1,17 | 81,30 | 6521 | | China Mobile | 35,00 | +1,30 | 34,55 | 27094 | | China Unicom | 6,10 | +1,67 | 6,00 | 23866 | | CLP Holdings | 45,15 | +0,11 | 45,10 | 1669 | | CNOOC | 4,88 | -0,51 | 4,90 | 80288 | | Hang Seng Bank | 100,40 | -0,20 | 100,60 | 3024 | | Henderson Land | 35,65 | +0,85 | 35,35 | 3758 | | HSBC Holdings | 120,90 | +0,42 | 120,40 | 14510 | | Hutchison | 74,95 | +1,42 | 73,90 | 13236 | | Франция (EUR) | | Alcatel | 10,40 | +0,48 | 10,35 | 13223 | | Axa | 22,62 | -0,18 | 22,66 | 7287 | | BNP Paribas | 62,20 | -0,48 | 62,50 | 3411 | | Bouygues | 37,20 | -0,72 | 37,47 | 1355 | | Danone | 83,45 | -0,36 | 83,75 | 1020 | | EADS | 27,86 | -0,82 | 28,09 | 1341 | | France Telecom | 22,90 | +0,17 | 22,86 | 9390 | | Lafarge | 67,10 | -0,59 | 67,50 | 1593 | | Michelin | 49,15 | +0,29 | 49,01 | 793 | | Peugeot | 52,70 | -0,19 | 52,80 | 1250 | | Renault | 72,90 | -0,34 | 73,15 | 1537 | | Sanofi-Synthelab | 67,45 | -1,39 | 68,40 | 4006 | | Schneider Elec | 68,40 | -0,94 | 69,05 | 921 | | STMicroelectronics | 13,82 | +1,77 | 13,58 | 6231 | | Total Fina Elf | 201,40 | -0,69 | 202,80 | 3861 | | Vivendi Universal | 25,26 | -0,39 | 25,36 | 5670 | | Великобритания (GBp) | | ARM Holdings | 107,50 | +1,42 | 106,00 | 22337 | | BAE System | 314,50 | -1,02 | 317,75 | 20051 | | Barclays | 541,00 | +0,37 | 539,00 | 18253 | | BP | 604,50 | -0,82 | 609,50 | 59322 | | BAT | 1166,00 | -0,17 | 1168,00 | 6291 | | British Airways | 292,50 | +0,09 | 292,25 | 7490 | | British Telecom | 205,50 | -2,61 | 211,00 | 59077 | | Cable & Wireless | 108,00 | -0,69 | 108,75 | 9183 | | Cadbury Schweppes | 540,00 | +0,28 | 538,50 | 8258 | | HSBC Hldg | 875,50 | -0,23 | 877,50 | 24433 | | Lloyds TSB Grp | 443,50 | +0,91 | 439,50 | 33628 | | Marks & Spencer | 397,05 | -1,24 | 402,00 | 14425 | | Prudential | 477,00 | +0,53 | 474,50 | 8419 | | Reuters Group | 360,25 | -0,62 | 362,50 | 5494 | | Rio Tinto | 2071,00 | -2,77 | 2130,00 | 11736 | | Sainsbury | 276,50 | -0,90 | 279,00 | 4537 | | Unilever | 563,50 | -1,14 | 570,00 | 8437 | | Vodafone Airtch | 141,50 | -0,18 | 141,75 | 236264 | | Германия (EUR) | | Allianz AG | 113,83 | -0,20 | 114,06 | 3077 | | BASF | 58,79 | -1,28 | 59,55 | 3179 | | Bayer AG | 28,57 | -0,94 | 28,84 | 3134 | | BMW | 36,82 | -0,08 | 36,85 | 3028 | | Commerzbank AG | 20,76 | -0,67 | 20,90 | 2903 | | Daimler-Chrysler | 39,75 | -1,41 | 40,32 | 9331 | | Deutsche Bank n | 74,92 | -0,39 | 75,21 | 3389 | | Dt Telekom n | 14,97 | +0,47 | 14,90 | 16992 | | Hypovereinsbank | 22,83 | +0,79 | 22,65 | 6197 | | Infineon Tech | 7,95 | +0,63 | 7,90 | 5713 | | Merck KGaA | 69,93 | +1,51 | 68,89 | 237 | | Munich Re | 97,30 | +0,28 | 97,03 | 1783 | | Sap AG | 146,40 | -0,44 | 147,05 | 1880 | | Siemens | 61,09 | -0,59 | 61,45 | 5852 | | Volkswagen AG | 45,74 | -1,00 | 46,20 | 3239 | | Финляндия (EUR) | | Nokia | 13,39 | +0,22 | 13,36 | 59003 | | Stora Enso | 10,41 | -2,16 | 10,64 | 4700 | | Швейцария (CHF) | | Ciba Special | 73,35 | -0,95 | 74,05 | 391 | | Lonza Grp AG | 74,90 | -0,40 | 75,20 | 392 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,45 | -0,27 | 54,60 | 4589 | | Nestle | 382,50 | +0,92 | 379,00 | 2309 | | Novartis | 68,10 | -1,16 | 68,90 | 9224 | | Roche | 212,00 | -1,58 | 215,40 | 19 | | Swiss Re | 84,95 | -0,53 | 85,40 | 1253 | | UBS AG | 106,40 | -0,65 | 107,10 | 2542 | | Zurich Fin | 215,90 | -0,60 | 217,20 | 547 | | Швеция (SEK) | | ABB | 55,25 | +0,45 | 55,00 | 1278 | | Electrolux | 173,50 | +0,29 | 173,00 | 1728 | | Ericsson | 26,20 | — | 26,20 | 353295 | | Nordea | 74,25 | -0,34 | 74,50 | 7788 | | Volvo | 307,50 | -1,13 | 311,00 | 2302 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,07 | 2,69 | 7813 | | Fiat | 6,79 | -0,59 | 6,83 | 9225 | | Голландия (EUR) | | ABN Amro Hld | 19,16 | -0,88 | 19,33 | 9256 | | Aegon NV | 12,42 | -0,40 | 12,47 | 6605 | | Ahold Kon | 6,19 | -0,16 | 6,20 | 6501 | | Fortis | 23,70 | -0,59 | 23,84 | 4583 | | ING Grp | 23,48 | -1,30 | 23,79 | 9694 | | Philips | 21,62 | +0,14 | 21,59 | 10678 | | Россия (ADR) | | АФК Система | 20,71 | +3,57 | 21,00 | 327 | | Вимм-Билль-Данн | 17,95 | +0,11 | 17,93 | 6 | | Вымпелком | 38,86 | +1,73 | 38,20 | 218 | | Газпром | 56,05 | +2,70 | 55,50 | 1029 | | ЛУКОЙЛ | 50,40 | +0,49 | 51,40 | 3316 | | Мобильные телесистемы | 35,16 | +0,89 | 34,85 | 708 | | Мосэнерго | 11,00 | -9,47 | 12,15 | 1 | | Норильский никель | 69,00 | +1,91 | 67,90 | 862 | | Пятерочка | 18,25 | — | 18,25 | 254 | | РАО ЕЭС России | 34,35 | +3,06 | 34,65 | 812 | | Ростелеком | 12,99 | +1,88 | 12,75 | 119 | | Сибнефть | 16,41 | -1,78 | 16,90 | 253 | | Стальная группа Мечел | 27,65 | +3,48 | 26,72 | 27 | | Сургутнефтегаз | 43,16 | +0,53 | 43,35 | 1977 | | Татнефть | 57,67 | +6,01 | 54,40 | 65 | | ЮКОС | 3,86 | +4,04 | 3,71 | 548 | | Канада (CAD) | | Alcan Inc | 37,50 | -0,40 | 37,65 | 448 | | Bank of Montreal | 56,56 | +0,46 | 56,30 | 307 | | Bank Nova Scotia | 42,21 | +0,02 | 42,20 | 682 | | BCE Inc | 29,21 | +0,72 | 29,00 | 428 | | Imperial Oil | 101,52 | +4,82 | 96,85 | 389 | | Loblaw Cos Ltd | 65,81 | +0,63 | 65,40 | 57 | | Nortel Networks | 4,04 | +0,25 | 4,03 | 2603 | | Royal Bank of Canada | 83,43 | +0,89 | 83,33 | 364 | | США ($) | | Abbott Labs | 42,86 | -0,92 | 43,26 | 1761 | | Agilent Tech | 31,12 | +0,97 | 30,82 | 474 | | Alcoa | 23,38 | +0,09 | 23,36 | 1702 | | Allstate Corp | 53,29 | +0,51 | 53,02 | 1402 | | Alltel | 60,36 | +2,90 | 58,66 | 1106? | | Amer Electric Power | 36,08 | +0,64 | 35,85 | 581 | | Amer Express Co | 47,30 | -0,13 | 47,36 | 3240 | | AIG | 63,00 | +0,48 | 62,70 | 2106 | | Amgen | 73,65 | -0,61 | 74,10 | 5139 | | Analog Devices | 35,47 | +0,54 | 35,28 | 1498 | | Anheuser-Busch | 42,15 | -0,47 | 42,35 | 687 | | Time Warner Inc | 17,41 | +0,17 | 17,38 | 4956 | | Apple Comp Inc | 55,80 | -0,61 | 56,14 | 12807 | | Applied Materials | 16,89 | -0,65 | 17,00 | 12831 | | AT&T | 19,01 | +2,31 | 18,58 | 1239 | | Automatic Data Proc | 42,69 | -0,40 | 42,86 | 654 | | Bank of America | 42,27 | +0,17 | 42,20 | 4105 | | Bank of New York | 30,08 | +0,97 | 29,79 | 1208 | | Baxter Int | 38,03 | +0,48 | 37,85 | 470 | | BCE Inc | 24,66 | -0,40 | 24,76 | 88 | | Bellsouth Corp | 25,24 | +1,94 | 24,76 | 2361 | | Berkshire cl a* | 84,60 | +0,12 | 84,50 | 1 | | Berkshire cl b* | 2,79 | +0,18 | 2,78 | 4 | | Boeing Co | 66,65 | -0,97 | 67,30 | 1218 | | Bristol Myers sq | 21,73 | +0,28 | 21,67 | 2687 | | Cardinal Health | 64,16 | -0,02 | 64,17 | 417 | | Carnival | 47,68 | +0,51 | 47,44 | 1144 | | Caterpillar Inc | 48,35 | -10,51 | 54,03 | 8563 | | Charles Schwab | 13,76 | -0,22 | 13,79 | 1525 | | ChevronTexaco | 56,08 | +0,59 | 55,75 | 3168 | | Cigna | 113,82 | +0,12 | 113,68 | 168 | | Cisco | 17,04 | +0,65 | 16,93 | 23694 | | Citigroup | 44,35 | +0,02 | 44,34 | 5346 | | Coca-Cola Co | 42,20 | +0,24 | 42,10 | 2441 | | Colgate Palmoliv | 51,75 | -0,65 | 52,09 | 503 | | Costco Wholesale | 48,01 | +0,78 | 47,64 | 2385 | | Daimler-Chrysler | 47,63 | -0,81 | 48,02 | 95 | | Dow Chemical Co | 43,06 | +1,20 | 42,55 | 1569 | | Du Pont Co | 39,12 | +0,90 | 38,77 | 1542 | | Eastman Kodak | 22,10 | -0,50 | 22,21 | 893 | | Eli Lilly | 51,06 | -0,37 | 51,25 | 1957 | | EMC Corp | 13,68 | +0,66 | 13,59 | 4114 | | Emerson Electric | 68,30 | -0,47 | 68,62 | 367 | | Exelon | 50,05 | +0,72 | 49,69 | 1346 | | Fannie Mae | 45,09 | -0,24 | 45,20 | 1377 | | First Data Corp | 40,50 | — | 40,50 | 1351 | | Ford Motor Co | 8,20 | -2,61 | 8,42 | 3427 | | Gap Inc | 16,34 | +0,93 | 16,19 | 1487 | | Genentech | 84,98 | +0,18 | 84,83 | 900 | | General Elec Co | 33,82 | -0,18 | 33,88 | 6661 | | General Motors | 28,02 | -1,27 | 28,38 | 3166 | | Goldman Sachs Gr | 118,69 | -0,05 | 118,75 | 1884 | | HJ Heinz Co | 36,31 | -0,33 | 36,43 | 371 | | Halliburton Co | 57,65 | +0,05 | 57,62 | 2357 | | HCA-Healthcare | 48,77 | -0,85 | 49,19 | 742 | | Hewlett-Packard | 27,78 | +1,31 | 27,42 | 2691 | | Home Depot Inc | 39,76 | +0,48 | 39,57 | 2480 | | Honeywell Int | 32,69 | -2,01 | 33,36 | 1939 | | Illinois Tool Works | 81,00 | +0,11 | 80,91 | 358 | | Intel Corp | 23,52 | -0,42 | 23,62 | 24997 | | IBM | 83,11 | -0,07 | 83,17 | 1776 | | Intl Paper | 27,52 | -0,79 | 27,74 | 1123 | | Johnson&Johnson | 63,94 | -0,36 | 64,17 | 3601 | | J P Morgan Chase | 34,99 | +0,69 | 34,75 | 4957 | | Kimberly-Clark | 56,76 | -0,51 | 57,05 | 767 | | Kohls | 47,58 | +0,04 | 47,56 | 964 | | Kroger | 19,89 | +0,40 | 19,81 | 1130 | | Lehman Brothers | 114,05 | +0,64 | 113,32 | 868 | | Lockheed Martin | 61,46 | -0,29 | 61,64 | 574 | | Lowes Cos | 61,40 | -0,39 | 61,64 | 1700 | | Lucent Tech | 3,12 | — | 3,12 | 6582 | | Marsh & McLennan | 28,46 | -1,25 | 28,82 | 765 | | MBNA Corp | 24,80 | +0,04 | 24,79 | 2214 | | McDonalds Corp | 32,27 | -0,40 | 32,40 | 4498 | | Medtronic | 55,88 | +0,22 | 55,76 | 1395 | | Merck & Co | 26,81 | -0,41 | 26,92 | 2330 | | Merrill Lynch | 61,72 | +0,10 | 61,66 | 1883 | | Metlife Inc | 47,67 | +0,06 | 47,64 | 579 | | Micron Tech | 12,94 | +1,01 | 12,81 | 3508 | | Microsoft | 24,67 | -0,48 | 24,79 | 27110 | | Minnesota Mining | 74,91 | +0,01 | 74,90 | 907 | | MS Dean Witter | 52,14 | — | 52,14 | 1363 | | Motorola Inc | 20,68 | -1,01 | 20,89 | 4536 | | Occidental Petr | 70,55 | +0,87 | 69,94 | 1273 | | Omnicom Group | 77,60 | +1,32 | 76,59 | 320 | | Oracle Corp | 12,30 | +1,32 | 12,14 | 14282 | | Pfizer Inc | 21,35 | -2,51 | 21,90 | 27062 | | Philip Morris | 72,75 | +0,07 | 72,70 | 2574 | | Raytheon Co | 37,05 | -0,19 | 37,12 | 349 | | SBC Comms | 23,02 | +2,13 | 22,54 | 6201 | | Schering-plough | 21,42 | +0,56 | 21,30 | 1551 | | Tenet Healthcare | 9,23 | -5,62 | 9,78 | 3681 | | Texas Instrument | 30,10 | +1,11 | 29,77 | 4400 | | Textron Inc | 72,37 | -0,85 | 72,99 | 336 | | Time Warner Inc | 17,41 | +0,17 | 17,38 | 4956 | | Tyco Int | 25,83 | +0,47 | 25,71 | 2686 | | Unisys Corp | 5,55 | -1,42 | 5,63 | 668 | | UPS | 73,19 | +1,04 | 72,44 | 1446 | | United Tech | 51,18 | -1,24 | 51,82 | 1579 | | Unitedhealth Gr | 57,07 | -0,07 | 57,11 | 1688 | | US Bancorp | 28,73 | +1,27 | 28,37 | 1442 | | Verizon Comm | 29,43 | +0,79 | 29,20 | 3511 | | Wachovia | 49,16 | +1,05 | 48,65 | 1951 | | Wal-Mart Stores | 45,75 | +0,33 | 45,60 | 4225 | | Walt Disney Co | 23,10 | +0,61 | 22,96 | 2359 | | Washington Mutual | 37,82 | +0,19 | 37,75 | 1673 | | Wells Fargo | 59,12 | — | 59,12 | 1902 |
|
