| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | +0,84 | 7,2 | 4809 | | ANZ Banking Grp | 23,4 | -0,04 | 23,4 | 9119 | | CommonWealth Bank | 39,8 | +1,27 | 39,3 | 4672 | | National Australian Bank | 33,3 | +1,18 | 32,9 | 3243 | | Telstra Corp | 4,2 | -0,48 | 4,2 | 17444 | | Westpac Banking | 21,2 | +3,12 | 20,5 | 32827 | | Япония (JPY) | | Asahi Kasei | 627,0 | -0,16 | 628,0 | 4390 | | Daiwa Securities | 965,0 | -0,82 | 973,0 | 18412 | | Fuji Photo Film | 3740,0 | +0,81 | 3710,0 | 1633 | | Fujitsu Ltd | 751,0 | -0,13 | 752,0 | 23272 | | Honda Motor Co | 6390,0 | -0,47 | 6420,0 | 2564 | | Kao Corp | 2860,0 | +1,96 | 2805,0 | 2384 | | KDDI* | 682,0 | +0,59 | 678,0 | 12 | | Mitsubishi Fin Gr* | 1580,0 | +3,95 | 1520,0 | 124 | | Mitsubishi Electric | 724,0 | +2,55 | 706,0 | 10685 | | NEC Corp | 581,0 | -0,68 | 585,0 | 10909 | | Nippon Steel Corp | 428,0 | +2,88 | 416,0 | 174592 | | Nissan Motor Co | 1192,0 | -1,73 | 1213,0 | 19927 | | NTT* | 550,0 | -0,90 | 555,0 | 17 | | NTT DoCoMo* | 202,0 | -0,98 | 204,0 | 85 | | Pioneer | 1486,0 | +2,91 | 1444,0 | 2811 | | Ricoh | 1868,0 | +0,81 | 1853,0 | 3672 | | Seikisui House | 1472,0 | -0,34 | 1477,0 | 2092 | | Shin-Etsu Chem | 5730,0 | +2,87 | 5570,0 | 2420 | | Sony | 3800,0 | -1,55 | 3860,0 | 5042 | | Sumitomo Chem | 705,0 | +1,73 | 693,0 | 6969 | | TDK Corp | 8400,0 | +0,84 | 8330,0 | 1078 | | Toshiba Corp | 545,0 | +0,18 | 544,0 | 19117 | | Toyota Motor Co | 5350,0 | -1,11 | 5410,0 | 6993 | | Гонконг (HKD) | | Cheung Kong | 81,75 | -0,49 | 82,15 | 4522 | | China Mobile | 34,95 | -0,14 | 35,00 | 10159 | | China Unicom | 6,20 | +0,81 | 6,15 | 11748 | | CLP Holdings | 45,30 | +0,44 | 45,10 | 1344 | | CNOOC | 5,15 | -0,96 | 5,20 | 40195 | | Hang Seng Bank | 101,70 | +0,30 | 101,40 | 1094 | | Henderson Land | 34,80 | +1,02 | 34,45 | 3859 | | HSBC Holdings | 122,40 | +0,16 | 122,20 | 7734 | | Hutchison | 74,55 | -0,20 | 74,70 | 8191 | | Франция (EUR) | | Alcatel | 10,00 | +2,88 | 9,72 | 15209 | | Axa | 24,81 | +2,44 | 24,22 | 5949 | | BNP Paribas | 65,15 | +2,36 | 63,65 | 4443 | | Bouygues | 41,95 | +0,70 | 41,66 | 1867 | | Danone | 85,05 | +0,29 | 84,80 | 737 | | EADS | 29,65 | +1,54 | 29,20 | 1248 | | France Telecom | 22,00 | +0,41 | 21,91 | 7575 | | Lafarge | 68,00 | +0,59 | 67,60 | 831 | | Michelin | 45,00 | +0,58 | 44,74 | 511 | | Peugeot | 49,55 | -0,50 | 49,80 | 1098 | | Renault | 71,55 | +0,70 | 71,05 | 1082 | | Sanofi-Synthelab | 66,60 | +1,22 | 65,80 | 3108 | | Schneider Elec | 70,10 | +1,59 | 69,00 | 768 | | STMicroelectronics | 14,10 | +3,22 | 13,66 | 5288 | | Total Fina Elf | 215,80 | +2,27 | 211,00 | 3560 | | Vivendi Universal | 26,58 | +1,84 | 26,10 | 6453 | | Великобритания (GBp) | | ARM Holdings | 114,25 | +4,34 | 109,50 | 14549 | | BAE System | 341,09 | +1,56 | 335,75 | 13205 | | Barclays | 582,00 | +1,84 | 571,50 | 42059 | | BP | 639,18 | +1,83 | 628,00 | 46215 | | BAT | 1247,50 | +1,13 | 1239,00 | 6649 | | British Airways | 310,69 | +0,89 | 308,50 | 14154 | | British Telecom | 210,75 | +0,48 | 209,75 | 34612 | | Cable & Wireless | 116,49 | +1,31 | 114,75 | 13678 | | Cadbury Schweppes | 564,34 | +1,26 | 557,50 | 5239 | | HSBC Hldg | 895,50 | +0,51 | 891,00 | 20417 | | Lloyds TSB Grp | 468,75 | +0,86 | 464,75 | 18656 | | Marks & Spencer | 427,50 | +2,40 | 417,50 | 11719 | | Prudential | 499,00 | +2,15 | 488,50 | 12241 | | Reuters Group | 379,10 | +2,50 | 370,00 | 20837 | | Rio Tinto | 2245,00 | +2,42 | 2192,00 | 5760 | | Sainsbury | 279,75 | +0,99 | 277,00 | 4985 | | Unilever | 556,00 | -4,22 | 580,50 | 26813 | | Vodafone Airtch | 150,90 | +1,00 | 149,50 | 198248 | | Германия (EUR) | | Allianz AG | 120,23 | +0,86 | 119,20 | 4153 | | BASF | 59,57 | +0,64 | 59,19 | 2140 | | Bayer AG | 29,26 | +0,97 | 28,98 | 2735 | | BMW | 35,85 | -1,38 | 36,35 | 7998 | | Commerzbank AG | 22,87 | +1,87 | 22,45 | 6417 | | Daimler-Chrysler | 42,22 | +1,15 | 41,74 | 7244 | | Deutsche Bank n | 79,66 | +1,28 | 78,65 | 4118 | | Dt Telekom n | 14,95 | +0,54 | 14,87 | 17819 | | Hypovereinsbank | 24,57 | +3,15 | 23,82 | 2465 | | Infineon Tech | 8,07 | +2,67 | 7,86 | 11338 | | Merck KGaA | 70,50 | -0,61 | 70,93 | 594 | | Munich Re | 101,56 | +1,61 | 99,95 | 2351 | | Sap AG | 144,46 | +1,23 | 142,70 | 998 | | Siemens | 63,03 | +0,72 | 62,58 | 3509 | | Volkswagen AG | 45,56 | +0,73 | 45,23 | 4209 | | Финляндия (EUR) | | Nokia | 14,49 | +2,48 | 14,14 | 42202 | | Stora Enso | 10,64 | -0,09 | 10,65 | 1984 | | Швейцария (CHF) | | Ciba Special | 75,25 | -0,40 | 75,55 | 314 | | Lonza Grp AG | 74,30 | — | 74,30 | 130 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 59,65 | +2,49 | 58,20 | 11056 | | Nestle | 388,75 | +1,30 | 383,75 | 1295 | | Novartis | 70,05 | +1,08 | 69,30 | 5417 | | Roche | 218,40 | +0,37 | 217,60 | 12 | | Swiss Re | 89,45 | +0,28 | 89,20 | 1950 | | UBS AG | 116,90 | +1,30 | 115,40 | 5930 | | Zurich Fin | 231,90 | +1,71 | 228,00 | 1023 | | Швеция (SEK) | | ABB | 62,25 | +1,22 | 61,50 | 4171 | | Electrolux | 187,50 | — | 187,50 | 1410 | | Ericsson | 26,80 | +3,08 | 26,00 | 147900 | | Nordea | 79,50 | +0,63 | 79,00 | 9788 | | Volvo | 334,50 | +1,83 | 328,50 | 1903 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,19 | 2,69 | 4017 | | Fiat | 6,94 | +1,03 | 6,87 | 6278 | | Голландия (EUR) | | ABN Amro Hld | 20,29 | +1,15 | 20,06 | 13499 | | Aegon NV | 12,98 | +1,49 | 12,79 | 6873 | | Ahold Kon | 5,69 | -0,18 | 5,70 | 9410 | | Fortis | 24,04 | +0,84 | 23,84 | 4450 | | ING Grp | 24,52 | +0,78 | 24,33 | 7995 | | Philips | 22,30 | +1,55 | 21,96 | 6966 | | Россия (ADR) | | АФК Система | 22,30 | +4,30 | 23,01 | 426 | | Вимм-Билль-Данн | 17,84 | -0,06 | 17,85 | 8 | | Вымпелком | 42,38 | +3,67 | 40,88 | 405 | | Газпром | 61,00 | -0,81 | 61,50 | 730 | | ЛУКОЙЛ | 57,03 | +1,24 | 56,30 | 1604 | | Мобильные телесистемы | 38,27 | +2,41 | 37,37 | 852 | | Норильский никель | 75,20 | -0,92 | 75,70 | 517 | | РАО ЕЭС России | 37,00 | +1,09 | 36,55 | 741 | | Ростелеком | 13,08 | -0,23 | 13,13 | 209 | | Сибнефть | 18,29 | +2,81 | 17,80 | 119 | | Мечел | 30,68 | +1,52 | 30,22 | 43 | | Сургутнефтегаз | 50,00 | +0,36 | 49,70 | 369 | | Татнефть | 68,58 | +3,13 | 66,50 | 24 | | Канада (CAD) | | Alcan Inc | 41,43 | +3,70 | 39,95 | 1333 | | Bank of Montreal | 57,21 | -0,69 | 57,61 | 536 | | Bank Nova Scotia | 43,17 | -0,37 | 43,33 | 484 | | BCE Inc | 27,19 | -1,41 | 27,58 | 1548 | | Imperial Oil | 109,49 | +0,72 | 108,71 | 154 | | Loblaw Cos Ltd | 67,03 | -0,34 | 67,26 | 86 | | Nortel Networks | 3,95 | +1,02 | 3,91 | 5788 | | Royal Bank of Canada | 82,95 | +0,17 | 82,81 | 1307 | | США ($) | | Abbott Labs | 42,74 | +0,23 | 42,64 | 1311 | | Agilent Tech | 32,92 | +0,73 | 32,68 | 497 | | Alcoa | 25,00 | +0,85 | 24,79 | 1131 | | Allstate Corp | 55,35 | +0,38 | 55,14 | 1013 | | Alltel | 62,84 | -1,05 | 63,51 | 230? | | Amer Electric Power | 36,98 | -0,99 | 37,35 | 364 | | Amer Express Co | 50,07 | +0,20 | 49,97 | 1150 | | AIG | 66,49 | +0,41 | 66,22 | 2197 | | Amgen | 77,02 | +4,22 | 73,90 | 5594 | | Analog Devices | 35,88 | +1,27 | 35,43 | 947 | | Anheuser-Busch | 42,02 | +0,91 | 41,64 | 1015 | | Time Warner Inc | 17,82 | -0,45 | 17,90 | 5871 | | Apple Comp Inc | 61,93 | +3,30 | 59,95 | 12889 | | Applied Materials | 16,80 | +2,50 | 16,39 | 10813 | | AT&T | 19,55 | -1,41 | 19,83 | 1068 | | Automatic Data Proc | 46,49 | -0,21 | 46,59 | 449 | | Bank of America | 44,08 | — | 44,08 | 3108 | | Bank of New York | 31,23 | -0,86 | 31,50 | 471 | | Baxter Int | 38,02 | +1,31 | 37,53 | 297 | | BCE Inc | 23,06 | -1,71 | 23,46 | 144 | | Bellsouth Corp | 25,73 | -0,89 | 25,96 | 1792 | | Berkshire cl a* | 87,70 | +0,57 | 87,20 | 1 | | Berkshire cl b* | 2,89 | +1,19 | 2,86 | 3 | | Boeing Co | 65,55 | +1,31 | 64,70 | 1133 | | Bristol Myers sq | 21,16 | +0,62 | 21,03 | 1516 | | Cardinal Health | 61,85 | +0,10 | 61,79 | 578 | | Carnival | 51,93 | +0,12 | 51,87 | 852 | | Caterpillar Inc | 54,16 | +0,88 | 53,69 | 1223 | | Charles Schwab | 15,24 | -0,52 | 15,32 | 1032 | | ChevronTexaco | 58,94 | +0,72 | 58,52 | 1892 | | Cigna | 110,31 | -0,05 | 110,37 | 485 | | Cisco | 17,52 | -0,62 | 17,63 | 15279 | | Citigroup | 45,32 | +0,47 | 45,55 | 2975 | | Coca-Cola Co | 42,56 | +0,02 | 42,55 | 902 | | Colgate Palmoliv | 51,95 | -0,65 | 52,29 | 656 | | Costco Wholesale | 48,93 | +0,87 | 48,51 | 2104 | | Daimler-Chrysler | 50,67 | -0,04 | 50,69 | 153 | | Delta Air Lines | 0,00 | — | 0,62 | 0 | | Dow Chemical Co | 45,44 | +0,24 | 45,33 | 752 | | Du Pont Co | 43,03 | +1,27 | 42,49 | 1366 | | Eastman Kodak | 22,18 | -1,73 | 22,57 | 532 | | Eli Lilly | 50,44 | +1,08 | 49,90 | 967 | | EMC Corp | 13,91 | +1,90 | 13,65 | 1766 | | Emerson Electric | 70,68 | +0,13 | 70,59 | 334 | | Exelon | 51,86 | +0,27 | 51,72 | 1037 | | Exxon Mobil | 58,27 | +1,55 | 57,38 | 5710 | | Fannie Mae | 47,24 | -0,23 | 47,35 | 557 | | First Data Corp | 41,09 | +0,49 | 40,89 | 1398 | | Ford Motor Co | 8,34 | +0,85 | 8,27 | 1621 | | Gap Inc | 17,45 | +2,65 | 17,00 | 1627 | | Genentech | 92,86 | +1,21 | 91,75 | 798 | | General Elec Co | 34,02 | +0,62 | 33,81 | 4888 | | General Motors | 26,77 | +0,87 | 26,54 | 1546 | | Goldman Sachs Gr | 129,09 | -0,03 | 129,13 | 1389 | | HJ Heinz Co | 35,20 | -0,48 | 35,37 | 269 | | Halliburton Co | 63,84 | +1,41 | 62,95 | 1996 | | HCA-Healthcare | 48,04 | -0,04 | 48,06 | 407 | | Hewlett-Packard | 28,89 | +0,35 | 28,79 | 2237 | | Home Depot Inc | 41,01 | -0,61 | 41,26 | 2436 | | Honeywell Int | 35,37 | +1,38 | 34,89 | 1120 | | Illinois Tool Works | 84,84 | +0,49 | 84,43 | 208 | | Intel Corp | 23,84 | +2,36 | 23,37 | 24749 | | IBM | 82,21 | +1,42 | 81,06 | 1751 | | Intl Paper | 29,67 | -0,24 | 29,74 | 560 | | Johnson&Johnson | 61,39 | +0,15 | 61,30 | 4072 | | J P Morgan Chase | 37,22 | +0,05 | 37,20 | 2597 | | Kimberly-Clark | 56,79 | +1,00 | 56,23 | 718 | | Kohls | 49,13 | +2,04 | 48,15 | 2028 | | Kroger | 19,80 | -0,25 | 19,85 | 775 | | Lehman Brothers | 122,53 | -0,02 | 122,55 | 855 | | Lockheed Martin | 60,25 | +0,45 | 59,98 | 566 | | Lowes Cos | 61,20 | +1,41 | 60,35 | 1961 | | Lucent Tech | 2,72 | +0,74 | 2,70 | 6104 | | Marsh & McLennan | 28,63 | -0,24 | 28,70 | 382 | | MBNA Corp | 25,75 | -0,12 | 25,78 | 1056 | | McDonalds Corp | 32,80 | +1,67 | 32,26 | 1265 | | Medtronic | 56,00 | +0,54 | 55,70 | 870 | | Merck & Co | 30,20 | +6,30 | 28,41 | 9438 | | Merrill Lynch | 65,09 | +0,14 | 65,00 | 1341 | | Metlife Inc | 50,56 | +0,70 | 50,73 | 479 | | Micron Tech | 13,83 | +4,22 | 13,27 | 5173 | | Microsoft | 26,45 | -0,04 | 26,46 | 23062 | | Minnesota Mining | 74,83 | -0,43 | 75,15 | 537 | | MS Dean Witter | 52,85 | -0,62 | 53,18 | 1757 | | Motorola Inc | 23,04 | — | 23,04 | 4112 | | Occidental Petr | 80,25 | +0,96 | 79,49 | 1123 | | Omnicom Group | 83,09 | +0,06 | 83,04 | 166 | | Oracle Corp | 12,15 | -2,64 | 12,48 | 46302 | | Pfizer Inc | 21,98 | +1,76 | 21,60 | 11838 | | Philip Morris | 74,30 | -0,47 | 74,65 | 1422 | | Raytheon Co | 37,82 | +0,21 | 37,74 | 248 | | SBC Comms | 23,61 | -1,25 | 23,91 | 3244 | | Schering-plough | 19,86 | +0,25 | 19,81 | 1296 | | Tenet Healthcare | 8,22 | -1,20 | 8,32 | 932 | | Texas Instrument | 30,55 | +3,07 | 29,64 | 4795 | | Textron Inc | 73,74 | +2,20 | 72,15 | 211 | | Time Warner Inc | 17,82 | -0,45 | 17,90 | 5871 | | Tyco Int | 26,47 | +1,03 | 26,20 | 1399 | | Unisys Corp | 5,25 | +1,16 | 5,19 | 266 | | UPS | 74,35 | +0,64 | 73,88 | 982 | | United Tech | 51,51 | +1,24 | 50,88 | 836 | | Unitedhealth Gr | 59,43 | -0,24 | 59,57 | 1404 | | US Bancorp | 29,16 | +0,03 | 29,15 | 1203 | | Verizon Comm | 30,84 | -2,00 | 31,47 | 3130 | | Wachovia | 50,40 | -0,61 | 50,71 | 1108 | | Wal-Mart Stores | 47,83 | +0,57 | 47,56 | 4713 | | Walt Disney Co | 24,88 | +0,24 | 24,82 | 1888 | | Washington Mutual | 39,90 | +0,68 | 39,63 | 1396 | | Wells Fargo | 59,73 | +0,17 | 59,63 | 1423 | | Xerox Corp | 13,85 | +0,65 | 13,76 | 669 |
|
