| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -0,97 | 7,2 | 6944 | | ANZ Banking Grp | 23,5 | +0,68 | 23,4 | 6050 | | CommonWealth Bank | 39,8 | -0,08 | 39,8 | 2902 | | National Australian Bank | 33,4 | +0,21 | 33,3 | 3074 | | Telstra Corp | 4,2 | +0,24 | 4,2 | 25592 | | Westpac Banking | 21,3 | +0,52 | 21,2 | 4033 | | Япония (JPY) | | Asahi Kasei | 624,0 | -0,48 | 627,0 | 4520 | | Daiwa Securities | 1015,0 | +5,18 | 965,0 | 18162 | | Fuji Photo Film | 3740,0 | — | 3740,0 | 1470 | | Fujitsu Ltd | 785,0 | +4,53 | 751,0 | 18094 | | Honda Motor Co | 6470,0 | +1,25 | 6390,0 | 4315 | | Kao Corp | 2855,0 | -0,17 | 2860,0 | 3143 | | KDDI* | 696,0 | +2,05 | 682,0 | 18 | | Mitsubishi Fin Gr* | 1650,0 | +4,43 | 1580,0 | 86 | | Mitsubishi Electric | 750,0 | +3,59 | 724,0 | 11032 | | NEC Corp | 599,0 | +3,10 | 581,0 | 17048 | | Nippon Steel Corp | 422,0 | -1,40 | 428,0 | 132201 | | Nissan Motor Co | 1177,0 | -1,26 | 1192,0 | 33391 | | NTT* | 559,0 | +1,64 | 550,0 | 29 | | NTT DoCoMo* | 197,0 | -2,48 | 202,0 | 173 | | Pioneer | 1531,0 | +3,03 | 1486,0 | 2463 | | Ricoh | 1928,0 | +3,21 | 1868,0 | 7223 | | Seikisui House | 1473,0 | +0,07 | 1472,0 | 2442 | | Shin-Etsu Chem | 5740,0 | +0,17 | 5730,0 | 2793 | | Sony | 3910,0 | +2,89 | 3800,0 | 9906 | | Sumitomo Chem | 713,0 | +1,13 | 705,0 | 8936 | | TDK Corp | 8610,0 | +2,50 | 8400,0 | 1654 | | Toshiba Corp | 570,0 | +4,59 | 545,0 | 53659 | | Toyota Motor Co | 5400,0 | +0,93 | 5350,0 | 9402 | | Гонконг (HKD) | | Cheung Kong | 80,35 | -1,71 | 81,75 | 11772 | | China Mobile | 35,05 | +0,29 | 34,95 | 12811 | | China Unicom | 6,25 | +0,81 | 6,20 | 6938 | | CLP Holdings | 45,45 | +0,33 | 45,30 | 2015 | | CNOOC | 5,20 | +0,97 | 5,15 | 34556 | | Hang Seng Bank | 101,70 | — | 101,70 | 909 | | Henderson Land | 34,40 | -1,15 | 34,80 | 3895 | | HSBC Holdings | 122,70 | +0,25 | 122,40 | 8792 | | Hutchison | 74,00 | -0,74 | 74,55 | 6372 | | Франция (EUR) | | Alcatel | 10,05 | -0,10 | 10,06 | 7608 | | Axa | 24,95 | — | 24,95 | 9987 | | BNP Paribas | 65,20 | -0,31 | 65,40 | 3525 | | Bouygues | 41,63 | -0,76 | 41,95 | 1115 | | Danone | 84,50 | -1,34 | 85,65 | 831 | | EADS | 29,60 | -0,57 | 29,77 | 1434 | | France Telecom | 21,97 | -0,32 | 22,04 | 9596 | | Lafarge | 68,10 | +0,15 | 68,00 | 1309 | | Michelin | 44,89 | -0,22 | 44,99 | 699 | | Peugeot | 49,41 | -0,26 | 49,54 | 1436 | | Renault | 71,00 | -0,84 | 71,60 | 1162 | | Sanofi-Synthelab | 67,00 | +0,60 | 66,60 | 4050 | | Schneider Elec | 69,70 | -0,71 | 70,20 | 892 | | STMicroelectronics | 14,09 | -0,42 | 14,15 | 3601 | | Total Fina Elf | 217,10 | +0,37 | 216,30 | 3803 | | Vivendi Universal | 26,70 | — | 26,70 | 6262 | | Великобритания (GBp) | | ARM Holdings | 115,61 | +0,65 | 115,25 | 11268 | | BAE System | 339,80 | -0,87 | 343,00 | 15183 | | Barclays | 582,55 | -0,60 | 584,00 | 24551 | | BP | 644,79 | -0,39 | 640,50 | 77566 | | BAT | 1267,00 | +0,72 | 1258,00 | 5059 | | British Airways | 306,52 | -2,47 | 313,75 | 28620 | | British Telecom | 213,50 | +1,30 | 210,75 | 41357 | | Cable & Wireless | 117,00 | — | 117,00 | 15331 | | Cadbury Schweppes | 566,06 | -0,35 | 568,50 | 5393 | | HSBC Hldg | 900,12 | +0,39 | 896,50 | 30972 | | Lloyds TSB Grp | 466,75 | -0,59 | 469,50 | 17465 | | Marks & Spencer | 433,00 | +1,17 | 428,00 | 18179 | | Prudential | 496,40 | -1,20 | 502,00 | 15905 | | Reuters Group | 379,81 | +0,26 | 380,00 | 12268 | | Rio Tinto | 2222,00 | -1,55 | 2257,00 | 5561 | | Sainsbury | 283,58 | +1,25 | 280,00 | 17376 | | Unilever | 559,50 | -0,18 | 560,50 | 23506 | | Vodafone Airtch | 148,84 | -1,49 | 151,00 | 249606 | | Германия (EUR) | | Allianz AG | 119,20 | -0,57 | 119,88 | 3449 | | BASF | 59,02 | -0,81 | 59,50 | 3122 | | Bayer AG | 29,29 | -0,44 | 29,42 | 3616 | | BMW | 35,16 | -1,51 | 35,70 | 5457 | | Commerzbank AG | 22,90 | -0,13 | 22,93 | 4705 | | Daimler-Chrysler | 41,60 | -1,38 | 42,18 | 4674 | | Deutsche Bank n | 79,65 | -0,03 | 79,67 | 3750 | | Dt Telekom n | 14,93 | -0,47 | 15,00 | 19672 | | Hypovereinsbank | 24,77 | +0,77 | 24,58 | 3114 | | Infineon Tech | 8,08 | -0,25 | 8,10 | 7304 | | Merck KGaA | 71,85 | +1,43 | 70,84 | 519 | | Munich Re | 102,73 | +0,79 | 101,92 | 3911 | | Sap AG | 144,20 | -0,24 | 144,55 | 1084 | | Siemens | 62,14 | -1,16 | 62,87 | 4668 | | Volkswagen AG | 45,35 | -0,50 | 45,58 | 1894 | | Финляндия (EUR) | | Nokia | 14,46 | +0,14 | 14,44 | 28671 | | Stora Enso | 10,72 | +0,37 | 10,68 | 3650 | | Швейцария (CHF) | | Ciba Special | 74,70 | -0,80 | 75,30 | 473 | | Lonza Grp AG | 74,25 | +0,13 | 74,15 | 299 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 59,75 | — | 59,75 | 5507 | | Nestle | 388,00 | -0,51 | 390,00 | 1520 | | Novartis | 70,45 | +0,64 | 70,00 | 6136 | | Roche | 217,50 | -1,00 | 219,70 | 16 | | Swiss Re | 90,55 | +1,17 | 89,50 | 2406 | | UBS AG | 116,60 | -1,02 | 117,80 | 4859 | | Zurich Fin | 230,90 | -0,09 | 231,10 | 690 | | Швеция (SEK) | | ABB | 63,25 | +1,20 | 62,50 | 1689 | | Electrolux | 187,00 | -0,27 | 187,50 | 722 | | Ericsson | 27,00 | +0,75 | 26,80 | 31995 | | Nordea | 78,25 | -1,57 | 79,50 | 8381 | | Volvo | 336,50 | +0,30 | 335,50 | 769 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,15 | 2,69 | 12 | | Fiat | 6,99 | -0,10 | 6,95 | 41 | | Голландия (EUR) | | ABN Amro Hld | 20,15 | -0,49 | 20,25 | 10458 | | Aegon NV | 12,96 | -0,15 | 12,98 | 6728 | | Ahold Kon | 5,70 | +0,18 | 5,69 | 11971 | | Fortis | 23,94 | -0,37 | 24,03 | 2682 | | ING Grp | 24,59 | +0,53 | 24,46 | 9524 | | Philips | 22,38 | +0,18 | 22,34 | 5912 | | Россия (ADR) | | АФК Система | 24,25 | — | 24,00 | 410 | | Вимм-Билль-Данн | 17,99 | +0,84 | 17,84 | 10 | | Вымпелком | 42,29 | +0,21 | 42,20 | 438 | | Газпром | 61,05 | -0,33 | 61,00 | 415 | | ЛУКОЙЛ | 57,83 | +1,40 | 57,00 | 905 | | Мобильные телесистемы | 38,15 | -0,65 | 38,40 | 574 | | Норильский никель | 75,14 | +0,13 | 75,00 | 198 | | Пятерочка | 21,75 | -0,23 | 21,80 | 43 | | РАО ЕЭС России | 37,17 | +0,38 | 37,01 | 228 | | Ростелеком | 13,04 | -0,15 | 13,06 | 89 | | Ростелеком | 13,06 | — | 13,10 | 81 | | Сибнефть | 18,00 | -0,55 | 18,10 | 9 | | Стальная группа Мечел | 30,25 | -1,79 | 30,80 | 114 | | Сургутнефтегаз | 50,48 | +1,14 | 49,88 | 42 | | Татнефть | 66,45 | -2,28 | 68,00 | 98 | | ЮКОС | 5,00 | +5,26 | 4,75 | 165 | | Канада (CAD) | | Alcan Inc | 41,50 | -0,31 | 41,63 | 1821 | | Bank of Montreal | 56,90 | -0,61 | 57,25 | 1155 | | Bank Nova Scotia | 43,50 | +0,58 | 43,25 | 1295 | | BCE Inc | 27,82 | +0,65 | 27,64 | 2253 | | Imperial Oil | 109,00 | -3,03 | 112,41 | 561 | | Loblaw Cos Ltd | 67,38 | +0,25 | 67,21 | 385 | | Nortel Networks | 3,92 | -0,76 | 3,95 | 12121 | | Royal Bank of Canada | 83,44 | +0,53 | 83,00 | 886 | | США ($) | | Abbott Labs | 42,57 | -0,51 | 42,79 | 2973 | | Agilent Tech | 32,80 | +0,31 | 32,70 | 1693 | | Alcoa | 25,17 | +0,16 | 25,13 | 4303 | | Allstate Corp | 55,15 | +0,02 | 55,14 | 2035 | | Alltel | 63,45 | +0,54 | 63,11 | 958? | | Amer Electric Power | 37,03 | +0,30 | 36,92 | 1385 | | Amer Express Co | 49,40 | -0,66 | 49,73 | 3350 | | AIG | 65,99 | +0,11 | 65,92 | 4630 | | Amgen | 79,19 | +2,17 | 77,51 | 10118 | | Analog Devices | 36,20 | +0,19 | 36,13 | 1620 | | Anheuser-Busch | 42,14 | +0,33 | 42,00 | 1729 | | Time Warner Inc | 17,61 | -0,28 | 17,66 | 14147 | | Apple Comp Inc | 61,15 | -1,13 | 61,85 | 31369 | | Applied Materials | 16,85 | -0,24 | 16,89 | 18442 | | AT&T | 19,62 | +0,51 | 19,52 | 3448 | | Automatic Data Proc | 46,57 | +0,17 | 46,49 | 1481 | | Bank of America | 44,23 | +0,50 | 44,01 | 7805 | | Bank of New York | 31,25 | +0,42 | 31,12 | 1353 | | Baxter Int | 37,49 | -1,08 | 37,90 | 1470 | | BCE Inc | 23,44 | +0,39 | 23,35 | 272 | | Bellsouth Corp | 25,70 | +0,43 | 25,59 | 4455 | | Berkshire cl a* | 88,30 | — | 88,30 | 1 | | Berkshire cl b* | 2,92 | -0,55 | 2,94 | 17 | | Boeing Co | 65,28 | -0,34 | 65,50 | 2418 | | Bristol Myers sq | 21,32 | +0,66 | 21,18 | 4193 | | Cardinal Health | 61,51 | -0,31 | 61,70 | 896 | | Carnival | 52,12 | +0,35 | 51,94 | 1807 | | Caterpillar Inc | 53,55 | +0,13 | 53,48 | 2599 | | Charles Schwab | 15,12 | -0,85 | 15,25 | 2444 | | ChevronTexaco | 58,01 | -2,47 | 59,48 | 7106 | | Cigna | 111,59 | -0,23 | 111,85 | 910 | | Cisco | 17,87 | +2,06 | 17,51 | 42906 | | Citigroup | 45,60 | +0,33 | 45,45 | 10153 | | Coca-Cola Co | 42,30 | -0,66 | 42,58 | 4050 | | Colgate Palmoliv | 51,85 | -0,29 | 52,00 | 1450 | | Costco Wholesale | 49,12 | +0,92 | 48,67 | 1417 | | Daimler-Chrysler | 49,39 | -1,81 | 50,30 | 328 | | Dow Chemical Co | 45,53 | +0,64 | 45,24 | 2048 | | Du Pont Co | 43,31 | +0,70 | 43,01 | 3388 | | Eastman Kodak | 22,52 | +0,63 | 22,38 | 1186 | | Eli Lilly | 50,83 | +1,34 | 50,16 | 2643 | | EMC Corp | 14,15 | +2,09 | 13,86 | 8516 | | Emerson Electric | 70,59 | +0,14 | 70,49 | 926 | | Exelon | 52,28 | -0,29 | 52,43 | 2572 | | Exxon Mobil | 57,90 | -1,14 | 58,57 | 16795 | | Fannie Mae | 47,00 | -0,13 | 47,06 | 1953 | | First Data Corp | 41,45 | +0,70 | 41,16 | 1840 | | Ford Motor Co | 8,29 | -1,07 | 8,38 | 5784 | | Gap Inc | 17,27 | +0,99 | 17,10 | 6923 | | Genentech | 93,95 | +1,20 | 92,84 | 2070 | | General Elec Co | 34,02 | +0,12 | 33,98 | 11237 | | General Motors | 26,77 | +0,60 | 26,61 | 3400 | | Goldman Sachs Gr | 130,96 | +1,36 | 129,20 | 3450 | | HJ Heinz Co | 35,26 | -0,09 | 35,29 | 775 | | Halliburton Co | 61,11 | -5,52 | 64,68 | 7354 | | HCA-Healthcare | 48,40 | +0,52 | 48,15 | 1833 | | Hewlett-Packard | 28,53 | -0,73 | 28,74 | 7368 | | Home Depot Inc | 41,38 | +1,45 | 40,79 | 4846 | | Honeywell Int | 35,90 | +1,33 | 35,43 | 4137 | | Illinois Tool Works | 84,09 | -0,99 | 84,93 | 932 | | Intel Corp | 23,99 | +0,42 | 23,89 | 37058 | | IBM | 83,00 | +0,16 | 82,87 | 2973 | | Intl Paper | 29,36 | -0,47 | 29,50 | 1195 | | Johnson&Johnson | 60,88 | -0,52 | 61,20 | 12331 | | J P Morgan Chase | 37,31 | +0,59 | 37,09 | 8731 | | Kimberly-Clark | 56,59 | -0,46 | 56,85 | 1632 | | Kohls | 48,88 | +0,12 | 48,82 | 2213 | | Kroger | 19,37 | -1,22 | 19,61 | 2913 | | Lehman Brothers | 123,76 | +0,54 | 123,09 | 2161 | | Lockheed Martin | 59,16 | -1,35 | 59,97 | 2529 | | Lowes Cos | 60,95 | -0,20 | 61,07 | 2927 | | Lucent Tech | 2,78 | — | 2,78 | 13633 | | Marsh & McLennan | 28,90 | +0,21 | 28,84 | 1147 | | MBNA Corp | 25,77 | +0,27 | 25,70 | 2570 | | McDonalds Corp | 33,43 | +0,60 | 33,23 | 4505 | | Medtronic | 56,14 | +0,05 | 56,11 | 1565 | | Merck & Co | 29,22 | -0,88 | 29,48 | 6604 | | Merrill Lynch | 65,32 | +0,42 | 65,05 | 3310 | | Metlife Inc | 50,05 | +0,28 | 49,91 | 1592 | | Micron Tech | 13,92 | +0,36 | 13,87 | 5503 | | Microsoft | 26,66 | +0,83 | 26,44 | 57464 | | Minnesota Mining | 75,13 | -0,01 | 75,14 | 2006 | | MS Dean Witter | 52,41 | -0,59 | 52,72 | 5154 | | Motorola Inc | 23,08 | +0,35 | 23,00 | 8329 | | Occidental Petr | 78,80 | -2,49 | 80,81 | 3208 | | Omnicom Group | 82,85 | — | 82,85 | 487 | | Oracle Corp | 12,61 | +3,36 | 12,20 | 44197 | | Pfizer Inc | 22,26 | +1,78 | 21,87 | 23223 | | Philip Morris | 74,03 | -0,35 | 74,29 | 3631 | | Raytheon Co | 37,56 | +0,03 | 37,55 | 1097 | | SBC Comms | 23,66 | +0,60 | 23,52 | 7292 | | Schering-plough | 20,03 | +1,01 | 19,83 | 3092 | | Tenet Healthcare | 7,90 | -3,66 | 8,20 | 3688 | | Texas Instrument | 30,95 | +0,45 | 30,81 | 9023 | | Textron Inc | 73,60 | -0,62 | 74,06 | 532 | | Time Warner Inc | 17,61 | -0,28 | 17,66 | 14147 | | Tyco Int | 26,93 | +1,24 | 26,60 | 5015 | | Unisys Corp | 5,51 | +3,96 | 5,30 | 2718 | | UPS | 74,10 | -0,22 | 74,26 | 1401 | | United Tech | 51,63 | +0,23 | 51,51 | 2144 | | Unitedhealth Gr | 58,02 | +0,61 | 57,67 | 6845 | | US Bancorp | 28,69 | -0,38 | 28,80 | 5477 | | Verizon Comm | 30,90 | +0,23 | 30,83 | 6502 | | Wachovia | 50,71 | +0,82 | 50,30 | 3317 | | Wal-Mart Stores | 47,69 | +0,51 | 47,45 | 6660 | | Walt Disney Co | 24,81 | -0,36 | 24,90 | 5243 | | Washington Mutual | 39,98 | +1,09 | 39,55 | 3717 | | Wells Fargo | 59,72 | +0,37 | 59,50 | 3640 | | Xerox Corp | 13,89 | +0,07 | 13,88 | 3264 |
|
