| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -0,27 | 7,3 | 6615 | | ANZ Banking Grp | 23,4 | -0,34 | 23,5 | 6636 | | CommonWealth Bank | 38,5 | +0,21 | 38,5 | 2129 | | National Australian Bank | 33,1 | +1,35 | 32,7 | 5207 | | Telstra Corp | 4,3 | +0,95 | 4,2 | 36050 | | Westpac Banking | 20,4 | -0,49 | 20,5 | 4966 | | Япония (JPY) | | Asahi Kasei | 598,0 | — | 598,0 | 4536 | | Daiwa Securities | 927,0 | +2,09 | 908,0 | 12660 | | Fuji Photo Film | 3720,0 | +0,27 | 3710,0 | 1485 | | Fujitsu Ltd | 774,0 | -1,78 | 788,0 | 10441 | | Honda Motor Co | 6360,0 | -0,63 | 6400,0 | 2703 | | Kao Corp | 2790,0 | -0,89 | 2815,0 | 1941 | | KDDI* | 647,0 | -1,07 | 654,0 | 16 | | Mitsubishi Fin Gr* | 1440,0 | +1,41 | 1420,0 | 51 | | Mitsubishi Electric | 697,0 | -0,14 | 698,0 | 8259 | | NEC Corp | 582,0 | -1,52 | 591,0 | 20529 | | Nippon Steel Corp | 415,0 | +1,22 | 410,0 | 101886 | | Nissan Motor Co | 1210,0 | — | 1210,0 | 10933 | | NTT* | 548,0 | -0,18 | 549,0 | 19 | | NTT DoCoMo* | 198,0 | +1,54 | 195,0 | 102 | | Pioneer | 1488,0 | -3,50 | 1542,0 | 3881 | | Ricoh | 1853,0 | -0,38 | 1860,0 | 2191 | | Seikisui House | 1415,0 | +1,80 | 1390,0 | 3845 | | Shin-Etsu Chem | 5250,0 | -0,94 | 5300,0 | 1642 | | Sony | 3730,0 | -0,80 | 3760,0 | 4530 | | Sumitomo Chem | 671,0 | -0,15 | 672,0 | 6507 | | TDK Corp | 7800,0 | -1,89 | 7950,0 | 874 | | Toshiba Corp | 536,0 | +0,19 | 535,0 | 19869 | | Toyota Motor Co | 5250,0 | +0,77 | 5210,0 | 6026 | | Гонконг (HKD) | | Cheung Kong | 80,60 | -0,92 | 81,35 | 5839 | | China Mobile | 34,45 | -0,86 | 34,75 | 11996 | | China Unicom | 5,95 | -0,83 | 6,00 | 8015 | | CLP Holdings | 44,45 | -0,45 | 44,65 | 1989 | | CNOOC | 4,98 | +0,51 | 4,95 | 55450 | | Hang Seng Bank | 100,30 | -0,30 | 100,60 | 1982 | | Henderson Land | 34,60 | -1,70 | 35,20 | 3922 | | HSBC Holdings | 121,50 | — | 121,50 | 14338 | | Hutchison | 73,05 | -1,42 | 74,10 | 11338 | | Франция (EUR) | | Alcatel | 9,78 | -8,26 | 10,66 | 32962 | | Axa | 23,46 | -1,22 | 23,75 | 7847 | | BNP Paribas | 61,90 | -0,72 | 62,35 | 2415 | | Bouygues | 38,72 | +0,44 | 38,55 | 1283 | | Danone | 82,35 | -0,54 | 82,80 | 1068 | | EADS | 28,28 | -0,49 | 28,42 | 956 | | France Telecom | 21,96 | -5,30 | 23,19 | 36165 | | Lafarge | 67,00 | -1,03 | 67,70 | 775 | | Michelin | 44,55 | -2,64 | 45,76 | 816 | | Peugeot | 52,45 | -1,22 | 53,10 | 783 | | Renault | 72,40 | — | 72,40 | 1208 | | Sanofi-Synthelab | 65,40 | -2,39 | 67,00 | 3196 | | Schneider Elec | 67,55 | -0,52 | 67,90 | 370 | | STMicroelectronics | 13,55 | -2,45 | 13,89 | 2457 | | Total Fina Elf | 202,50 | -2,55 | 207,80 | 2294 | | Vivendi Universal | 25,25 | -1,37 | 25,60 | 4102 | | Великобритания (GBp) | | ARM Holdings | 105,50 | -3,43 | 109,25 | 7576 | | BAE System | 325,75 | +0,85 | 323,00 | 28249 | | Barclays | 544,00 | -2,25 | 556,50 | 12340 | | BP | 613,50 | -2,08 | 626,50 | 66804 | | BAT | 1201,00 | +0,50 | 1195,00 | 6728 | | British Airways | 289,69 | -2,11 | 295,75 | 4746 | | British Telecom | 203,50 | -0,73 | 205,00 | 25343 | | Cable & Wireless | 110,25 | -1,12 | 111,50 | 15156 | | Cadbury Schweppes | 536,50 | -0,46 | 539,00 | 5320 | | HSBC Hldg | 869,50 | -1,70 | 884,50 | 27619 | | Lloyds TSB Grp | 452,00 | -1,15 | 457,25 | 15832 | | Marks & Spencer | 415,00 | +0,30 | 413,75 | 11616 | | Prudential | 469,50 | -1,37 | 476,00 | 10629 | | Reuters Group | 351,75 | -3,96 | 366,25 | 44277 | | Rio Tinto | 2086,00 | -2,39 | 2137,00 | 7194 | | Sainsbury | 272,00 | -2,25 | 278,25 | 6872 | | Unilever | 564,50 | -0,88 | 569,50 | 3428 | | Vodafone Airtch | 141,08 | -0,88 | 142,25 | 161346 | | Германия (EUR) | | Allianz AG | 115,66 | -1,48 | 117,40 | 3756 | | BASF | 58,29 | -2,66 | 59,88 | 3036 | | Bayer AG | 27,82 | -2,28 | 28,47 | 3458 | | BMW | 36,59 | -1,37 | 37,10 | 2190 | | Commerzbank AG | 21,13 | -1,86 | 21,53 | 2757 | | Daimler-Chrysler | 40,50 | -2,43 | 41,51 | 4739 | | Deutsche Bank n | 75,70 | -1,57 | 76,91 | 2871 | | Dt Telekom n | 14,62 | -2,01 | 14,92 | 27450 | | Hypovereinsbank | 22,78 | -3,15 | 23,52 | 1453 | | Infineon Tech | 7,67 | -3,40 | 7,94 | 6569 | | Merck KGaA | 67,31 | -3,01 | 69,40 | 158 | | Munich Re | 96,65 | -1,67 | 98,29 | 1297 | | Sap AG | 140,20 | -2,35 | 143,57 | 1253 | | Siemens | 59,80 | -2,05 | 61,05 | 3862 | | Volkswagen AG | 45,21 | -3,27 | 46,74 | 1651 | | Финляндия (EUR) | | Nokia | 13,31 | -1,41 | 13,50 | 17969 | | Stora Enso | 10,44 | -1,97 | 10,65 | 7386 | | Швейцария (CHF) | | Ciba Special | 72,50 | -1,56 | 73,65 | 281 | | Lonza Grp AG | 73,45 | -1,74 | 74,75 | 329 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,10 | -0,27 | 56,25 | 6287 | | Nestle | 383,50 | — | 383,50 | 1442 | | Novartis | 68,80 | +0,44 | 68,50 | 6593 | | Roche | 220,60 | -1,16 | 223,20 | 7 | | Swiss Re | 86,70 | -0,06 | 86,75 | 1064 | | UBS AG | 106,70 | -1,11 | 107,90 | 4195 | | Zurich Fin | 219,10 | -0,81 | 220,90 | 335 | | Швеция (SEK) | | ABB | 55,25 | -1,78 | 56,25 | 1182 | | Electrolux | 180,50 | -1,90 | 184,00 | 1461 | | Ericsson | 25,30 | -2,69 | 26,00 | 181611 | | Nordea | 75,75 | +0,33 | 75,50 | 20729 | | Volvo | 317,50 | -1,85 | 323,50 | 2222 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,19 | 2,68 | 2526 | | Fiat | 6,73 | -3,72 | 6,99 | 9800 | | Голландия (EUR) | | ABN Amro Hld | 19,03 | -1,65 | 19,35 | 7249 | | Aegon NV | 12,33 | -1,20 | 12,48 | 6837 | | Ahold Kon | 5,74 | -8,01 | 6,24 | 39999 | | Fortis | 23,56 | -1,51 | 23,92 | 2928 | | ING Grp | 23,68 | -0,71 | 23,85 | 5616 | | Philips | 21,42 | -1,70 | 21,79 | 3857 | | Россия (ADR) | | АФК Система | 21,75 | — | 21,75 | 284 | | Вимм-Билль-Данн | 18,23 | +0,94 | 18,06 | 5 | | Вымпелком | 38,74 | -1,68 | 39,40 | 130 | | Газпром | 57,85 | -3,87 | 59,50 | 692 | | ЛУКОЙЛ | 51,75 | -3,27 | 53,50 | 1477 | | Мобильные телесистемы | 35,42 | -1,80 | 36,07 | 302 | | Норильский никель | 70,19 | -1,82 | 71,50 | 489 | | Пятерочка | 19,30 | +0,52 | 19,10 | 49 | | РАО ЕЭС России | 34,90 | — | 35,10 | 1066 | | Ростелеком | 12,22 | -3,78 | 12,70 | 153 | | Сибнефть | 17,30 | +0,87 | 17,15 | 91 | | Стальная группа Мечел | 28,00 | -1,41 | 28,40 | 40 | | Сургутнефтегаз | 45,01 | -2,72 | 46,00 | 560 | | Татнефть | 59,97 | -3,18 | 61,94 | 42 | | ЮКОС | 4,10 | +1,23 | 4,05 | 504 | | Канада (CAD) | | Alcan Inc | 36,87 | -0,54 | 37,07 | 211 | | Bank of Montreal | 56,33 | -0,21 | 56,45 | 218 | | Bank Nova Scotia | 41,77 | -0,48 | 41,97 | 461 | | BCE Inc | 28,78 | -1,44 | 29,20 | 381 | | Imperial Oil | 103,24 | -2,05 | 105,40 | 64 | | Loblaw Cos Ltd | 66,96 | +0,24 | 66,80 | 155 | | Nortel Networks | 3,82 | -2,55 | 3,92 | 3491 | | Royal Bank of Canada | 81,47 | -0,34 | 81,75 | 152 | | США ($) | | Abbott Labs | 42,77 | -0,56 | 43,01 | 414 | | Agilent Tech | 30,80 | -0,61 | 30,99 | 263 | | Alcoa | 23,81 | -0,13 | 23,84 | 622 | | Allstate Corp | 52,39 | +0,27 | 52,25 | 303 | | Alltel | 60,71 | -0,33 | 60,91 | 115? | | Amer Electric Power | 36,67 | +0,03 | 36,66 | 327 | | Amer Express Co | 49,50 | -1,28 | 50,14 | 926 | | AIG | 63,57 | +0,11 | 63,50 | 762 | | Amgen | 74,17 | -1,37 | 75,20 | 1189 | | Analog Devices | 34,32 | -0,61 | 34,53 | 394 | | Anheuser-Busch | 40,47 | -0,81 | 40,80 | 634 | | Time Warner Inc | 17,51 | +0,17 | 17,48 | 1570 | | Apple Comp Inc | 55,88 | -2,02 | 57,03 | 4395 | | Applied Materials | 16,77 | -0,95 | 16,93 | 3414 | | AT&T | 19,58 | +0,41 | 19,50 | 432 | | Automatic Data Proc | 45,56 | -0,93 | 45,99 | 669 | | Bank of America | 43,33 | +0,30 | 43,20 | 1002 | | Bank of New York | 30,73 | +0,26 | 30,65 | 272 | | Baxter Int | 38,80 | — | 38,80 | 198 | | BCE Inc | 24,76 | -0,60 | 24,91 | 57 | | Bellsouth Corp | 25,89 | +0,74 | 25,70 | 1178 | | Berkshire cl a* | 84,90 | — | 84,90 | 1 | | Berkshire cl b* | 2,80 | -0,39 | 2,81 | 1 | | Boeing Co | 64,46 | -0,98 | 65,10 | 906 | | Bristol Myers sq | 21,71 | — | 21,71 | 780 | | Cardinal Health | 62,81 | -1,55 | 63,80 | 395 | | Carnival | 48,61 | -1,68 | 49,44 | 844 | | Caterpillar Inc | 50,03 | -1,03 | 50,55 | 827 | | Charles Schwab | 14,60 | +0,90 | 14,47 | 1035 | | ChevronTexaco | 57,22 | -0,76 | 57,66 | 1585 | | Cigna | 111,43 | +1,20 | 110,11 | 174 | | Cisco | 17,18 | +0,47 | 17,10 | 8355 | | Citigroup | 45,72 | +0,15 | 45,65 | 1958 | | Coca-Cola Co | 42,25 | -0,21 | 42,34 | 485 | | Colgate Palmoliv | 52,05 | -0,19 | 52,15 | 204 | | Costco Wholesale | 47,29 | +0,40 | 47,10 | 558 | | Daimler-Chrysler | 49,37 | -0,96 | 49,85 | 107 | | Dow Chemical Co | 45,79 | +2,10 | 44,85 | 1733 | | Du Pont Co | 41,93 | +1,04 | 41,50 | 1239 | | Eastman Kodak | 21,51 | -2,00 | 21,95 | 202 | | Eli Lilly | 50,41 | +0,02 | 50,40 | 495 | | EMC Corp | 13,88 | +0,22 | 13,85 | 1016 | | Emerson Electric | 68,97 | -0,48 | 69,30 | 161 | | Exelon | 51,35 | -0,48 | 51,60 | 612 | | Exxon Mobil | 56,36 | +0,28 | 56,20 | 3574 | | Fannie Mae | 46,71 | +0,17 | 46,89 | 734 | | First Data Corp | 40,10 | -0,59 | 40,34 | 344 | | Ford Motor Co | 8,33 | -2,23 | 8,52 | 1648 | | Gap Inc | 16,76 | -0,83 | 16,90 | 552 | | Genentech | 87,65 | -2,09 | 89,52 | 547 | | General Elec Co | 33,43 | -0,80 | 33,70 | 2875 | | General Motors | 27,77 | -4,80 | 29,17 | 2698 | | Goldman Sachs Gr | 124,54 | +0,23 | 124,25 | 932 | | HJ Heinz Co | 35,71 | -0,58 | 35,92 | 139 | | Halliburton Co | 56,70 | -2,49 | 58,15 | 1331 | | HCA-Healthcare | 47,42 | +0,17 | 47,34 | 417 | | Hewlett-Packard | 26,67 | -1,08 | 26,96 | 3232 | | Home Depot Inc | 39,88 | -0,94 | 40,26 | 718 | | Honeywell Int | 33,43 | -1,12 | 33,81 | 506 | | Illinois Tool Works | 82,25 | -0,24 | 82,45 | 215 | | Intel Corp | 23,05 | -0,09 | 23,07 | 7537 | | IBM | 82,50 | -0,43 | 82,86 | 579 | | Intl Paper | 28,84 | +0,56 | 28,68 | 295 | | Johnson&Johnson | 61,50 | -2,09 | 62,81 | 3056 | | J P Morgan Chase | 36,25 | +0,42 | 36,10 | 1726 | | Kimberly-Clark | 56,58 | +0,14 | 56,50 | 225 | | Kohls | 45,07 | -1,27 | 45,65 | 579 | | Kroger | 19,52 | -1,01 | 19,72 | 301 | | Lehman Brothers | 116,58 | +0,20 | 116,35 | 273 | | Lockheed Martin | 59,92 | -0,25 | 60,07 | 419 | | Lowes Cos | 59,10 | -1,35 | 59,91 | 532 | | Lucent Tech | 2,75 | -6,14 | 2,93 | 20555 | | Marsh & McLennan | 28,64 | +0,56 | 28,48 | 175 | | MBNA Corp | 25,37 | +0,44 | 25,26 | 348 | | McDonalds Corp | 32,14 | -0,53 | 32,31 | 693 | | Medtronic | 57,22 | +0,85 | 56,74 | 808 | | Merck & Co | 27,13 | -0,22 | 27,19 | 714 | | Merrill Lynch | 63,45 | -0,05 | 63,48 | 658 | | Metlife Inc | 50,00 | +1,28 | 49,37 | 420 | | Micron Tech | 12,70 | -0,39 | 12,75 | 1593 | | Microsoft | 25,16 | +0,20 | 25,11 | 10733 | | Minnesota Mining | 75,67 | +0,67 | 75,17 | 392 | | MS Dean Witter | 53,80 | +0,90 | 53,32 | 628 | | Motorola Inc | 21,08 | -0,47 | 21,18 | 1568 | | Occidental Petr | 75,20 | -0,53 | 75,60 | 519 | | Omnicom Group | 82,40 | -0,62 | 82,91 | 150 | | Oracle Corp | 12,61 | -0,39 | 12,66 | 7472 | | Pfizer Inc | 21,12 | +0,28 | 21,06 | 3527 | | Philip Morris | 74,13 | -0,79 | 74,72 | 965 | | Raytheon Co | 36,59 | -0,92 | 36,93 | 260 | | SBC Comms | 23,69 | +0,17 | 23,65 | 1930 | | Schering-plough | 20,44 | -1,49 | 20,75 | 603 | | Tenet Healthcare | 8,14 | -0,97 | 8,22 | 507 | | Texas Instrument | 27,48 | -2,55 | 28,23 | 4536 | | Textron Inc | 71,12 | -1,41 | 72,14 | 74 | | Time Warner Inc | 17,51 | +0,17 | 17,48 | 1570 | | Tyco Int | 26,24 | +0,15 | 26,20 | 912 | | Unisys Corp | 5,03 | -2,14 | 5,14 | 166 | | UPS | 72,42 | -0,52 | 72,80 | 226 | | United Tech | 50,55 | -0,69 | 50,90 | 605 | | Unitedhealth Gr | 54,74 | +1,41 | 53,98 | 1030 | | US Bancorp | 29,16 | -0,14 | 29,20 | 539 | | Verizon Comm | 30,85 | +0,85 | 30,59 | 2835 | | Wachovia | 49,01 | +0,10 | 48,96 | 362 | | Wal-Mart Stores | 45,60 | +0,04 | 45,58 | 1200 | | Walt Disney Co | 23,55 | -0,13 | 23,58 | 1034 | | Washington Mutual | 37,78 | +0,56 | 38,06 | 1218 | | Wells Fargo | 59,79 | +0,10 | 59,73 | 336 | | Xerox Corp | 13,19 | -0,75 | 13,29 | 488 |
|
