| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +1,25 | 7,2 | 7249 | | ANZ Banking Grp | 23,5 | +1,12 | 23,2 | 7757 | | CommonWealth Bank | 38,5 | +0,55 | 38,3 | 3438 | | National Australian Bank | 32,7 | +1,27 | 32,3 | 6018 | | Telstra Corp | 4,2 | -0,24 | 4,2 | 32802 | | Westpac Banking | 20,5 | +1,38 | 20,2 | 4919 | | Япония (JPY) | | Asahi Kasei | 598,0 | +1,53 | 589,0 | 3528 | | Daiwa Securities | 908,0 | +2,14 | 889,0 | 14572 | | Fuji Photo Film | 3710,0 | +0,27 | 3700,0 | 2132 | | Fujitsu Ltd | 788,0 | +2,87 | 766,0 | 10422 | | Honda Motor Co | 6400,0 | +0,79 | 6350,0 | 2140 | | Kao Corp | 2815,0 | +0,36 | 2805,0 | 2163 | | KDDI* | 654,0 | — | 654,0 | 9 | | Mitsubishi Fin Gr* | 1420,0 | +0,71 | 1410,0 | 27 | | Mitsubishi Electric | 698,0 | -0,71 | 703,0 | 8725 | | NEC Corp | 591,0 | +0,34 | 589,0 | 9707 | | Nippon Steel Corp | 410,0 | +0,74 | 407,0 | 104509 | | Nissan Motor Co | 1210,0 | — | 1210,0 | 11686 | | NTT* | 549,0 | — | 549,0 | 18 | | NTT DoCoMo* | 195,0 | -0,51 | 196,0 | 121 | | Pioneer | 1542,0 | -0,84 | 1555,0 | 1586 | | Ricoh | 1860,0 | +0,49 | 1851,0 | 3067 | | Seikisui House | 1390,0 | +4,75 | 1327,0 | 3479 | | Shin-Etsu Chem | 5300,0 | +1,15 | 5240,0 | 2346 | | Sony | 3760,0 | +0,27 | 3750,0 | 2419 | | Sumitomo Chem | 672,0 | +0,45 | 669,0 | 6408 | | TDK Corp | 7950,0 | -1,00 | 8030,0 | 938 | | Toshiba Corp | 535,0 | — | 535,0 | 18174 | | Toyota Motor Co | 5210,0 | +1,96 | 5110,0 | 6660 | | Гонконг (HKD) | | Cheung Kong | 81,35 | -0,18 | 81,50 | 3670 | | China Mobile | 34,75 | — | 34,75 | 11386 | | China Unicom | 6,00 | -0,83 | 6,05 | 18608 | | CLP Holdings | 44,65 | — | 44,65 | 2483 | | CNOOC | 4,95 | +1,54 | 4,88 | 99232 | | Hang Seng Bank | 100,60 | +0,10 | 100,50 | 1168 | | Henderson Land | 35,20 | -0,28 | 35,30 | 2243 | | HSBC Holdings | 121,50 | +0,50 | 120,90 | 12705 | | Hutchison | 74,10 | -0,20 | 74,25 | 6615 | | Франция (EUR) | | Alcatel | 10,63 | +0,19 | 10,61 | 7174 | | Axa | 23,69 | +1,24 | 23,40 | 6465 | | BNP Paribas | 62,20 | +0,16 | 62,10 | 1830 | | Bouygues | 38,36 | +1,91 | 37,64 | 712 | | Danone | 82,85 | -0,24 | 83,05 | 684 | | EADS | 28,44 | +0,99 | 28,16 | 1262 | | France Telecom | 23,10 | +0,22 | 23,05 | 5484 | | Lafarge | 67,85 | -0,37 | 68,10 | 730 | | Michelin | 45,79 | -0,43 | 45,99 | 1052 | | Peugeot | 53,00 | +0,95 | 52,50 | 536 | | Renault | 72,40 | +0,77 | 71,85 | 669 | | Sanofi-Synthelab | 66,90 | -0,59 | 67,30 | 3330 | | Schneider Elec | 68,05 | -0,07 | 68,10 | 696 | | STMicroelectronics | 13,91 | +1,24 | 13,74 | 5627 | | Total Fina Elf | 207,10 | +0,93 | 205,20 | 2797 | | Vivendi Universal | 25,55 | +0,43 | 25,44 | 3383 | | Великобритания (GBp) | | ARM Holdings | 107,05 | +0,23 | 107,00 | 5509 | | BAE System | 319,42 | +0,55 | 317,50 | 14755 | | Barclays | 552,00 | +0,18 | 551,00 | 18906 | | BP | 625,50 | +2,71 | 609,00 | 80271 | | BAT | 1186,00 | -0,59 | 1189,00 | 6465 | | British Airways | 294,25 | +0,09 | 294,00 | 3256 | | British Telecom | 205,00 | +0,49 | 204,00 | 22039 | | Cable & Wireless | 111,35 | +0,68 | 110,50 | 23884 | | Cadbury Schweppes | 538,00 | +0,37 | 536,00 | 4305 | | HSBC Hldg | 883,00 | +0,68 | 877,00 | 25478 | | Lloyds TSB Grp | 455,25 | +0,50 | 453,00 | 15255 | | Marks & Spencer | 410,00 | -1,44 | 415,75 | 25816 | | Prudential | 473,56 | -2,37 | 485,50 | 37185 | | Reuters Group | 367,25 | +0,82 | 364,25 | 7615 | | Rio Tinto | 2146,00 | +0,85 | 2128,00 | 7238 | | Sainsbury | 276,50 | +0,36 | 275,50 | 4677 | | Unilever | 569,50 | +0,98 | 564,00 | 5446 | | Vodafone Airtch | 143,00 | -0,17 | 143,25 | 150419 | | Германия (EUR) | | Allianz AG | 117,20 | +0,80 | 116,27 | 3381 | | BASF | 59,89 | +0,96 | 59,32 | 2866 | | Bayer AG | 28,28 | -1,19 | 28,62 | 6058 | | BMW | 37,08 | +0,76 | 36,80 | 1533 | | Commerzbank AG | 21,40 | +2,39 | 20,90 | 2951 | | Daimler-Chrysler | 41,49 | +1,72 | 40,79 | 7709 | | Deutsche Bank n | 76,72 | +0,43 | 76,39 | 2267 | | Dt Telekom n | 14,88 | +0,34 | 14,83 | 12939 | | Hypovereinsbank | 23,26 | +1,13 | 23,00 | 991 | | Infineon Tech | 7,96 | +0,38 | 7,93 | 3398 | | Merck KGaA | 69,50 | +2,13 | 68,05 | 151 | | Munich Re | 98,25 | +0,32 | 97,94 | 1163 | | Sap AG | 143,93 | -0,17 | 144,18 | 1025 | | Siemens | 60,90 | +0,18 | 60,79 | 2672 | | Volkswagen AG | 46,42 | +1,35 | 45,80 | 1694 | | Финляндия (EUR) | | Nokia | 13,46 | -0,30 | 13,50 | 14817 | | Stora Enso | 10,61 | -0,09 | 10,62 | 2109 | | Швейцария (CHF) | | Ciba Special | 73,65 | +0,20 | 73,50 | 346 | | Lonza Grp AG | 74,75 | -0,40 | 75,05 | 130 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,00 | +0,99 | 55,45 | 5148 | | Nestle | 381,25 | -0,39 | 382,75 | 830 | | Novartis | 68,60 | -0,22 | 68,75 | 3164 | | Roche | 223,00 | +0,72 | 221,40 | 16 | | Swiss Re | 86,15 | -0,12 | 86,25 | 1024 | | UBS AG | 107,50 | -0,46 | 108,00 | 2731 | | Zurich Fin | 219,40 | +0,46 | 218,40 | 356 | | Швеция (SEK) | | ABB | 56,00 | +0,90 | 55,50 | 2568 | | Electrolux | 184,50 | +0,54 | 183,50 | 2206 | | Ericsson | 26,20 | -0,38 | 26,30 | 156721 | | Nordea | 75,75 | -0,98 | 76,50 | 29714 | | Volvo | 324,00 | +2,21 | 317,00 | 2872 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,11 | 2,68 | 2090 | | Fiat | 7,02 | -0,07 | 7,03 | 16804 | | Голландия (EUR) | | ABN Amro Hld | 19,29 | +0,05 | 19,28 | 6793 | | Aegon NV | 12,50 | — | 12,50 | 4117 | | Ahold Kon | 6,22 | — | 6,22 | 4181 | | Fortis | 23,88 | +0,04 | 23,87 | 2095 | | ING Grp | 23,71 | +0,30 | 23,64 | 6816 | | Philips | 21,70 | +0,28 | 21,64 | 3667 | | Россия (ADR) | | АФК Система | 21,47 | +3,57 | 21,00 | 174 | | Вимм-Билль-Данн | 17,80 | -1,77 | 18,12 | 17 | | Вымпелком | 39,41 | +1,60 | 38,79 | 71 | | Газпром | 59,50 | -0,67 | 59,90 | 473 | | ЛУКОЙЛ | 53,50 | +1,42 | 52,75 | 1989 | | Мобильные телесистемы | 35,99 | +1,95 | 35,30 | 277 | | Норильский никель | 71,51 | -0,14 | 71,60 | 435 | | Пятерочка | 19,10 | -0,26 | 19,15 | 44 | | РАО ЕЭС России | 35,94 | -0,68 | 35,34 | 217 | | Ростелеком | 12,75 | -1,16 | 12,90 | 62 | | Сибнефть | 17,15 | +1,78 | 16,85 | 142 | | Стальная группа Мечел | 28,50 | +3,45 | 27,55 | 51 | | Сургутнефтегаз | 45,57 | +2,43 | 44,91 | 820 | | Татнефть | 62,73 | +1,83 | 61,60 | 22 | | ЮКОС | 4,05 | — | 4,05 | 237 | | Канада (CAD) | | Alcan Inc | 37,66 | +0,75 | 37,38 | 266 | | Bank of Montreal | 56,71 | +0,19 | 56,60 | 195 | | Bank Nova Scotia | 42,46 | +0,88 | 42,09 | 403 | | BCE Inc | 29,27 | +0,41 | 29,15 | 285 | | Imperial Oil | 106,65 | +0,14 | 106,50 | 129 | | Loblaw Cos Ltd | 65,86 | +0,32 | 65,65 | 83 | | Nortel Networks | 4,02 | +0,75 | 3,99 | 3455 | | Royal Bank of Canada | 81,86 | -0,11 | 81,95 | 368 | | США ($) | | Abbott Labs | 43,32 | +0,09 | 43,28 | 553 | | Agilent Tech | 31,32 | +0,45 | 31,18 | 260 | | Alcoa | 24,04 | +1,22 | 23,75 | 662 | | Allstate Corp | 52,44 | +1,02 | 51,91 | 824 | | Alltel | 61,22 | +0,87 | 60,69 | 209? | | Amer Electric Power | 36,79 | -0,51 | 36,98 | 316 | | Amer Express Co | 49,73 | +0,02 | 49,72 | 1216 | | AIG | 63,88 | +0,20 | 63,75 | 1394 | | Amgen | 76,12 | +0,17 | 75,99 | 2247 | | Analog Devices | 35,03 | +1,27 | 34,59 | 635 | | Anheuser-Busch | 41,95 | +0,48 | 41,75 | 319 | | Time Warner Inc | 17,60 | +0,34 | 17,54 | 2632 | | Apple Comp Inc | 56,91 | +1,44 | 56,10 | 6729 | | Applied Materials | 17,13 | -0,35 | 17,19 | 4424 | | AT&T | 19,56 | -0,20 | 19,60 | 276 | | Automatic Data Proc | 45,30 | +4,02 | 43,55 | 1519 | | Bank of America | 43,34 | +0,37 | 43,18 | 2074 | | Bank of New York | 30,59 | +0,59 | 30,41 | 350 | | Baxter Int | 38,86 | +0,75 | 38,57 | 252 | | BCE Inc | 25,02 | +1,05 | 24,76 | 28 | | Bellsouth Corp | 26,21 | +1,31 | 25,87 | 1261 | | Berkshire cl a* | 85,20 | +0,12 | 85,10 | 1 | | Berkshire cl b* | 2,81 | -0,60 | 2,83 | 3 | | Boeing Co | 65,10 | -2,79 | 66,97 | 2783 | | Bristol Myers sq | 21,68 | +0,14 | 21,65 | 1728 | | Cardinal Health | 63,79 | -0,92 | 64,38 | 542 | | Carnival | 49,43 | -1,10 | 49,98 | 969 | | Caterpillar Inc | 50,93 | +1,27 | 50,29 | 921 | | Charles Schwab | 14,38 | +0,49 | 14,31 | 1186 | | ChevronTexaco | 58,85 | +0,31 | 58,67 | 1653 | | Cigna | 111,36 | -0,39 | 111,80 | 185 | | Cisco | 17,11 | -0,06 | 17,12 | 11193 | | Citigroup | 45,49 | +0,71 | 45,17 | 2720 | | Coca-Cola Co | 42,67 | +0,49 | 42,46 | 1048 | | Colgate Palmoliv | 52,43 | +0,06 | 52,40 | 292 | | Costco Wholesale | 47,62 | -0,63 | 47,92 | 972 | | Daimler-Chrysler | 50,16 | +0,91 | 49,71 | 166 | | Dow Chemical Co | 44,58 | +1,57 | 43,89 | 1146 | | Du Pont Co | 41,78 | +2,40 | 40,80 | 1678 | | Eastman Kodak | 22,00 | -0,45 | 22,10 | 320 | | Eli Lilly | 50,40 | +0,18 | 50,31 | 1135 | | EMC Corp | 13,93 | +0,51 | 13,86 | 1065 | | Emerson Electric | 70,14 | +0,34 | 69,90 | 211 | | Exelon | 52,41 | -0,83 | 52,85 | 1444 | | Exxon Mobil | 57,21 | +0,02 | 57,20 | 3334 | | Fannie Mae | 46,36 | +0,98 | 45,91 | 733 | | First Data Corp | 40,55 | +0,35 | 40,41 | 1151 | | Ford Motor Co | 8,53 | -1,16 | 8,63 | 1912 | | Gap Inc | 16,89 | +0,54 | 16,80 | 562 | | Genentech | 89,37 | +1,13 | 88,37 | 756 | | General Elec Co | 33,97 | +0,18 | 33,91 | 3843 | | General Motors | 29,43 | +0,51 | 29,28 | 741 | | Goldman Sachs Gr | 124,36 | +0,66 | 123,55 | 1031 | | HJ Heinz Co | 36,29 | +0,11 | 36,25 | 190 | | Halliburton Co | 59,59 | +0,32 | 59,40 | 1758 | | HCA-Healthcare | 48,14 | -0,35 | 48,31 | 712 | | Hewlett-Packard | 27,39 | -0,33 | 27,48 | 2033 | | Home Depot Inc | 40,18 | +0,15 | 40,12 | 1263 | | Honeywell Int | 34,06 | +1,01 | 33,72 | 680 | | Illinois Tool Works | 81,73 | +0,80 | 81,08 | 481 | | Intel Corp | 23,18 | +0,30 | 23,11 | 12077 | | IBM | 83,47 | +0,13 | 83,36 | 784 | | Intl Paper | 28,53 | +1,89 | 28,00 | 898 | | Johnson&Johnson | 63,00 | -0,91 | 63,58 | 1769 | | J P Morgan Chase | 35,95 | +0,64 | 35,72 | 2536 | | Kimberly-Clark | 56,66 | -0,46 | 56,92 | 435 | | Kohls | 46,11 | -0,45 | 46,32 | 635 | | Kroger | 19,67 | -0,66 | 19,80 | 596 | | Lehman Brothers | 116,35 | +0,03 | 116,32 | 631 | | Lockheed Martin | 61,06 | -0,28 | 61,23 | 255 | | Lowes Cos | 60,28 | -1,02 | 60,90 | 1014 | | Lucent Tech | 3,08 | -0,96 | 3,11 | 17364 | | Marsh & McLennan | 28,74 | +0,21 | 28,68 | 193 | | MBNA Corp | 25,34 | +0,20 | 25,29 | 945 | | McDonalds Corp | 32,87 | -0,39 | 33,00 | 785 | | Medtronic | 56,62 | -0,61 | 56,97 | 900 | | Merck & Co | 27,17 | +0,56 | 27,02 | 943 | | Merrill Lynch | 63,57 | +0,81 | 63,06 | 858 | | Metlife Inc | 49,55 | +1,75 | 48,70 | 562 | | Micron Tech | 12,83 | +1,42 | 12,65 | 5041 | | Microsoft | 25,12 | +0,36 | 25,03 | 16077 | | Minnesota Mining | 75,44 | -0,30 | 75,67 | 441 | | MS Dean Witter | 53,47 | +0,36 | 53,28 | 812 | | Motorola Inc | 21,03 | +0,43 | 20,94 | 2242 | | Occidental Petr | 76,69 | +0,74 | 76,13 | 677 | | Omnicom Group | 83,68 | -0,19 | 83,84 | 305 | | Oracle Corp | 12,89 | -0,62 | 12,97 | 7433 | | Pfizer Inc | 21,19 | -0,05 | 21,20 | 6853 | | Philip Morris | 74,76 | +0,48 | 74,40 | 1542 | | Raytheon Co | 36,95 | +0,74 | 36,68 | 307 | | SBC Comms | 23,74 | +0,21 | 23,69 | 3005 | | Schering-plough | 20,86 | -0,19 | 20,90 | 901 | | Tenet Healthcare | 8,30 | +0,12 | 8,29 | 529 | | Texas Instrument | 28,58 | +0,11 | 28,55 | 4381 | | Textron Inc | 72,16 | -0,47 | 72,50 | 107 | | Time Warner Inc | 17,60 | +0,34 | 17,54 | 2632 | | Tyco Int | 26,17 | -0,23 | 26,23 | 1146 | | Unisys Corp | 5,11 | -1,16 | 5,17 | 1607 | | UPS | 73,83 | +0,42 | 73,52 | 410 | | United Tech | 51,27 | +0,08 | 51,23 | 804 | | Unitedhealth Gr | 55,74 | -0,36 | 55,94 | 1269 | | US Bancorp | 29,11 | +0,45 | 28,98 | 568 | | Verizon Comm | 30,70 | +1,02 | 30,39 | 2038 | | Wachovia | 49,27 | +0,24 | 49,15 | 598 | | Wal-Mart Stores | 45,57 | +0,40 | 45,39 | 2517 | | Walt Disney Co | 23,56 | +0,17 | 23,52 | 1064 | | Washington Mutual | 37,71 | +0,05 | 37,69 | 1315 | | Wells Fargo | 59,85 | -0,03 | 59,87 | 726 | | Xerox Corp | 13,24 | +0,46 | 13,18 | 1097 |
|
