| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,97 | 7,2 | 3619 | | ANZ Banking Grp | 23,6 | +1,55 | 23,2 | 3710 | | CommonWealth Bank | 38,9 | +0,99 | 38,5 | 2057 | | National Australian Bank | 33,0 | +0,98 | 32,7 | 13446 | | Telstra Corp | 4,2 | +0,72 | 4,2 | 10695 | | Westpac Banking | 20,8 | +1,82 | 20,4 | 4109 | | Япония (JPY) | | Asahi Kasei | 620,0 | +2,31 | 606,0 | 3341 | | Daiwa Securities | 949,0 | +2,59 | 925,0 | 12968 | | Fuji Photo Film | 3670,0 | -0,81 | 3700,0 | 1404 | | Fujitsu Ltd | 764,0 | -1,67 | 777,0 | 10316 | | Honda Motor Co | 6340,0 | +1,28 | 6260,0 | 2754 | | Kao Corp | 2775,0 | -0,72 | 2795,0 | 2397 | | KDDI* | 664,0 | +2,79 | 646,0 | 16 | | Mitsubishi Fin Gr* | 1450,0 | +1,40 | 1430,0 | 49 | | Mitsubishi Electric | 693,0 | -0,72 | 698,0 | 6086 | | NEC Corp | 573,0 | -0,35 | 575,0 | 14486 | | Nippon Steel Corp | 413,0 | +0,49 | 411,0 | 104977 | | Nissan Motor Co | 1208,0 | -1,15 | 1222,0 | 18293 | | NTT* | 546,0 | +1,68 | 537,0 | 20 | | NTT DoCoMo* | 200,0 | +1,01 | 198,0 | 98 | | Pioneer | 1461,0 | +0,07 | 1460,0 | 2055 | | Ricoh | 1839,0 | -0,16 | 1842,0 | 3119 | | Seikisui House | 1445,0 | +4,03 | 1389,0 | 2680 | | Shin-Etsu Chem | 5540,0 | +6,33 | 5210,0 | 2410 | | Sony | 3760,0 | +1,35 | 3710,0 | 4200 | | Sumitomo Chem | 685,0 | +0,74 | 680,0 | 5065 | | TDK Corp | 7810,0 | +3,72 | 7530,0 | 972 | | Toshiba Corp | 536,0 | +1,71 | 527,0 | 15813 | | Toyota Motor Co | 5310,0 | +2,12 | 5200,0 | 7591 | | Гонконг (HKD) | | Cheung Kong | 80,65 | +1,32 | 79,60 | 6270 | | China Mobile | 34,50 | +2,07 | 33,80 | 25199 | | China Unicom | 5,95 | +0,85 | 5,90 | 4800 | | CLP Holdings | 44,45 | -0,22 | 44,55 | 2386 | | CNOOC | 5,05 | +2,54 | 4,93 | 59304 | | Hang Seng Bank | 100,50 | +0,50 | 100,00 | 1888 | | Henderson Land | 34,55 | +1,17 | 34,15 | 2064 | | HSBC Holdings | 121,30 | +0,58 | 120,60 | 7695 | | Hutchison | 73,40 | +2,23 | 71,80 | 12092 | | Франция (EUR) | | Alcatel | 9,71 | +1,68 | 9,55 | 6520 | | Axa | 24,08 | +3,26 | 23,32 | 5752 | | BNP Paribas | 62,85 | +1,53 | 61,90 | 2526 | | Bouygues | 40,92 | +5,03 | 38,96 | 2359 | | Danone | 84,70 | +2,29 | 82,80 | 952 | | EADS | 28,71 | +2,98 | 27,88 | 1252 | | France Telecom | 21,67 | +0,14 | 21,64 | 12340 | | Lafarge | 68,40 | +2,01 | 67,05 | 488 | | Michelin | 44,70 | +1,18 | 44,18 | 339 | | Peugeot | 50,40 | +1,65 | 49,58 | 783 | | Renault | 71,90 | +2,42 | 70,20 | 623 | | Sanofi-Synthelab | 66,45 | +1,76 | 65,30 | 3417 | | Schneider Elec | 68,50 | +1,78 | 67,30 | 341 | | STMicroelectronics | 13,64 | +2,33 | 13,33 | 2423 | | Total Fina Elf | 209,70 | +3,56 | 202,50 | 1740 | | Vivendi Universal | 26,15 | +3,03 | 25,38 | 6237 | | Великобритания (GBp) | | ARM Holdings | 108,00 | +3,60 | 104,25 | 6792 | | BAE System | 328,50 | +1,86 | 322,50 | 9282 | | Barclays | 558,00 | +2,39 | 545,00 | 22812 | | BP | 632,67 | +2,43 | 617,50 | 58737 | | BAT | 1241,00 | +1,64 | 1221,00 | 6105 | | British Airways | 300,25 | +3,53 | 290,00 | 15011 | | British Telecom | 212,00 | +2,54 | 206,75 | 41976 | | Cable & Wireless | 113,75 | +2,71 | 110,75 | 28307 | | Cadbury Schweppes | 555,00 | +1,19 | 548,50 | 6007 | | HSBC Hldg | 884,50 | +1,38 | 872,50 | 20412 | | Lloyds TSB Grp | 459,50 | +1,88 | 451,00 | 24863 | | Marks & Spencer | 417,00 | +0,54 | 414,75 | 12296 | | Prudential | 469,50 | +1,40 | 463,00 | 14252 | | Reuters Group | 356,00 | +0,85 | 353,00 | 14353 | | Rio Tinto | 2145,00 | +1,37 | 2116,00 | 4719 | | Sainsbury | 277,25 | +1,00 | 274,50 | 10512 | | Unilever | 570,50 | +0,88 | 565,50 | 9772 | | Vodafone Airtch | 147,00 | +2,44 | 143,50 | 246465 | | Германия (EUR) | | Allianz AG | 118,05 | +2,45 | 115,23 | 2791 | | BASF | 60,28 | +2,53 | 58,79 | 2786 | | Bayer AG | 28,94 | +2,77 | 28,16 | 3141 | | BMW | 36,20 | -0,88 | 36,52 | 3393 | | Commerzbank AG | 21,93 | +4,53 | 20,98 | 3829 | | Daimler-Chrysler | 41,66 | +2,69 | 40,57 | 3395 | | Deutsche Bank n | 78,22 | +2,92 | 76,00 | 3848 | | Dt Telekom n | 14,56 | -1,15 | 14,73 | 30130 | | Hypovereinsbank | 23,20 | +1,71 | 22,81 | 1755 | | Infineon Tech | 7,78 | +2,37 | 7,60 | 3955 | | Merck KGaA | 68,79 | +3,24 | 66,63 | 148 | | Munich Re | 97,92 | +1,66 | 96,32 | 1526 | | Sap AG | 142,67 | +1,42 | 140,67 | 946 | | Siemens | 62,10 | +2,58 | 60,54 | 3893 | | Volkswagen AG | 45,11 | +1,19 | 44,58 | 1702 | | Финляндия (EUR) | | Nokia | 13,74 | +3,15 | 13,32 | 23014 | | Stora Enso | 10,65 | +0,57 | 10,59 | 2474 | | Швейцария (CHF) | | Ciba Special | 74,15 | +1,58 | 73,00 | 552 | | Lonza Grp AG | 74,05 | +2,14 | 72,50 | 191 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,80 | +2,43 | 55,45 | 3891 | | Nestle | 382,75 | +1,39 | 377,50 | 1013 | | Novartis | 68,85 | +1,47 | 67,85 | 3951 | | Roche | 217,90 | +1,21 | 215,30 | 10 | | Swiss Re | 86,90 | +1,11 | 85,95 | 790 | | UBS AG | 108,90 | +2,93 | 105,80 | 5458 | | Zurich Fin | 219,20 | +1,67 | 215,60 | 367 | | Швеция (SEK) | | ABB | 60,75 | +2,97 | 59,00 | 4010 | | Electrolux | 184,00 | +1,38 | 181,50 | 1172 | | Ericsson | 25,90 | +1,57 | 25,50 | 117398 | | Nordea | 78,00 | +2,63 | 76,00 | 10988 | | Volvo | 326,00 | +3,00 | 316,50 | 1462 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,09 | 2,69 | 2060 | | Fiat | 6,76 | +2,07 | 6,62 | 4314 | | Голландия (EUR) | | ABN Amro Hld | 19,80 | +3,56 | 19,12 | 17657 | | Aegon NV | 12,57 | +2,03 | 12,32 | 4910 | | Ahold Kon | 5,78 | -1,03 | 5,84 | 7680 | | Fortis | 23,70 | +1,15 | 23,43 | 3451 | | ING Grp | 24,04 | +2,04 | 23,56 | 6531 | | Philips | 21,74 | +1,64 | 21,39 | 4430 | | Россия (ADR) | | АФК Система | 22,37 | +2,47 | 21,86 | 686 | | Вимм-Билль-Данн | 18,49 | +0,05 | 18,48 | 9 | | Вымпелком | 40,54 | +1,99 | 39,75 | 295 | | Газпром | 59,07 | +2,78 | 57,50 | 783 | | ЛУКОЙЛ | 54,10 | +4,17 | 52,80 | 2097 | | Мобильные телесистемы | 37,26 | +1,83 | 36,59 | 531 | | Норильский никель | 73,29 | +3,52 | 71,00 | 686 | | Пятерочка | 19,60 | +2,62 | 19,10 | 74 | | РАО ЕЭС России | 35,40 | — | 35,40 | 147 | | Ростелеком | 12,60 | +1,37 | 12,43 | 375 | | Сибнефть | 18,20 | +0,83 | 18,05 | 331 | | Стальная группа Мечел | 29,30 | -0,07 | 29,32 | 38 | | Сургутнефтегаз | 47,00 | +3,30 | 45,50 | 486 | | Татнефть | 64,01 | +3,83 | 61,65 | 25 | | ЮКОС | 4,55 | +0,22 | 4,54 | 122 | | Канада (CAD) | | Alcan Inc | 37,11 | +1,14 | 36,69 | 373 | | Bank of Montreal | 57,85 | +1,14 | 57,20 | 176 | | Bank Nova Scotia | 42,71 | +0,87 | 42,34 | 411 | | BCE Inc | 29,08 | +0,76 | 28,86 | 397 | | Imperial Oil | 103,85 | +1,22 | 102,60 | 109 | | Loblaw Cos Ltd | 67,62 | +0,18 | 67,50 | 27 | | Nortel Networks | 3,85 | +1,05 | 3,81 | 1763 | | Royal Bank of Canada | 83,37 | +0,57 | 82,90 | 341 | | США ($) | | Abbott Labs | 43,10 | +0,82 | 42,75 | 727 | | Agilent Tech | 31,54 | +1,74 | 31,00 | 335 | | Alcoa | 24,17 | +0,62 | 24,02 | 1238 | | Allstate Corp | 53,10 | +0,78 | 52,69 | 686 | | Alltel | 62,17 | +1,19 | 61,44 | 341? | | Amer Electric Power | 37,97 | +0,18 | 37,90 | 382 | | Amer Express Co | 49,88 | +0,69 | 49,54 | 912 | | AIG | 64,76 | +0,72 | 64,30 | 1534 | | Amgen | 75,87 | +0,12 | 75,78 | 2555 | | Analog Devices | 34,97 | +1,04 | 34,61 | 589 | | Anheuser-Busch | 41,51 | +2,32 | 40,57 | 1251 | | Time Warner Inc | 17,92 | +0,96 | 17,75 | 3437 | | Apple Comp Inc | 56,02 | +2,85 | 54,47 | 7328 | | Applied Materials | 16,47 | +0,67 | 16,36 | 5654 | | AT&T | 19,72 | -0,05 | 19,73 | 380 | | Automatic Data Proc | 46,77 | -0,15 | 46,84 | 367 | | Bank of America | 43,99 | +0,02 | 43,98 | 2211 | | Bank of New York | 31,15 | +0,68 | 30,94 | 393 | | Baxter Int | 38,88 | -0,21 | 38,96 | 182 | | BCE Inc | 24,65 | +0,49 | 24,53 | 33 | | Bellsouth Corp | 25,93 | -0,04 | 25,94 | 1024 | | Berkshire cl a* | 85,30 | +0,12 | 85,20 | 1 | | Berkshire cl b* | 2,80 | -0,14 | 2,80 | 2 | | Boeing Co | 66,43 | +1,20 | 65,64 | 741 | | Bristol Myers sq | 21,38 | +1,14 | 21,14 | 1780 | | Cardinal Health | 62,99 | +0,54 | 62,65 | 344 | | Carnival | 49,40 | +1,40 | 48,72 | 629 | | Caterpillar Inc | 52,34 | +2,49 | 51,07 | 1127 | | Charles Schwab | 14,94 | +2,33 | 14,60 | 951 | | ChevronTexaco | 57,32 | -0,10 | 57,38 | 1876 | | Cigna | 116,13 | +1,04 | 114,93 | 294 | | Cisco | 17,46 | +1,87 | 17,14 | 15045 | | Citigroup | 46,24 | +0,74 | 45,90 | 2955 | | Coca-Cola Co | 42,73 | -0,23 | 42,83 | 1919 | | Colgate Palmoliv | 53,10 | -0,08 | 53,14 | 427 | | Costco Wholesale | 48,22 | +1,86 | 47,34 | 856 | | Daimler-Chrysler | 49,88 | +0,73 | 49,52 | 76 | | Dow Chemical Co | 46,01 | +0,37 | 45,84 | 666 | | Du Pont Co | 41,81 | -0,45 | 42,00 | 880 | | Eastman Kodak | 21,43 | -0,05 | 21,44 | 495 | | Eli Lilly | 49,94 | -0,10 | 49,99 | 1182 | | EMC Corp | 13,92 | +0,72 | 13,82 | 3285 | | Emerson Electric | 69,20 | +0,89 | 68,59 | 251 | | Exelon | 52,37 | -0,10 | 52,42 | 767 | | Exxon Mobil | 56,75 | +0,78 | 56,31 | 4534 | | Fannie Mae | 47,48 | -1,17 | 48,04 | 850 | | First Data Corp | 40,51 | +0,50 | 40,31 | 362 | | Ford Motor Co | 8,21 | +2,37 | 8,02 | 3453 | | Gap Inc | 17,17 | +1,78 | 16,87 | 846 | | Genentech | 90,47 | +3,13 | 87,72 | 818 | | General Elec Co | 34,03 | -0,06 | 34,05 | 3461 | | General Motors | 27,72 | +1,69 | 27,26 | 1721 | | Goldman Sachs Gr | 126,61 | +1,65 | 124,56 | 936 | | HJ Heinz Co | 35,57 | -0,39 | 35,71 | 250 | | Halliburton Co | 58,47 | +1,46 | 57,63 | 1485 | | HCA-Healthcare | 47,68 | +0,34 | 47,52 | 435 | | Hewlett-Packard | 28,09 | +0,46 | 27,96 | 2200 | | Home Depot Inc | 41,15 | +1,55 | 40,52 | 3024 | | Honeywell Int | 34,16 | +1,67 | 33,60 | 938 | | Illinois Tool Works | 84,71 | +0,59 | 84,21 | 187 | | Intel Corp | 23,56 | +0,99 | 23,33 | 12095 | | IBM | 82,18 | +0,93 | 81,42 | 1491 | | Intl Paper | 28,83 | -0,10 | 28,86 | 274 | | Johnson&Johnson | 62,61 | -0,54 | 62,95 | 1325 | | J P Morgan Chase | 36,64 | +0,55 | 36,44 | 2305 | | Kimberly-Clark | 57,12 | -0,37 | 57,33 | 370 | | Kohls | 47,27 | +3,69 | 45,59 | 1353 | | Kroger | 19,89 | +1,48 | 19,60 | 1139 | | Lehman Brothers | 119,44 | +1,18 | 118,05 | 412 | | Lockheed Martin | 61,00 | -0,52 | 61,32 | 334 | | Lowes Cos | 60,95 | +1,89 | 59,82 | 897 | | Lucent Tech | 2,80 | +0,36 | 2,79 | 4907 | | Marsh & McLennan | 28,96 | -0,14 | 29,00 | 277 | | MBNA Corp | 25,68 | +0,04 | 25,67 | 666 | | McDonalds Corp | 32,38 | +0,28 | 32,29 | 949 | | Medtronic | 56,87 | +0,14 | 56,79 | 492 | | Merck & Co | 27,88 | +1,23 | 27,54 | 2239 | | Merrill Lynch | 64,94 | +0,90 | 64,36 | 1595 | | Metlife Inc | 49,10 | +0,20 | 49,00 | 989 | | Micron Tech | 12,90 | +1,82 | 12,67 | 1817 | | Microsoft | 25,70 | +0,67 | 25,53 | 19013 | | Minnesota Mining | 76,42 | +0,24 | 76,24 | 483 | | MS Dean Witter | 54,51 | +1,08 | 53,93 | 1272 | | Motorola Inc | 21,69 | +2,84 | 21,09 | 3501 | | Occidental Petr | 78,77 | +2,43 | 76,90 | 1135 | | Omnicom Group | 82,73 | -1,83 | 84,27 | 401 | | Oracle Corp | 12,67 | -0,31 | 12,71 | 7563 | | Pfizer Inc | 21,74 | +1,12 | 21,50 | 6586 | | Philip Morris | 75,40 | +0,39 | 75,11 | 1256 | | Raytheon Co | 37,32 | -0,29 | 37,43 | 699 | | SBC Comms | 23,87 | -0,08 | 23,89 | 1964 | | Schering-plough | 20,57 | +1,18 | 20,33 | 770 | | Tenet Healthcare | 8,23 | -0,24 | 8,25 | 613 | | Texas Instrument | 28,49 | +1,75 | 28,00 | 3485 | | Textron Inc | 71,66 | +0,94 | 70,99 | 98 | | Time Warner Inc | 17,92 | +0,96 | 17,75 | 3437 | | Tyco Int | 26,38 | -1,38 | 26,75 | 1555 | | Unisys Corp | 5,03 | -0,20 | 5,04 | 422 | | UPS | 73,10 | +0,38 | 72,82 | 342 | | United Tech | 51,40 | +0,04 | 51,38 | 578 | | Unitedhealth Gr | 57,27 | +0,95 | 56,73 | 1081 | | US Bancorp | 29,75 | +0,61 | 29,57 | 995 | | Verizon Comm | 31,55 | -0,47 | 31,70 | 3368 | | Wachovia | 50,31 | +0,44 | 50,09 | 1251 | | Wal-Mart Stores | 46,90 | +3,08 | 45,50 | 5967 | | Walt Disney Co | 24,19 | +1,55 | 23,82 | 1427 | | Washington Mutual | 39,34 | +1,13 | 38,90 | 1840 | | Wells Fargo | 60,32 | -0,56 | 60,66 | 933 | | Xerox Corp | 13,23 | -0,15 | 13,25 | 983 |
|
