| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -0,69 | 7,3 | 5279 | | ANZ Banking Grp | 23,2 | -0,77 | 23,4 | 21674 | | CommonWealth Bank | 38,5 | -0,10 | 38,5 | 10303 | | National Australian Bank | 32,7 | -1,39 | 33,1 | 18869 | | Telstra Corp | 4,2 | -1,65 | 4,3 | 38572 | | Westpac Banking | 20,4 | -0,10 | 20,4 | 11689 | | Япония (JPY) | | Asahi Kasei | 606,0 | +1,34 | 598,0 | 4257 | | Daiwa Securities | 925,0 | -0,22 | 927,0 | 11687 | | Fuji Photo Film | 3700,0 | -0,54 | 3720,0 | 2197 | | Fujitsu Ltd | 777,0 | +0,39 | 774,0 | 13370 | | Honda Motor Co | 6260,0 | -1,57 | 6360,0 | 4742 | | Kao Corp | 2795,0 | +0,18 | 2790,0 | 1864 | | KDDI* | 646,0 | -0,15 | 647,0 | 12 | | Mitsubishi Fin Gr* | 1430,0 | -0,69 | 1440,0 | 47 | | Mitsubishi Electric | 698,0 | +0,14 | 697,0 | 4735 | | NEC Corp | 575,0 | -1,20 | 582,0 | 18803 | | Nippon Steel Corp | 411,0 | -0,96 | 415,0 | 87736 | | Nissan Motor Co | 1222,0 | +0,99 | 1210,0 | 22917 | | NTT* | 537,0 | -2,01 | 548,0 | 30 | | NTT DoCoMo* | 198,0 | — | 198,0 | 190 | | Pioneer | 1460,0 | -1,88 | 1488,0 | 2258 | | Ricoh | 1842,0 | -0,59 | 1853,0 | 3495 | | Seikisui House | 1389,0 | -1,84 | 1415,0 | 2468 | | Shin-Etsu Chem | 5210,0 | -0,76 | 5250,0 | 1518 | | Sony | 3710,0 | -0,54 | 3730,0 | 8588 | | Sumitomo Chem | 680,0 | +1,34 | 671,0 | 6380 | | TDK Corp | 7530,0 | -3,46 | 7800,0 | 1545 | | Toshiba Corp | 527,0 | -1,68 | 536,0 | 15685 | | Toyota Motor Co | 5200,0 | -0,95 | 5250,0 | 6358 | | Гонконг (HKD) | | Cheung Kong | 79,60 | -1,24 | 80,60 | 6990 | | China Mobile | 33,80 | -1,89 | 34,45 | 23943 | | China Unicom | 5,90 | -0,84 | 5,95 | 15018 | | CLP Holdings | 44,55 | +0,22 | 44,45 | 1732 | | CNOOC | 4,93 | -1,01 | 4,98 | 53526 | | Hang Seng Bank | 100,00 | -0,30 | 100,30 | 1740 | | Henderson Land | 34,15 | -1,30 | 34,60 | 3139 | | HSBC Holdings | 120,60 | -0,74 | 121,50 | 10389 | | Hutchison | 71,80 | -1,71 | 73,05 | 16858 | | Франция (EUR) | | Alcatel | 9,52 | -1,86 | 9,70 | 17100 | | Axa | 23,18 | -1,15 | 23,45 | 5726 | | BNP Paribas | 61,70 | -0,32 | 61,90 | 2760 | | Bouygues | 38,78 | -0,21 | 38,86 | 1091 | | Danone | 82,85 | -0,66 | 83,40 | 854 | | EADS | 27,88 | -0,78 | 28,10 | 2047 | | France Telecom | 21,63 | -0,55 | 21,75 | 21450 | | Lafarge | 66,60 | -0,97 | 67,25 | 850 | | Michelin | 44,28 | -0,47 | 44,49 | 847 | | Peugeot | 49,15 | -5,57 | 52,05 | 4106 | | Renault | 69,90 | -2,58 | 71,75 | 1968 | | Sanofi-Synthelab | 64,85 | -0,54 | 65,20 | 4110 | | Schneider Elec | 67,05 | -0,74 | 67,55 | 453 | | STMicroelectronics | 13,22 | -1,93 | 13,48 | 4084 | | Total Fina Elf | 201,40 | -0,44 | 202,30 | 2827 | | Vivendi Universal | 25,24 | +0,24 | 25,18 | 4940 | | Великобритания (GBp) | | ARM Holdings | 103,75 | -0,72 | 104,50 | 8384 | | BAE System | 321,75 | -0,62 | 323,75 | 10909 | | Barclays | 545,50 | -0,09 | 546,00 | 21171 | | BP | 616,50 | +0,49 | 613,50 | 38269 | | BAT | 1219,00 | +1,58 | 1201,00 | 5211 | | British Airways | 289,25 | +0,78 | 287,00 | 7572 | | British Telecom | 206,00 | +1,73 | 202,50 | 36837 | | Cable & Wireless | 111,75 | +2,52 | 109,00 | 27179 | | Cadbury Schweppes | 545,00 | +1,49 | 537,00 | 10643 | | HSBC Hldg | 874,50 | +0,11 | 873,50 | 19012 | | Lloyds TSB Grp | 452,75 | +0,56 | 450,25 | 18268 | | Marks & Spencer | 413,25 | -0,18 | 414,00 | 13636 | | Prudential | 463,00 | -1,17 | 468,50 | 15754 | | Reuters Group | 355,00 | +0,92 | 351,75 | 9958 | | Rio Tinto | 2121,00 | +0,57 | 2109,00 | 11007 | | Sainsbury | 274,00 | +0,83 | 271,75 | 9511 | | Unilever | 566,89 | +0,35 | 565,00 | 9824 | | Vodafone Airtch | 143,00 | +1,42 | 141,00 | 223655 | | Германия (EUR) | | Allianz AG | 115,10 | -0,23 | 115,36 | 3437 | | BASF | 58,69 | +0,55 | 58,37 | 3241 | | Bayer AG | 28,09 | +0,83 | 27,86 | 3384 | | BMW | 36,41 | -0,74 | 36,68 | 2597 | | Commerzbank AG | 20,96 | -0,85 | 21,14 | 3281 | | Daimler-Chrysler | 40,31 | -0,84 | 40,65 | 6101 | | Deutsche Bank n | 76,05 | +0,26 | 75,85 | 5207 | | Dt Telekom n | 14,67 | +0,20 | 14,64 | 24932 | | Hypovereinsbank | 22,72 | -0,53 | 22,84 | 1745 | | Infineon Tech | 7,58 | -0,92 | 7,65 | 7565 | | Merck KGaA | 66,79 | -0,46 | 67,10 | 268 | | Munich Re | 95,93 | -0,67 | 96,58 | 1624 | | Sap AG | 140,88 | +0,59 | 140,05 | 2068 | | Siemens | 60,20 | +0,20 | 60,08 | 5319 | | Volkswagen AG | 44,45 | -1,66 | 45,20 | 2958 | | Финляндия (EUR) | | Nokia | 13,37 | +0,68 | 13,28 | 26882 | | Stora Enso | 10,58 | +1,05 | 10,47 | 4210 | | Швейцария (CHF) | | Ciba Special | 72,60 | -0,21 | 72,75 | 294 | | Lonza Grp AG | 72,75 | +0,34 | 72,50 | 188 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 55,70 | -0,62 | 56,05 | 6423 | | Nestle | 380,50 | -0,33 | 381,75 | 1058 | | Novartis | 68,00 | -0,58 | 68,40 | 6786 | | Roche | 215,90 | -2,57 | 221,60 | 21 | | Swiss Re | 85,85 | -0,75 | 86,50 | 894 | | UBS AG | 105,70 | -0,84 | 106,60 | 4685 | | Zurich Fin | 216,50 | -0,78 | 218,20 | 655 | | Швеция (SEK) | | ABB | 58,25 | +5,91 | 55,00 | 8096 | | Electrolux | 181,00 | — | 181,00 | 1083 | | Ericsson | 25,50 | — | 25,50 | 125629 | | Nordea | 76,00 | +0,33 | 75,75 | 16000 | | Volvo | 317,00 | -0,78 | 319,50 | 1173 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,04 | 2,68 | 4476 | | Fiat | 6,67 | +0,54 | 6,63 | 14286 | | Голландия (EUR) | | ABN Amro Hld | 18,94 | -0,84 | 19,10 | 9641 | | Aegon NV | 12,30 | -0,16 | 12,32 | 4798 | | Ahold Kon | 5,80 | +0,87 | 5,75 | 8856 | | Fortis | 23,36 | -1,14 | 23,63 | 4125 | | ING Grp | 23,39 | -1,10 | 23,65 | 5434 | | Philips | 21,26 | -0,42 | 21,35 | 4440 | | Россия (ADR) | | АФК Система | 21,89 | +0,69 | 21,75 | 190 | | Вимм-Билль-Данн | 18,00 | -1,85 | 18,34 | 2 | | Вымпелком | 39,64 | +3,01 | 38,48 | 251 | | Газпром | 57,50 | +0,52 | 57,20 | 743 | | ЛУКОЙЛ | 52,35 | +2,03 | 51,75 | 868 | | Мобильные телесистемы | 36,12 | +2,15 | 35,36 | 327 | | Мосэнерго | 12,35 | +5,11 | 11,75 | 13 | | Норильский никель | 71,01 | +1,14 | 70,20 | 148 | | Пятерочка | 19,10 | -1,55 | 19,40 | 15 | | РАО ЕЭС России | 35,40 | +0,94 | 35,07 | 735 | | Ростелеком | 12,42 | -0,24 | 12,33 | 180 | | Сибнефть | 18,00 | +3,47 | 17,30 | 279 | | Стальная группа Мечел | 28,57 | +2,40 | 27,90 | 38 | | Сургутнефтегаз | 45,50 | +1,68 | 44,75 | 354 | | Татнефть | 61,20 | +2,09 | 59,95 | 46 | | ЮКОС | 4,44 | +11,95 | 4,10 | 800 | | Канада (CAD) | | Alcan Inc | 37,02 | -1,10 | 37,43 | 310 | | Bank of Montreal | 57,00 | +0,71 | 56,60 | 180 | | Bank Nova Scotia | 42,15 | +0,17 | 42,08 | 511 | | BCE Inc | 28,77 | -0,45 | 28,90 | 272 | | Imperial Oil | 102,82 | -0,21 | 103,04 | 88 | | Loblaw Cos Ltd | 67,40 | -0,06 | 67,44 | 25 | | Nortel Networks | 3,87 | +0,52 | 3,85 | 2811 | | Royal Bank of Canada | 82,82 | -0,20 | 82,99 | 222 | | США ($) | | Abbott Labs | 42,62 | +0,42 | 42,44 | 599 | | Agilent Tech | 30,30 | -0,88 | 30,57 | 503 | | Alcoa | 23,75 | -0,50 | 23,87 | 606 | | Allstate Corp | 52,32 | +0,48 | 52,07 | 422 | | Alltel | 60,50 | +0,17 | 60,40 | 126? | | Amer Electric Power | 36,91 | +0,82 | 36,61 | 401 | | Amer Express Co | 48,89 | -0,02 | 48,90 | 971 | | AIG | 63,73 | +0,95 | 63,13 | 1192 | | Amgen | 74,85 | +1,77 | 73,55 | 1767 | | Analog Devices | 33,69 | -0,35 | 33,81 | 874 | | Anheuser-Busch | 40,60 | +0,07 | 40,57 | 650 | | Time Warner Inc | 17,56 | +0,46 | 17,48 | 2003 | | Apple Comp Inc | 54,49 | -1,66 | 55,41 | 8351 | | Applied Materials | 16,22 | -2,93 | 16,71 | 8554 | | AT&T | 19,61 | +0,05 | 19,60 | 623 | | Automatic Data Proc | 47,08 | +0,92 | 46,65 | 603 | | Bank of America | 43,36 | +0,42 | 43,18 | 1814 | | Bank of New York | 30,50 | +0,46 | 30,36 | 258 | | Baxter Int | 38,65 | +0,47 | 38,47 | 200 | | BCE Inc | 24,49 | -0,73 | 24,67 | 44 | | Bellsouth Corp | 25,66 | -0,19 | 25,71 | 1040 | | Berkshire cl a* | 85,20 | +0,35 | 84,90 | 1 | | Berkshire cl b* | 2,81 | +0,07 | 2,80 | 1 | | Boeing Co | 64,47 | +0,66 | 64,05 | 780 | | Bristol Myers sq | 20,81 | -3,97 | 21,67 | 2755 | | Cardinal Health | 62,04 | -0,10 | 62,10 | 438 | | Carnival | 48,08 | -0,58 | 48,36 | 846 | | Caterpillar Inc | 49,93 | +0,06 | 49,90 | 583 | | Charles Schwab | 14,44 | +0,28 | 14,40 | 1753 | | ChevronTexaco | 55,26 | -2,19 | 56,50 | 2485 | | Cigna | 111,90 | +1,59 | 110,15 | 166 | | Cisco | 17,16 | +0,65 | 17,05 | 9170 | | Citigroup | 45,55 | +0,31 | 45,41 | 2542 | | Coca-Cola Co | 42,50 | +0,83 | 42,15 | 924 | | Colgate Palmoliv | 52,48 | +0,77 | 52,08 | 293 | | Costco Wholesale | 46,89 | +1,17 | 46,35 | 665 | | Daimler-Chrysler | 48,81 | +0,02 | 48,80 | 149 | | Dow Chemical Co | 45,36 | +0,35 | 45,20 | 1045 | | Du Pont Co | 41,44 | +0,17 | 41,37 | 708 | | Eastman Kodak | 20,97 | +1,30 | 20,95 | 466 | | Eli Lilly | 49,98 | -0,04 | 50,00 | 1202 | | EMC Corp | 13,85 | +0,87 | 13,73 | 2999 | | Emerson Electric | 67,63 | -0,44 | 67,93 | 256 | | Exelon | 51,60 | +0,60 | 51,29 | 510 | | Exxon Mobil | 55,02 | -1,04 | 55,60 | 4528 | | Fannie Mae | 47,10 | +0,51 | 46,86 | 726 | | First Data Corp | 40,42 | +1,10 | 39,98 | 377 | | Ford Motor Co | 8,00 | -0,50 | 8,14 | 1999 | | Gap Inc | 16,59 | +0,18 | 16,56 | 408 | | Genentech | 86,66 | -0,49 | 87,09 | 416 | | General Elec Co | 33,58 | — | 33,58 | 2353 | | General Motors | 27,22 | +0,11 | 27,19 | 1545 | | Goldman Sachs Gr | 123,44 | +0,82 | 122,43 | 821 | | HJ Heinz Co | 35,67 | +0,71 | 35,42 | 243 | | Halliburton Co | 55,52 | +0,76 | 55,10 | 1602 | | HCA-Healthcare | 47,10 | +0,64 | 46,95 | 501 | | Hewlett-Packard | 27,07 | +1,01 | 26,80 | 2329 | | Home Depot Inc | 39,90 | +1,29 | 39,39 | 1275 | | Honeywell Int | 33,18 | -0,69 | 33,41 | 596 | | Illinois Tool Works | 82,39 | +0,41 | 82,05 | 164 | | Intel Corp | 22,80 | -0,18 | 22,84 | 15948 | | IBM | 80,84 | -1,79 | 82,31 | 1223 | | Intl Paper | 28,60 | +0,88 | 28,35 | 304 | | Johnson&Johnson | 62,39 | +1,55 | 61,44 | 2001 | | J P Morgan Chase | 36,16 | +0,36 | 36,03 | 1826 | | Kimberly-Clark | 56,79 | +0,62 | 56,44 | 290 | | Kohls | 44,81 | +2,28 | 43,81 | 1440 | | Kroger | 19,43 | +1,52 | 19,14 | 772 | | Lehman Brothers | 115,85 | +0,91 | 114,80 | 421 | | Lockheed Martin | 60,60 | +1,30 | 59,82 | 210 | | Lowes Cos | 58,89 | +1,06 | 58,27 | 771 | | Lucent Tech | 2,76 | +0,36 | 2,75 | 4132 | | Marsh & McLennan | 28,88 | +0,63 | 28,70 | 190 | | MBNA Corp | 25,39 | +0,44 | 25,28 | 666 | | McDonalds Corp | 31,69 | +0,44 | 31,55 | 1190 | | Medtronic | 56,50 | -0,67 | 56,88 | 724 | | Merck & Co | 27,31 | +1,45 | 26,92 | 1490 | | Merrill Lynch | 63,19 | +0,94 | 62,60 | 891 | | Metlife Inc | 48,88 | -3,40 | 50,60 | 899 | | Micron Tech | 12,54 | -0,63 | 12,62 | 1915 | | Microsoft | 25,33 | +1,93 | 24,85 | 42185 | | Minnesota Mining | 75,05 | +0,32 | 74,81 | 395 | | MS Dean Witter | 52,83 | -0,36 | 53,02 | 1189 | | Motorola Inc | 20,75 | -0,72 | 20,90 | 1701 | | Occidental Petr | 74,44 | -0,27 | 74,64 | 653 | | Omnicom Group | 83,22 | +0,90 | 82,48 | 139 | | Oracle Corp | 12,51 | +0,48 | 12,45 | 5492 | | Pfizer Inc | 21,14 | +0,19 | 21,10 | 4689 | | Philip Morris | 74,16 | +1,04 | 73,40 | 818 | | Raytheon Co | 36,60 | +0,41 | 36,45 | 201 | | SBC Comms | 23,67 | -0,13 | 23,70 | 2115 | | Schering-plough | 20,30 | +0,64 | 20,17 | 949 | | Tenet Healthcare | 8,24 | +0,49 | 8,20 | 366 | | Texas Instrument | 27,51 | +0,15 | 27,47 | 3606 | | Textron Inc | 70,42 | +0,49 | 70,08 | 151 | | Time Warner Inc | 17,56 | +0,46 | 17,48 | 2003 | | Tyco Int | 26,25 | — | 26,25 | 1174 | | Unisys Corp | 5,02 | -0,59 | 5,05 | 359 | | UPS | 72,25 | +0,39 | 71,97 | 333 | | United Tech | 50,56 | +0,30 | 50,41 | 341 | | Unitedhealth Gr | 56,07 | +2,67 | 54,61 | 1449 | | US Bancorp | 29,14 | +0,90 | 28,88 | 644 | | Verizon Comm | 31,24 | +1,56 | 30,76 | 3062 | | Wachovia | 49,27 | +0,76 | 48,90 | 944 | | Wal-Mart Stores | 45,17 | +0,96 | 44,74 | 1972 | | Walt Disney Co | 23,62 | +0,85 | 23,42 | 964 | | Washington Mutual | 37,98 | +0,42 | 37,82 | 1194 | | Wells Fargo | 60,01 | +0,70 | 59,59 | 689 | | Xerox Corp | 13,15 | — | 13,15 | 1656 |
|
