| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | -0,97 | 7,2 | 7194 | | ANZ Banking Grp | 23,6 | +0,72 | 23,5 | 6855 | | CommonWealth Bank | 38,1 | +0,42 | 37,9 | 2285 | | National Australian Bank | 32,2 | +0,16 | 32,1 | 4507 | | Telstra Corp | 4,1 | +0,98 | 4,1 | 28430 | | Westpac Banking | 20,4 | -0,44 | 20,5 | 7425 | | Япония (JPY) | | Asahi Kasei | 576,0 | -1,87 | 587,0 | 3297 | | Daiwa Securities | 866,0 | +1,29 | 855,0 | 8882 | | Fuji Photo Film | 3630,0 | -2,68 | 3730,0 | 1441 | | Fujitsu Ltd | 761,0 | -1,42 | 772,0 | 9126 | | Honda Motor Co | 6250,0 | -0,79 | 6300,0 | 3431 | | Kao Corp | 2850,0 | -0,70 | 2870,0 | 1111 | | KDDI* | 646,0 | +1,57 | 636,0 | 16 | | Mitsubishi Fin Gr* | 1400,0 | -1,41 | 1420,0 | 18 | | Mitsubishi Electric | 697,0 | +0,87 | 691,0 | 7958 | | NEC Corp | 581,0 | -4,91 | 611,0 | 25190 | | Nippon Steel Corp | 398,0 | -1,97 | 406,0 | 57185 | | Nissan Motor Co | 1191,0 | -0,67 | 1199,0 | 16410 | | NTT* | 542,0 | -0,73 | 546,0 | 29 | | NTT DoCoMo* | 190,0 | -1,04 | 192,0 | 134 | | Pioneer | 1515,0 | -3,32 | 1567,0 | 4093 | | Ricoh | 1833,0 | -1,66 | 1864,0 | 1612 | | Seikisui House | 1309,0 | +0,15 | 1307,0 | 1514 | | Shin-Etsu Chem | 5090,0 | +2,00 | 4990,0 | 4117 | | Sony | 3730,0 | -1,32 | 3780,0 | 3228 | | Sumitomo Chem | 647,0 | -2,41 | 663,0 | 4692 | | TDK Corp | 7910,0 | -0,50 | 7950,0 | 577 | | Toshiba Corp | 522,0 | -2,25 | 534,0 | 25062 | | Toyota Motor Co | 5040,0 | +0,40 | 5020,0 | 8559 | | Гонконг (HKD) | | Cheung Kong | 81,90 | -0,43 | 82,25 | 5288 | | China Mobile | 34,65 | -1,00 | 35,00 | 16577 | | China Unicom | 6,10 | — | 6,10 | 12635 | | CLP Holdings | 44,70 | -1,00 | 45,15 | 4100 | | CNOOC | 4,83 | -1,03 | 4,88 | 39072 | | Hang Seng Bank | 100,30 | -0,10 | 100,40 | 1576 | | Henderson Land | 35,40 | -0,70 | 35,65 | 2489 | | HSBC Holdings | 120,70 | -0,17 | 120,90 | 11978 | | Hutchison | 74,35 | -0,80 | 74,95 | 9046 | | Франция (EUR) | | Alcatel | 10,43 | +0,29 | 10,40 | 5131 | | Axa | 23,06 | +1,95 | 22,62 | 4979 | | BNP Paribas | 62,30 | +0,16 | 62,20 | 1969 | | Bouygues | 37,85 | +1,75 | 37,20 | 896 | | Danone | 83,40 | -0,06 | 83,45 | 709 | | EADS | 28,00 | +0,50 | 27,86 | 822 | | France Telecom | 22,82 | -0,35 | 22,90 | 6521 | | Lafarge | 67,35 | +0,37 | 67,10 | 686 | | Michelin | 49,52 | +0,75 | 49,15 | 560 | | Peugeot | 53,15 | +0,85 | 52,70 | 493 | | Renault | 73,65 | +1,03 | 72,90 | 788 | | Sanofi-Synthelab | 67,85 | +0,59 | 67,45 | 2372 | | Schneider Elec | 68,95 | +0,80 | 68,40 | 561 | | STMicroelectronics | 13,89 | +0,51 | 13,82 | 2469 | | Total Fina Elf | 205,50 | +2,04 | 201,40 | 1733 | | Vivendi Universal | 25,64 | +1,50 | 25,26 | 3181 | | Великобритания (GBp) | | ARM Holdings | 108,25 | +0,46 | 107,75 | 5459 | | BAE System | 316,00 | +0,64 | 314,00 | 11812 | | Barclays | 547,00 | +1,30 | 540,00 | 10083 | | BP | 616,50 | +1,65 | 606,50 | 32125 | | BAT | 1192,00 | +1,45 | 1175,00 | 2860 | | British Airways | 293,25 | +0,26 | 292,50 | 7293 | | British Telecom | 205,67 | -0,24 | 206,00 | 33187 | | Cable & Wireless | 106,35 | -1,62 | 108,00 | 28805 | | Cadbury Schweppes | 541,50 | +0,28 | 540,00 | 4156 | | HSBC Hldg | 883,00 | +0,63 | 877,50 | 16432 | | Lloyds TSB Grp | 447,47 | +1,42 | 441,00 | 18490 | | Marks & Spencer | 401,10 | +0,75 | 398,25 | 7146 | | Prudential | 481,00 | +1,05 | 476,00 | 3815 | | Reuters Group | 366,34 | +1,46 | 360,50 | 8678 | | Rio Tinto | 2117,00 | +2,12 | 2073,00 | 7067 | | Sainsbury | 278,50 | +0,91 | 276,00 | 3474 | | Unilever | 568,00 | +0,80 | 563,50 | 4029 | | Vodafone Airtch | 143,25 | +1,06 | 141,75 | 133606 | | Германия (EUR) | | Allianz AG | 115,11 | +1,22 | 113,72 | 1958 | | BASF | 60,25 | +2,50 | 58,78 | 2530 | | Bayer AG | 29,13 | +2,00 | 28,56 | 1619 | | BMW | 37,08 | +0,71 | 36,82 | 1107 | | Commerzbank AG | 21,03 | +1,79 | 20,66 | 1941 | | Daimler-Chrysler | 40,67 | +2,26 | 39,77 | 4570 | | Deutsche Bank n | 75,83 | +1,16 | 74,96 | 3130 | | Dt Telekom n | 14,89 | -0,33 | 14,94 | 16691 | | Hypovereinsbank | 23,07 | +0,92 | 22,86 | 2867 | | Infineon Tech | 7,96 | +0,25 | 7,94 | 3122 | | Merck KGaA | 69,80 | -0,06 | 69,84 | 175 | | Munich Re | 97,85 | +0,67 | 97,20 | 1114 | | Sap AG | 145,70 | -0,23 | 146,04 | 1424 | | Siemens | 61,35 | +0,82 | 60,85 | 2462 | | Volkswagen AG | 46,14 | +1,07 | 45,65 | 1660 | | Финляндия (EUR) | | Nokia | 13,45 | +0,67 | 13,36 | 17636 | | Stora Enso | 10,54 | +1,05 | 10,43 | 2791 | | Швейцария (CHF) | | Ciba Special | 74,45 | +1,50 | 73,35 | 680 | | Lonza Grp AG | 75,55 | +0,80 | 74,95 | 355 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,30 | +1,37 | 54,55 | 4016 | | Nestle | 382,50 | -0,13 | 383,00 | 1167 | | Novartis | 68,70 | +0,88 | 68,10 | 4098 | | Roche | 217,20 | +2,21 | 212,50 | 27 | | Swiss Re | 85,15 | — | 85,15 | 857 | | UBS AG | 107,90 | +1,31 | 106,50 | 1865 | | Zurich Fin | 218,00 | +0,74 | 216,40 | 348 | | Швеция (SEK) | | ABB | 56,00 | +1,82 | 55,00 | 1607 | | Electrolux | 176,50 | +1,73 | 173,50 | 1213 | | Ericsson | 26,10 | — | 26,10 | 123156 | | Nordea | 75,50 | +1,34 | 74,50 | 7409 | | Volvo | 314,50 | +2,44 | 307,00 | 2215 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,11 | 2,69 | 2589 | | Fiat | 6,86 | +0,90 | 6,80 | 4854 | | Голландия (EUR) | | ABN Amro Hld | 19,25 | +0,63 | 19,13 | 6249 | | Aegon NV | 12,51 | +0,89 | 12,40 | 4204 | | Ahold Kon | 6,32 | +1,77 | 6,21 | 3847 | | Fortis | 23,90 | +0,67 | 23,74 | 1915 | | ING Grp | 23,73 | +1,19 | 23,45 | 3791 | | Philips | 21,65 | +0,28 | 21,59 | 2852 | | Россия (ADR) | | АФК Система | 21,98 | -0,23 | 21,75 | 504 | | Вимм-Билль-Данн | 17,95 | -0,28 | 18,00 | 5 | | Вымпелком | 39,89 | +2,65 | 38,86 | 249 | | Газпром | 59,90 | +4,91 | 57,00 | 795 | | ЛУКОЙЛ | 53,25 | +3,10 | 51,65 | 2162 | | Мобильные телесистемы | 35,93 | +2,66 | 35,00 | 603 | | Норильский никель | 71,49 | +3,18 | 69,20 | 825 | | Пятерочка | 18,75 | +2,74 | 18,25 | 160 | | РАО ЕЭС России | 36,50 | +2,21 | 35,71 | 301 | | Ростелеком | 13,18 | +1,62 | 12,99 | 64 | | Сибнефть | 16,90 | +1,81 | 16,60 | 41 | | Стальная группа Мечел | 28,13 | +2,85 | 27,35 | 129 | | Сургутнефтегаз | 45,04 | +3,53 | 43,58 | 1046 | | Татнефть | 61,75 | +6,32 | 58,08 | 51 | | ЮКОС | 3,85 | -0,26 | 3,86 | 238 | | Канада (CAD) | | Alcan Inc | 38,46 | +0,42 | 38,30 | 195 | | Bank of Montreal | 56,66 | +0,11 | 56,60 | 149 | | Bank Nova Scotia | 42,25 | -0,35 | 42,40 | 523 | | BCE Inc | 29,01 | -0,21 | 29,07 | 210 | | Imperial Oil | 105,49 | +1,92 | 103,50 | 169 | | Loblaw Cos Ltd | 66,75 | +0,94 | 66,13 | 66 | | Nortel Networks | 4,09 | +1,24 | 4,04 | 2891 | | Royal Bank of Canada | 82,80 | -0,24 | 83,00 | 281 | | США ($) | | Abbott Labs | 42,97 | +0,51 | 42,75 | 835 | | Agilent Tech | 31,06 | -0,10 | 31,09 | 286 | | Alcoa | 23,62 | +1,16 | 23,35 | 574 | | Allstate Corp | 53,58 | +0,71 | 53,20 | 535 | | Alltel | 60,77 | -0,72 | 61,21 | 286? | | Amer Electric Power | 36,80 | +1,49 | 36,26 | 170 | | Amer Express Co | 48,03 | +1,87 | 47,15 | 1372 | | AIG | 63,41 | +0,78 | 62,92 | 1325 | | Amgen | 73,75 | +0,52 | 73,37 | 2557 | | Analog Devices | 35,21 | -0,17 | 35,27 | 624 | | Anheuser-Busch | 42,09 | -0,17 | 42,16 | 308 | | Time Warner Inc | 17,48 | +1,51 | 17,22 | 2619 | | Apple Comp Inc | 55,62 | -0,07 | 55,66 | 7753 | | Applied Materials | 16,81 | -0,71 | 16,93 | 4183 | | AT&T | 19,35 | +1,79 | 19,01 | 603 | | Automatic Data Proc | 43,67 | +2,30 | 42,69 | 541 | | Bank of America | 42,66 | +0,95 | 42,26 | 1997 | | Bank of New York | 30,12 | +0,94 | 30,05 | 351 | | Baxter Int | 38,43 | +0,84 | 38,11 | 217 | | BCE Inc | 24,47 | +0,20 | 24,42 | 62 | | Bellsouth Corp | 25,73 | +1,66 | 25,31 | 1325 | | Berkshire cl a* | 85,10 | +0,71 | 84,50 | 1 | | Berkshire cl b* | 2,81 | +0,90 | 2,79 | 7 | | Boeing Co | 66,58 | +0,85 | 66,02 | 718 | | Bristol Myers sq | 21,65 | +0,93 | 21,45 | 644 | | Cardinal Health | 64,60 | +0,84 | 64,06 | 209 | | Carnival | 48,58 | +1,74 | 47,75 | 785 | | Caterpillar Inc | 49,90 | +2,00 | 48,92 | 1740 | | Charles Schwab | 14,03 | +1,81 | 13,78 | 1021 | | ChevronTexaco | 57,50 | +2,13 | 56,30 | 1842 | | Cigna | 114,73 | +0,33 | 114,35 | 87 | | Cisco | 16,98 | -0,28 | 17,03 | 12725 | | Citigroup | 44,74 | +0,97 | 44,31 | 1795 | | Coca-Cola Co | 42,32 | +0,93 | 41,93 | 1046 | | Colgate Palmoliv | 52,05 | +0,60 | 52,03 | 210 | | Costco Wholesale | 47,76 | — | 47,76 | 659 | | Daimler-Chrysler | 48,68 | +2,10 | 47,68 | 245 | | Dow Chemical Co | 44,05 | +1,50 | 43,40 | 562 | | Du Pont Co | 39,16 | +1,35 | 38,64 | 820 | | Eastman Kodak | 22,46 | +0,76 | 22,29 | 674 | | Eli Lilly | 50,83 | +0,26 | 50,70 | 1544 | | EMC Corp | 13,80 | +0,51 | 13,73 | 1279 | | Emerson Electric | 69,07 | +0,61 | 68,65 | 229 | | Exelon | 51,72 | +1,53 | 50,94 | 459 | | Exxon Mobil | 56,30 | +1,68 | 55,37 | 3489 | | Fannie Mae | 45,50 | +0,55 | 45,25 | 583 | | First Data Corp | 40,70 | +0,72 | 40,41 | 662 | | Ford Motor Co | 8,41 | +1,94 | 8,25 | 1986 | | Gap Inc | 16,60 | +1,59 | 16,34 | 787 | | Genentech | 85,43 | +0,46 | 85,04 | 562 | | General Elec Co | 33,89 | +0,47 | 33,73 | 2550 | | General Motors | 28,74 | +1,70 | 28,26 | 906 | | Goldman Sachs Gr | 121,22 | +2,06 | 118,77 | 946 | | HJ Heinz Co | 36,47 | +0,25 | 36,38 | 95 | | Halliburton Co | 59,25 | +2,07 | 58,05 | 1008 | | HCA-Healthcare | 49,03 | -0,14 | 49,10 | 581 | | Hewlett-Packard | 27,83 | +0,94 | 27,57 | 1264 | | Home Depot Inc | 39,78 | +0,33 | 39,65 | 1341 | | Honeywell Int | 33,45 | +0,72 | 33,21 | 721 | | Illinois Tool Works | 80,33 | +0,20 | 80,17 | 232 | | Intel Corp | 22,99 | -0,69 | 23,15 | 14828 | | IBM | 82,94 | -0,47 | 83,33 | 1061 | | Intl Paper | 28,04 | +0,11 | 28,01 | 337 | | Johnson&Johnson | 63,68 | -0,61 | 64,07 | 1839 | | J P Morgan Chase | 35,58 | +1,28 | 35,13 | 2739 | | Kimberly-Clark | 58,31 | +2,62 | 56,82 | 715 | | Kohls | 46,73 | -0,91 | 47,16 | 770 | | Kroger | 19,90 | +0,51 | 19,80 | 922 | | Lehman Brothers | 115,27 | +1,55 | 113,51 | 346 | | Lockheed Martin | 61,36 | +0,92 | 60,80 | 247 | | Lowes Cos | 61,01 | -0,34 | 61,22 | 649 | | Lucent Tech | 3,12 | +1,30 | 3,08 | 3744 | | Marsh & McLennan | 28,59 | +0,85 | 28,35 | 328 | | MBNA Corp | 25,04 | +1,09 | 24,77 | 578 | | McDonalds Corp | 32,51 | +0,09 | 32,48 | 1332 | | Medtronic | 55,96 | +0,34 | 55,77 | 404 | | Merck & Co | 26,27 | +0,34 | 26,18 | 1698 | | Merrill Lynch | 62,49 | +0,92 | 61,92 | 689 | | Metlife Inc | 48,43 | +1,09 | 47,91 | 219 | | Micron Tech | 12,50 | -1,34 | 12,67 | 1726 | | Microsoft | 24,72 | -0,24 | 24,78 | 11948 | | Minnesota Mining | 75,19 | +0,40 | 74,89 | 507 | | MS Dean Witter | 53,04 | +1,80 | 52,10 | 827 | | Motorola Inc | 20,89 | +0,92 | 20,70 | 1999 | | Occidental Petr | 73,00 | +2,61 | 71,14 | 645 | | Omnicom Group | 78,55 | +0,77 | 77,95 | 156 | | Oracle Corp | 12,36 | +0,82 | 12,26 | 8819 | | Pfizer Inc | 21,13 | -0,56 | 21,25 | 8606 | | Philip Morris | 73,84 | +1,19 | 72,97 | 1378 | | Raytheon Co | 37,21 | +1,20 | 36,77 | 180 | | SBC Comms | 23,42 | +1,83 | 23,00 | 2614 | | Schering-plough | 21,27 | +0,76 | 21,11 | 1199 | | Tenet Healthcare | 8,96 | -1,65 | 9,11 | 917 | | Texas Instrument | 30,45 | -0,23 | 30,52 | 3414 | | Textron Inc | 72,93 | +0,82 | 72,34 | 153 | | Time Warner Inc | 17,48 | +1,51 | 17,22 | 2619 | | Tyco Int | 26,00 | +0,35 | 25,91 | 996 | | Unisys Corp | 4,81 | -13,33 | 5,55 | 2565 | | UPS | 72,96 | +1,79 | 71,68 | 514 | | United Tech | 50,93 | +0,04 | 50,91 | 458 | | Unitedhealth Gr | 57,41 | +0,47 | 57,14 | 814 | | US Bancorp | 28,88 | -0,17 | 28,93 | 608 | | Verizon Comm | 30,09 | +1,93 | 29,52 | 2276 | | Wachovia | 49,44 | +0,77 | 49,06 | 954 | | Wal-Mart Stores | 45,92 | +0,44 | 45,72 | 1909 | | Walt Disney Co | 23,01 | +0,13 | 22,98 | 1143 | | Washington Mutual | 37,68 | +0,48 | 37,50 | 777 | | Wells Fargo | 59,73 | +0,96 | 59,16 | 751 | | Xerox Corp | 13,14 | -2,30 | 13,45 | 867 |
|
