| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | +0,98 | 7,1 | 9212 | | ANZ Banking Grp | 23,2 | -1,82 | 23,6 | 15032 | | CommonWealth Bank | 38,3 | +0,53 | 38,1 | 3055 | | National Australian Bank | 32,3 | +0,44 | 32,2 | 5187 | | Telstra Corp | 4,2 | +1,93 | 4,1 | 43922 | | Westpac Banking | 20,2 | -0,93 | 20,4 | 7075 | | Япония (JPY) | | Asahi Kasei | 589,0 | +2,26 | 576,0 | 4998 | | Daiwa Securities | 889,0 | +2,66 | 866,0 | 12999 | | Fuji Photo Film | 3700,0 | +1,93 | 3630,0 | 1882 | | Fujitsu Ltd | 766,0 | +0,66 | 761,0 | 10377 | | Honda Motor Co | 6350,0 | +1,60 | 6250,0 | 2480 | | Kao Corp | 2805,0 | -1,58 | 2850,0 | 2590 | | KDDI* | 654,0 | +1,24 | 646,0 | 16 | | Mitsubishi Fin Gr* | 1410,0 | +0,71 | 1400,0 | 24 | | Mitsubishi Electric | 703,0 | +0,86 | 697,0 | 4373 | | NEC Corp | 589,0 | +1,38 | 581,0 | 14618 | | Nippon Steel Corp | 407,0 | +2,26 | 398,0 | 138382 | | Nissan Motor Co | 1210,0 | +1,60 | 1191,0 | 18815 | | NTT* | 549,0 | +1,29 | 542,0 | 28 | | NTT DoCoMo* | 196,0 | +3,16 | 190,0 | 148 | | Pioneer | 1555,0 | +2,64 | 1515,0 | 3024 | | Ricoh | 1851,0 | +0,98 | 1833,0 | 2272 | | Seikisui House | 1327,0 | +1,38 | 1309,0 | 2074 | | Shin-Etsu Chem | 5240,0 | +2,95 | 5090,0 | 3681 | | Sony | 3750,0 | +0,54 | 3730,0 | 4173 | | Sumitomo Chem | 669,0 | +3,40 | 647,0 | 6676 | | TDK Corp | 8030,0 | +1,52 | 7910,0 | 561 | | Toshiba Corp | 535,0 | +2,49 | 522,0 | 24493 | | Toyota Motor Co | 5110,0 | +1,39 | 5040,0 | 6928 | | Гонконг (HKD) | | Cheung Kong | 81,50 | -0,49 | 81,90 | 6136 | | China Mobile | 34,75 | +0,29 | 34,65 | 17543 | | China Unicom | 6,05 | -0,82 | 6,10 | 9524 | | CLP Holdings | 44,65 | -0,11 | 44,70 | 3598 | | CNOOC | 4,88 | +1,04 | 4,83 | 79574 | | Hang Seng Bank | 100,50 | +0,20 | 100,30 | 1080 | | Henderson Land | 35,30 | -0,28 | 35,40 | 1836 | | HSBC Holdings | 120,90 | +0,17 | 120,70 | 10312 | | Hutchison | 74,25 | -0,13 | 74,35 | 9009 | | Франция (EUR) | | Alcatel | 10,63 | +1,63 | 10,46 | 7266 | | Axa | 23,53 | +1,47 | 23,19 | 8787 | | BNP Paribas | 62,40 | — | 62,40 | 2419 | | Bouygues | 37,84 | -0,26 | 37,94 | 552 | | Danone | 82,80 | -0,78 | 83,45 | 755 | | EADS | 28,40 | +1,07 | 28,10 | 880 | | France Telecom | 23,14 | +1,27 | 22,85 | 5808 | | Lafarge | 68,75 | +1,70 | 67,60 | 1108 | | Michelin | 46,21 | -7,30 | 49,85 | 4313 | | Peugeot | 52,90 | -0,84 | 53,35 | 505 | | Renault | 72,60 | -1,69 | 73,85 | 973 | | Sanofi-Synthelab | 67,70 | -0,59 | 68,10 | 2475 | | Schneider Elec | 68,60 | -0,36 | 68,85 | 422 | | STMicroelectronics | 13,90 | +0,14 | 13,88 | 2866 | | Total Fina Elf | 206,40 | -0,05 | 206,50 | 2482 | | Vivendi Universal | 25,64 | -0,27 | 25,71 | 3248 | | Великобритания (GBp) | | ARM Holdings | 108,00 | — | 108,00 | 6945 | | BAE System | 318,00 | +0,55 | 316,25 | 12001 | | Barclays | 556,25 | +1,55 | 547,50 | 29430 | | BP | 613,00 | -0,57 | 616,50 | 61919 | | BAT | 1186,00 | -0,42 | 1191,00 | 4525 | | British Airways | 295,75 | +0,25 | 295,00 | 3104 | | British Telecom | 204,25 | -0,61 | 205,50 | 30853 | | Cable & Wireless | 111,00 | +3,74 | 107,00 | 37084 | | Cadbury Schweppes | 539,50 | -0,74 | 543,50 | 5006 | | HSBC Hldg | 879,00 | -0,34 | 882,00 | 22865 | | Lloyds TSB Grp | 456,50 | +1,39 | 450,25 | 26909 | | Marks & Spencer | 415,00 | +3,43 | 401,25 | 17798 | | Prudential | 488,00 | +1,35 | 481,50 | 11367 | | Reuters Group | 367,00 | +0,55 | 365,00 | 4415 | | Rio Tinto | 2134,00 | +0,57 | 2122,00 | 7424 | | Sainsbury | 277,00 | -0,27 | 277,75 | 2671 | | Unilever | 565,00 | -0,53 | 568,00 | 12268 | | Vodafone Airtch | 143,25 | — | 143,25 | 140854 | | Германия (EUR) | | Allianz AG | 116,55 | +1,07 | 115,32 | 3561 | | BASF | 59,69 | -0,93 | 60,25 | 2689 | | Bayer AG | 28,81 | -1,44 | 29,23 | 2630 | | BMW | 36,86 | -0,73 | 37,13 | 1197 | | Commerzbank AG | 20,94 | -0,66 | 21,08 | 1617 | | Daimler-Chrysler | 40,93 | +0,22 | 40,84 | 5335 | | Deutsche Bank n | 76,73 | +1,05 | 75,93 | 2930 | | Dt Telekom n | 14,89 | -0,40 | 14,95 | 14252 | | Hypovereinsbank | 23,09 | -0,30 | 23,16 | 1381 | | Infineon Tech | 7,97 | -0,13 | 7,98 | 2718 | | Merck KGaA | 68,37 | -2,12 | 69,85 | 338 | | Munich Re | 98,34 | +0,35 | 98,00 | 1091 | | Sap AG | 145,00 | -0,34 | 145,50 | 1206 | | Siemens | 61,14 | -0,36 | 61,36 | 2956 | | Volkswagen AG | 45,93 | -0,86 | 46,33 | 1424 | | Финляндия (EUR) | | Nokia | 13,53 | +0,74 | 13,43 | 17394 | | Stora Enso | 10,59 | +0,28 | 10,56 | 3313 | | Швейцария (CHF) | | Ciba Special | 73,80 | +0,14 | 73,70 | 307 | | Lonza Grp AG | 75,10 | -1,05 | 75,90 | 175 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,75 | +1,09 | 55,15 | 5046 | | Nestle | 379,75 | -0,72 | 382,50 | 1089 | | Novartis | 68,85 | +0,15 | 68,75 | 4972 | | Roche | 220,30 | +1,06 | 218,00 | 38 | | Swiss Re | 86,15 | +0,76 | 85,50 | 1164 | | UBS AG | 108,10 | +0,56 | 107,50 | 2220 | | Zurich Fin | 219,80 | +0,87 | 217,90 | 450 | | Швеция (SEK) | | ABB | 55,75 | -0,45 | 56,00 | 1931 | | Electrolux | 183,50 | +4,26 | 176,00 | 5351 | | Ericsson | 26,40 | +1,15 | 26,10 | 121521 | | Nordea | 76,50 | +0,99 | 75,75 | 16250 | | Volvo | 317,50 | +1,44 | 313,00 | 2578 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,02 | 2,68 | 3194 | | Fiat | 7,02 | +2,32 | 6,86 | 7564 | | Голландия (EUR) | | ABN Amro Hld | 19,44 | +0,57 | 19,33 | 8026 | | Aegon NV | 12,51 | -0,08 | 12,52 | 5192 | | Ahold Kon | 6,26 | -0,95 | 6,32 | 5342 | | Fortis | 23,89 | -0,25 | 23,95 | 2747 | | ING Grp | 23,74 | -0,13 | 23,77 | 5511 | | Philips | 21,61 | -0,23 | 21,66 | 3530 | | Россия (ADR) | | АФК Система | 21,60 | -3,23 | 21,70 | 164 | | Вымпелком | 39,49 | -0,13 | 39,54 | 114 | | Газпром | 59,91 | +0,17 | 59,80 | 884 | | ЛУКОЙЛ | 52,96 | -0,94 | 53,25 | 1977 | | Мобильные телесистемы | 35,75 | -0,91 | 36,08 | 347 | | Норильский никель | 71,60 | +0,28 | 71,40 | 473 | | Пятерочка | 19,15 | +2,13 | 18,75 | 213 | | РАО ЕЭС России | 35,51 | -2,74 | 36,50 | 364 | | Ростелеком | 12,85 | -3,02 | 13,25 | 155 | | Сибнефть | 16,90 | -0,18 | 16,88 | 87 | | Стальная группа Мечел | 28,15 | +0,25 | 28,08 | 15 | | Сургутнефтегаз | 44,62 | -0,47 | 45,12 | 901 | | Татнефть | 61,14 | -1,32 | 61,96 | 16 | | ЮКОС | 4,05 | +5,19 | 3,85 | 1052 | | Канада (CAD) | | Alcan Inc | 38,75 | -0,33 | 38,88 | 224 | | Bank of Montreal | 56,69 | -0,02 | 56,70 | 181 | | Bank Nova Scotia | 42,45 | +0,12 | 42,40 | 415 | | BCE Inc | 29,32 | +1,00 | 29,03 | 352 | | Imperial Oil | 106,29 | +1,77 | 104,44 | 160 | | Loblaw Cos Ltd | 65,71 | -0,59 | 66,10 | 152 | | Nortel Networks | 4,07 | -1,93 | 4,15 | 5005 | | Royal Bank of Canada | 82,27 | +0,02 | 82,25 | 217 | | США ($) | | Abbott Labs | 43,56 | +1,54 | 42,90 | 620 | | Agilent Tech | 31,30 | +0,42 | 31,17 | 325 | | Alcoa | 24,09 | +0,63 | 23,94 | 655 | | Allstate Corp | 52,12 | -1,19 | 52,75 | 932 | | Alltel | 61,36 | +1,15 | 60,66 | 198? | | Amer Electric Power | 37,33 | +0,35 | 37,20 | 222 | | Amer Express Co | 50,52 | +1,98 | 49,54 | 2793 | | AIG | 63,82 | +0,16 | 63,72 | 1389 | | Amgen | 75,75 | +0,58 | 75,31 | 1463 | | Analog Devices | 35,01 | +0,17 | 34,95 | 602 | | Anheuser-Busch | 41,75 | -0,41 | 41,92 | 374 | | Time Warner Inc | 17,54 | -0,68 | 17,66 | 1544 | | Apple Comp Inc | 56,60 | -0,33 | 56,79 | 5374 | | Applied Materials | 17,12 | +0,41 | 17,05 | 3268 | | AT&T | 19,60 | +0,62 | 19,48 | 709 | | Automatic Data Proc | 43,26 | -0,76 | 43,59 | 457 | | Bank of America | 43,37 | -0,02 | 43,38 | 1959 | | Bank of New York | 30,70 | +0,66 | 30,50 | 380 | | Baxter Int | 38,54 | -0,54 | 38,75 | 253 | | BCE Inc | 24,93 | +1,67 | 24,52 | 74 | | Bellsouth Corp | 25,87 | +0,98 | 25,62 | 849 | | Berkshire cl a* | 85,09 | +0,34 | 84,80 | 1 | | Berkshire cl b* | 2,83 | +0,50 | 2,81 | 1 | | Boeing Co | 67,07 | -0,37 | 67,32 | 442 | | Bristol Myers sq | 21,82 | +0,83 | 21,64 | 722 | | Cardinal Health | 64,94 | -0,05 | 64,97 | 384 | | Carnival | 49,65 | +0,61 | 49,35 | 515 | | Caterpillar Inc | 50,46 | +0,30 | 50,31 | 1104 | | Charles Schwab | 14,39 | +0,49 | 14,32 | 2010 | | ChevronTexaco | 58,68 | +1,47 | 57,83 | 1178 | | Cigna | 112,98 | -2,21 | 115,53 | 273 | | Cisco | 17,17 | +0,06 | 17,16 | 6538 | | Citigroup | 45,12 | +0,16 | 45,05 | 1985 | | Coca-Cola Co | 42,27 | -0,31 | 42,40 | 1114 | | Colgate Palmoliv | 52,58 | +0,15 | 52,50 | 193 | | Costco Wholesale | 48,13 | -0,15 | 48,20 | 611 | | Daimler-Chrysler | 49,59 | -0,28 | 49,73 | 135 | | Dow Chemical Co | 44,06 | -0,54 | 44,30 | 725 | | Du Pont Co | 40,53 | +2,30 | 39,62 | 3600 | | Eastman Kodak | 22,15 | -0,94 | 22,36 | 260 | | Eli Lilly | 50,52 | -0,51 | 50,78 | 898 | | EMC Corp | 14,00 | -0,07 | 14,01 | 1424 | | Emerson Electric | 69,75 | -0,01 | 69,76 | 169 | | Exelon | 53,28 | +0,99 | 52,76 | 717 | | Exxon Mobil | 57,21 | +0,63 | 56,85 | 2946 | | Fannie Mae | 46,22 | -0,09 | 46,26 | 564 | | First Data Corp | 40,48 | +0,12 | 40,43 | 477 | | Ford Motor Co | 8,60 | — | 8,60 | 1736 | | Gap Inc | 16,70 | -0,95 | 16,86 | 837 | | Genentech | 88,31 | +1,56 | 86,95 | 729 | | General Elec Co | 34,05 | -0,23 | 34,13 | 2541 | | General Motors | 29,51 | +0,14 | 29,47 | 1404 | | Goldman Sachs Gr | 124,76 | +1,18 | 123,30 | 1260 | | HJ Heinz Co | 36,33 | -0,38 | 36,47 | 158 | | Halliburton Co | 60,40 | -1,13 | 61,09 | 3038 | | HCA-Healthcare | 49,02 | +0,04 | 49,00 | 574 | | Hewlett-Packard | 27,98 | -0,96 | 28,25 | 1308 | | Home Depot Inc | 40,61 | -0,12 | 40,66 | 1473 | | Honeywell Int | 34,31 | +1,18 | 33,91 | 932 | | Illinois Tool Works | 80,97 | -0,04 | 81,00 | 171 | | Intel Corp | 23,24 | +0,61 | 23,10 | 13479 | | IBM | 82,99 | -0,58 | 83,47 | 869 | | Intl Paper | 28,42 | +0,18 | 28,37 | 610 | | Johnson&Johnson | 63,78 | -0,50 | 64,10 | 1056 | | J P Morgan Chase | 35,88 | +0,34 | 35,76 | 1927 | | Kimberly-Clark | 57,97 | -0,28 | 58,13 | 337 | | Kohls | 46,91 | -0,23 | 47,02 | 416 | | Kroger | 19,81 | -1,30 | 20,07 | 453 | | Lehman Brothers | 117,83 | +0,73 | 116,98 | 412 | | Lockheed Martin | 61,45 | -1,44 | 62,35 | 457 | | Lowes Cos | 61,51 | -0,74 | 61,97 | 601 | | Lucent Tech | 3,19 | +0,95 | 3,16 | 5233 | | Marsh & McLennan | 28,84 | -0,03 | 28,85 | 176 | | MBNA Corp | 25,40 | — | 25,40 | 212 | | McDonalds Corp | 33,24 | +0,36 | 33,12 | 1419 | | Medtronic | 56,55 | +0,41 | 56,32 | 429 | | Merck & Co | 26,97 | -0,11 | 27,00 | 914 | | Merrill Lynch | 63,61 | +0,33 | 63,40 | 1035 | | Metlife Inc | 49,14 | -0,45 | 49,36 | 250 | | Micron Tech | 12,60 | +0,72 | 12,51 | 1340 | | Microsoft | 25,09 | -0,04 | 25,10 | 8622 | | Minnesota Mining | 75,95 | +0,52 | 75,56 | 512 | | MS Dean Witter | 53,55 | +0,28 | 53,40 | 797 | | Motorola Inc | 20,94 | -0,24 | 20,99 | 1765 | | Occidental Petr | 75,26 | +2,24 | 73,61 | 517 | | Omnicom Group | 82,47 | +4,18 | 79,16 | 532 | | Oracle Corp | 12,91 | +0,70 | 12,82 | 9853 | | Pfizer Inc | 21,23 | +0,66 | 21,09 | 5870 | | Philip Morris | 73,85 | -0,28 | 74,06 | 934 | | Raytheon Co | 37,34 | -1,01 | 37,72 | 227 | | SBC Comms | 23,76 | +0,72 | 23,59 | 2631 | | Schering-plough | 21,14 | +0,05 | 21,13 | 494 | | Tenet Healthcare | 8,44 | -1,06 | 8,53 | 1073 | | Texas Instrument | 29,13 | -5,79 | 30,92 | 6945 | | Textron Inc | 73,22 | +0,26 | 73,03 | 67 | | Time Warner Inc | 17,54 | -0,68 | 17,66 | 1544 | | Tyco Int | 26,32 | -0,04 | 26,33 | 647 | | Unisys Corp | 4,94 | +9,78 | 4,50 | 2552 | | UPS | 73,90 | +0,01 | 73,89 | 453 | | United Tech | 51,55 | -0,10 | 51,60 | 344 | | Unitedhealth Gr | 56,47 | -1,26 | 57,19 | 906 | | US Bancorp | 29,05 | -0,03 | 29,06 | 442 | | Verizon Comm | 30,53 | +1,46 | 30,09 | 1935 | | Wachovia | 49,63 | -0,12 | 49,69 | 364 | | Wal-Mart Stores | 45,85 | -0,78 | 46,21 | 2656 | | Walt Disney Co | 23,32 | +0,09 | 23,30 | 980 | | Washington Mutual | 37,94 | +0,26 | 37,84 | 942 | | Wells Fargo | 59,91 | -0,12 | 59,98 | 668 | | Xerox Corp | 13,21 | -0,08 | 13,22 | 970 |
|
