| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | -0,42 | 7,2 | 5758 | | ANZ Banking Grp | 23,6 | +0,25 | 23,5 | 6933 | | CommonWealth Bank | 39,7 | -0,18 | 39,8 | 1818 | | National Australian Bank | 33,5 | +0,45 | 33,4 | 2519 | | Telstra Corp | 4,1 | -1,19 | 4,2 | 17579 | | Westpac Banking | 21,4 | +0,66 | 21,3 | 3959 | | Япония (JPY) | | Asahi Kasei | 629,0 | +0,80 | 624,0 | 4716 | | Daiwa Securities | 1028,0 | +1,28 | 1015,0 | 13054 | | Fuji Photo Film | 3720,0 | -0,53 | 3740,0 | 1061 | | Fujitsu Ltd | 779,0 | -0,76 | 785,0 | 8985 | | Honda Motor Co | 6400,0 | -1,08 | 6470,0 | 2392 | | Kao Corp | 2860,0 | +0,18 | 2855,0 | 1853 | | KDDI* | 703,0 | +1,01 | 696,0 | 18 | | Mitsubishi Fin Gr* | 1650,0 | — | 1650,0 | 81 | | Mitsubishi Electric | 762,0 | +1,60 | 750,0 | 9946 | | NEC Corp | 600,0 | +0,17 | 599,0 | 15287 | | Nippon Steel Corp | 424,0 | +0,47 | 422,0 | 91104 | | Nissan Motor Co | 1177,0 | — | 1177,0 | 21619 | | NTT* | 572,0 | +2,33 | 559,0 | 33 | | NTT DoCoMo* | 199,0 | +1,02 | 197,0 | 121 | | Pioneer | 1513,0 | -1,18 | 1531,0 | 1839 | | Ricoh | 1930,0 | +0,10 | 1928,0 | 2958 | | Seikisui House | 1477,0 | +0,27 | 1473,0 | 2235 | | Shin-Etsu Chem | 5670,0 | -1,22 | 5740,0 | 2017 | | Sony | 3920,0 | +0,26 | 3910,0 | 4053 | | Sumitomo Chem | 708,0 | -0,70 | 713,0 | 4410 | | TDK Corp | 8630,0 | +0,23 | 8610,0 | 916 | | Toshiba Corp | 577,0 | +1,23 | 570,0 | 26430 | | Toyota Motor Co | 5350,0 | -0,93 | 5400,0 | 7224 | | Гонконг (HKD) | | Cheung Kong | 77,45 | -3,61 | 80,35 | 18914 | | China Mobile | 34,30 | -2,14 | 35,05 | 15126 | | China Unicom | 6,10 | -2,40 | 6,25 | 13852 | | CLP Holdings | 45,40 | -0,11 | 45,45 | 1626 | | CNOOC | 5,00 | -3,85 | 5,20 | 57929 | | Hang Seng Bank | 101,10 | -0,59 | 101,70 | 1818 | | Henderson Land | 34,40 | — | 34,40 | 0 | | HSBC Holdings | 121,90 | -0,65 | 122,70 | 9590 | | Hutchison | 71,90 | -2,84 | 74,00 | 16941 | | Франция (EUR) | | Alcatel | 10,00 | -0,50 | 10,05 | 5060 | | Axa | 24,86 | -0,36 | 24,95 | 6870 | | BNP Paribas | 65,55 | +0,54 | 65,20 | 1694 | | Bouygues | 41,18 | -1,08 | 41,63 | 632 | | Danone | 84,95 | +0,53 | 84,50 | 506 | | EADS | 29,89 | +0,98 | 29,60 | 1289 | | France Telecom | 21,83 | -0,64 | 21,97 | 5535 | | Lafarge | 67,75 | -0,51 | 68,10 | 868 | | Michelin | 44,96 | +0,16 | 44,89 | 403 | | Peugeot | 50,15 | +1,50 | 49,41 | 550 | | Renault | 72,15 | +1,62 | 71,00 | 803 | | Sanofi-Synthelab | 67,95 | +1,42 | 67,00 | 3416 | | Schneider Elec | 70,30 | +0,86 | 69,70 | 376 | | STMicroelectronics | 14,04 | -0,35 | 14,09 | 3129 | | Total Fina Elf | 215,30 | -0,83 | 217,10 | 1453 | | Vivendi Universal | 26,63 | -0,26 | 26,70 | 2724 | | Великобритания (GBp) | | ARM Holdings | 116,25 | +0,22 | 116,00 | 7476 | | BAE System | 342,75 | +0,81 | 340,00 | 8758 | | Barclays | 587,88 | +1,29 | 580,50 | 13962 | | BP | 636,65 | -0,24 | 638,00 | 37311 | | BAT | 1285,00 | +1,42 | 1267,00 | 4508 | | British Airways | 308,00 | +0,65 | 306,00 | 7832 | | British Telecom | 213,00 | -0,23 | 213,50 | 27662 | | Cable & Wireless | 118,25 | +0,43 | 117,00 | 17715 | | Cadbury Schweppes | 571,00 | +0,79 | 566,50 | 3670 | | HSBC Hldg | 908,50 | +0,94 | 900,00 | 27759 | | Lloyds TSB Grp | 471,10 | +0,86 | 466,75 | 11178 | | Marks & Spencer | 436,58 | +0,81 | 433,00 | 14122 | | Prudential | 503,50 | +1,51 | 496,00 | 11709 | | Reuters Group | 382,75 | +0,46 | 381,00 | 9571 | | Rio Tinto | 2248,00 | +1,17 | 2222,00 | 4076 | | Sainsbury | 283,75 | +0,09 | 283,50 | 8147 | | Unilever | 560,50 | +0,18 | 559,50 | 6766 | | Vodafone Airtch | 150,50 | +1,18 | 148,75 | 132875 | | Германия (EUR) | | Allianz AG | 119,87 | +0,56 | 119,20 | 1913 | | BASF | 59,78 | +1,29 | 59,02 | 1831 | | Bayer AG | 29,63 | +1,16 | 29,29 | 1494 | | BMW | 36,06 | +2,56 | 35,16 | 3356 | | Commerzbank AG | 22,51 | -1,70 | 22,90 | 3482 | | Daimler-Chrysler | 42,30 | +1,68 | 41,60 | 3471 | | Deutsche Bank n | 79,56 | -0,11 | 79,65 | 2524 | | Dt Telekom n | 14,98 | +0,33 | 14,93 | 13349 | | Hypovereinsbank | 24,43 | -1,37 | 24,77 | 1585 | | Infineon Tech | 8,16 | +0,99 | 8,08 | 5152 | | Merck KGaA | 72,22 | +0,51 | 71,85 | 107 | | Munich Re | 103,43 | +0,68 | 102,73 | 1950 | | Sap AG | 144,37 | +0,12 | 144,20 | 576 | | Siemens | 62,30 | +0,26 | 62,14 | 3053 | | Volkswagen AG | 46,15 | +1,76 | 45,35 | 1135 | | Финляндия (EUR) | | Nokia | 14,42 | -0,28 | 14,46 | 23941 | | Stora Enso | 10,78 | +0,56 | 10,72 | 2419 | | Швейцария (CHF) | | Ciba Special | 75,05 | +0,47 | 74,70 | 330 | | Lonza Grp AG | 74,30 | +0,07 | 74,25 | 370 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 60,10 | +0,59 | 59,75 | 5135 | | Nestle | 389,25 | +0,32 | 388,00 | 749 | | Novartis | 71,20 | +1,06 | 70,45 | 4001 | | Roche | 216,90 | -0,28 | 217,50 | 11 | | Swiss Re | 90,80 | +0,28 | 90,55 | 1456 | | UBS AG | 117,30 | +0,60 | 116,60 | 4462 | | Zurich Fin | 231,90 | +0,43 | 230,90 | 418 | | Швеция (SEK) | | ABB | 64,25 | +1,58 | 63,25 | 2227 | | Electrolux | 188,50 | +0,80 | 187,00 | 1929 | | Ericsson | 26,70 | -1,11 | 27,00 | 64818 | | Nordea | 79,75 | +1,92 | 78,25 | 14584 | | Volvo | 336,50 | — | 336,50 | 1110 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,07 | 2,69 | 2054 | | Fiat | 7,03 | +0,50 | 7,00 | 4227 | | Голландия (EUR) | | ABN Amro Hld | 20,14 | -0,05 | 20,15 | 5464 | | Aegon NV | 13,12 | +1,23 | 12,96 | 4790 | | Ahold Kon | 5,71 | +0,18 | 5,70 | 10497 | | Fortis | 24,22 | +1,17 | 23,94 | 2894 | | ING Grp | 25,00 | +1,67 | 24,59 | 9893 | | Philips | 22,51 | +0,58 | 22,38 | 3820 | | Россия (ADR) | | АФК Система | 23,75 | -1,46 | 24,00 | 660 | | Вимм-Билль-Данн | 18,15 | +0,89 | 17,99 | 10 | | Вымпелком | 41,62 | -1,58 | 42,29 | 226 | | Газпром | 61,00 | +0,33 | 60,80 | 861 | | ЛУКОЙЛ | 56,77 | -1,82 | 57,80 | 1670 | | Мобильные телесистемы | 37,28 | -2,28 | 38,15 | 341 | | Норильский никель | 75,30 | +0,13 | 75,10 | 325 | | Пятерочка | 21,40 | -1,29 | 21,68 | 141 | | РАО ЕЭС России | 36,80 | +1,35 | 37,15 | 402 | | Ростелеком | 13,00 | -0,76 | 13,10 | 195 | | Сибнефть | 17,55 | -2,50 | 18,00 | 220 | | Стальная группа Мечел | 29,40 | -2,81 | 30,25 | 25 | | Сургутнефтегаз | 49,30 | -1,92 | 50,45 | 361 | | Татнефть | 65,26 | -1,79 | 66,45 | 29 | | ЮКОС | 4,80 | -4,00 | 5,00 | 55 | | Канада (CAD) | | Alcan Inc | 42,10 | +1,45 | 41,50 | 314 | | Bank of Montreal | 57,57 | +1,18 | 56,90 | 520 | | Bank Nova Scotia | 43,68 | +0,41 | 43,50 | 447 | | BCE Inc | 27,55 | -0,97 | 27,82 | 288 | | Imperial Oil | 108,54 | -0,42 | 109,00 | 53 | | Loblaw Cos Ltd | 67,64 | +0,39 | 67,38 | 69 | | Nortel Networks | 3,93 | +0,26 | 3,92 | 2359 | | Royal Bank of Canada | 83,85 | +0,49 | 83,44 | 1093 | | США ($) | | Abbott Labs | 42,35 | -0,52 | 42,57 | 893 | | Agilent Tech | 32,76 | -0,12 | 32,80 | 325 | | Alcoa | 25,47 | +1,19 | 25,17 | 1428 | | Allstate Corp | 55,50 | +0,63 | 55,15 | 573 | | Alltel | 62,87 | -0,91 | 63,45 | 144? | | Amer Electric Power | 37,15 | +0,32 | 37,03 | 230 | | Amer Express Co | 49,65 | +0,51 | 49,40 | 1155 | | AIG | 65,40 | -0,89 | 65,99 | 1093 | | Amgen | 79,19 | — | 79,19 | 2401 | | Analog Devices | 36,40 | +0,55 | 36,20 | 471 | | Anheuser-Busch | 42,25 | +0,91 | 42,14 | 316 | | Time Warner Inc | 17,59 | -0,11 | 17,61 | 3483 | | Apple Comp Inc | 60,76 | -0,64 | 61,15 | 8986 | | Applied Materials | 16,94 | +0,53 | 16,85 | 5614 | | AT&T | 19,47 | -0,76 | 19,62 | 482 | | Automatic Data Proc | 46,61 | +0,09 | 46,57 | 206 | | Bank of America | 44,19 | -0,09 | 44,23 | 1694 | | Bank of New York | 31,35 | +0,32 | 31,25 | 246 | | Baxter Int | 37,63 | +0,37 | 37,49 | 253 | | BCE Inc | 23,18 | -1,11 | 23,44 | 63 | | Bellsouth Corp | 25,77 | +0,27 | 25,70 | 1098 | | Berkshire cl a* | 87,60 | -0,79 | 88,30 | 1 | | Berkshire cl b* | 2,90 | -0,79 | 2,92 | 3 | | Boeing Co | 65,50 | +0,34 | 65,28 | 447 | | Bristol Myers sq | 21,13 | -0,89 | 21,32 | 757 | | Cardinal Health | 61,19 | -0,52 | 61,51 | 150 | | Carnival | 51,94 | -0,35 | 52,12 | 378 | | Caterpillar Inc | 53,50 | -0,09 | 53,55 | 309 | | Charles Schwab | 14,99 | -0,73 | 15,12 | 1146 | | ChevronTexaco | 57,20 | -1,40 | 58,01 | 1833 | | Cigna | 111,42 | -0,15 | 111,59 | 163 | | Cisco | 17,79 | -0,45 | 17,87 | 12306 | | Citigroup | 45,96 | +0,79 | 45,60 | 2073 | | Coca-Cola Co | 42,26 | -0,09 | 42,30 | 803 | | Colgate Palmoliv | 51,58 | -0,52 | 51,85 | 407 | | Costco Wholesale | 49,45 | +0,67 | 49,12 | 1012 | | Daimler-Chrysler | 49,92 | +1,07 | 49,39 | 85 | | Dow Chemical Co | 45,37 | -0,35 | 45,53 | 395 | | Du Pont Co | 43,00 | -0,72 | 43,31 | 725 | | Eastman Kodak | 22,51 | -0,04 | 22,52 | 317 | | Eli Lilly | 50,95 | +0,24 | 50,83 | 563 | | EMC Corp | 14,17 | +0,14 | 14,15 | 2766 | | Emerson Electric | 70,97 | +0,54 | 70,59 | 206 | | Exelon | 52,26 | -0,04 | 52,28 | 380 | | Exxon Mobil | 56,96 | -1,62 | 57,90 | 3893 | | Fannie Mae | 47,16 | +0,34 | 47,00 | 319 | | First Data Corp | 41,69 | +0,58 | 41,45 | 506 | | Ford Motor Co | 8,32 | +0,36 | 8,29 | 533 | | Gap Inc | 17,48 | +1,22 | 17,27 | 1038 | | Genentech | 92,77 | -1,26 | 93,95 | 300 | | General Elec Co | 34,06 | +0,12 | 34,02 | 2350 | | General Motors | 27,09 | +1,20 | 26,77 | 601 | | Goldman Sachs Gr | 130,11 | -0,65 | 130,96 | 502 | | HJ Heinz Co | 35,36 | +0,28 | 35,26 | 226 | | Halliburton Co | 59,79 | -2,16 | 61,11 | 1342 | | HCA-Healthcare | 48,76 | +0,74 | 48,40 | 316 | | Hewlett-Packard | 28,57 | +0,14 | 28,53 | 1418 | | Home Depot Inc | 41,31 | -0,17 | 41,38 | 858 | | Honeywell Int | 35,78 | -0,33 | 35,90 | 790 | | Illinois Tool Works | 84,44 | +0,42 | 84,09 | 71 | | Intel Corp | 24,01 | +0,08 | 23,99 | 13192 | | IBM | 83,40 | +0,48 | 83,00 | 1021 | | Intl Paper | 29,49 | +0,44 | 29,36 | 206 | | Johnson&Johnson | 60,64 | -0,39 | 60,88 | 1176 | | J P Morgan Chase | 37,44 | +0,35 | 37,31 | 1157 | | Kimberly-Clark | 56,93 | +0,60 | 56,59 | 302 | | Kohls | 48,09 | -1,62 | 48,88 | 436 | | Kroger | 19,32 | -0,26 | 19,37 | 657 | | Lehman Brothers | 122,95 | -0,65 | 123,76 | 268 | | Lockheed Martin | 59,62 | +0,78 | 59,16 | 265 | | Lowes Cos | 61,32 | +0,61 | 60,95 | 408 | | Lucent Tech | 2,76 | -0,72 | 2,78 | 3087 | | Marsh & McLennan | 28,92 | +0,07 | 28,90 | 279 | | MBNA Corp | 25,80 | +0,12 | 25,77 | 276 | | McDonalds Corp | 33,12 | -0,93 | 33,43 | 992 | | Medtronic | 55,33 | -1,44 | 56,14 | 516 | | Merck & Co | 29,26 | +0,14 | 29,22 | 1104 | | Merrill Lynch | 65,59 | +0,41 | 65,32 | 862 | | Metlife Inc | 49,94 | -0,22 | 50,05 | 224 | | Micron Tech | 13,61 | -2,23 | 13,92 | 1363 | | Microsoft | 26,74 | +0,30 | 26,66 | 12088 | | Minnesota Mining | 75,58 | +0,60 | 75,13 | 233 | | MS Dean Witter | 52,34 | -0,13 | 52,41 | 807 | | Motorola Inc | 22,97 | -0,48 | 23,08 | 1450 | | Occidental Petr | 77,21 | -2,02 | 78,80 | 759 | | Omnicom Group | 82,81 | -0,05 | 82,85 | 59 | | Oracle Corp | 12,47 | -1,11 | 12,61 | 6592 | | Pfizer Inc | 22,18 | -0,36 | 22,26 | 3253 | | Philip Morris | 74,58 | +0,74 | 74,03 | 806 | | Raytheon Co | 37,56 | — | 37,56 | 287 | | SBC Comms | 23,46 | -0,85 | 23,66 | 2880 | | Schering-plough | 19,92 | -0,55 | 20,03 | 1245 | | Tenet Healthcare | 7,76 | -1,77 | 7,90 | 665 | | Texas Instrument | 30,75 | -0,65 | 30,95 | 1755 | | Textron Inc | 73,95 | +0,48 | 73,60 | 43 | | Time Warner Inc | 17,59 | -0,11 | 17,61 | 3483 | | Tyco Int | 26,87 | -0,22 | 26,93 | 533 | | Unisys Corp | 5,55 | +0,73 | 5,51 | 453 | | UPS | 74,31 | +0,28 | 74,10 | 297 | | United Tech | 51,54 | -0,17 | 51,63 | 298 | | Unitedhealth Gr | 58,36 | +0,59 | 58,02 | 588 | | US Bancorp | 29,01 | +1,12 | 28,69 | 585 | | Verizon Comm | 30,60 | -0,97 | 30,90 | 1325 | | Wachovia | 51,04 | +0,65 | 50,71 | 634 | | Wal-Mart Stores | 47,95 | +0,55 | 47,69 | 2262 | | Walt Disney Co | 24,95 | +0,56 | 24,81 | 933 | | Washington Mutual | 39,66 | -0,80 | 39,98 | 373 | | Wells Fargo | 59,93 | +0,35 | 59,72 | 529 | | Xerox Corp | 13,95 | +0,43 | 13,89 | 265 |
|
