| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +2,38 | 7,1 | 5080 | | ANZ Banking Grp | 23,3 | -1,36 | 23,6 | 12300 | | CommonWealth Bank | 40,4 | +1,66 | 39,7 | 4328 | | National Australian Bank | 33,7 | +0,33 | 33,5 | 3855 | | Telstra Corp | 4,2 | +1,21 | 4,1 | 21179 | | Westpac Banking | 21,7 | +1,26 | 21,4 | 4809 | | Япония (JPY) | | Asahi Kasei | 624,0 | -0,79 | 629,0 | 6400 | | Daiwa Securities | 1037,0 | +0,88 | 1028,0 | 10077 | | Fuji Photo Film | 3750,0 | +0,81 | 3720,0 | 1258 | | Fujitsu Ltd | 823,0 | +5,65 | 779,0 | 33957 | | Honda Motor Co | 6370,0 | -0,47 | 6400,0 | 2235 | | Kao Corp | 2875,0 | +0,52 | 2860,0 | 1214 | | KDDI* | 691,0 | -1,71 | 703,0 | 8 | | Mitsubishi Fin Gr* | 1620,0 | -1,82 | 1650,0 | 36 | | Mitsubishi Electric | 774,0 | +1,57 | 762,0 | 16462 | | NEC Corp | 613,0 | +2,17 | 600,0 | 25839 | | Nippon Steel Corp | 448,0 | +5,66 | 424,0 | 390080 | | Nissan Motor Co | 1177,0 | — | 1177,0 | 16168 | | NTT* | 571,0 | -0,17 | 572,0 | 27 | | NTT DoCoMo* | 198,0 | -0,50 | 199,0 | 61 | | Pioneer | 1469,0 | -2,91 | 1513,0 | 3127 | | Ricoh | 1921,0 | -0,47 | 1930,0 | 2683 | | Seikisui House | 1453,0 | -1,62 | 1477,0 | 1294 | | Shin-Etsu Chem | 5570,0 | -1,76 | 5670,0 | 2034 | | Sony | 3950,0 | +0,77 | 3920,0 | 4694 | | Sumitomo Chem | 712,0 | +0,56 | 708,0 | 3449 | | TDK Corp | 8640,0 | +0,12 | 8630,0 | 661 | | Toshiba Corp | 596,0 | +3,29 | 577,0 | 49549 | | Toyota Motor Co | 5350,0 | — | 5350,0 | 5548 | | Гонконг (HKD) | | Cheung Kong | 77,60 | +0,19 | 77,45 | 6567 | | China Mobile | 34,50 | +0,58 | 34,30 | 13490 | | China Unicom | 6,20 | +1,64 | 6,10 | 6576 | | CLP Holdings | 45,10 | -0,66 | 45,40 | 1338 | | CNOOC | 5,00 | — | 5,00 | 51194 | | Hang Seng Bank | 101,20 | +0,10 | 101,10 | 541 | | HSBC Holdings | 122,30 | +0,33 | 121,90 | 12130 | | Hutchison | 72,05 | +0,21 | 71,90 | 16277 | | Франция (EUR) | | Alcatel | 9,82 | -2,09 | 10,03 | 11375 | | Axa | 24,37 | -2,29 | 24,94 | 12158 | | BNP Paribas | 65,25 | -0,23 | 65,40 | 3439 | | Bouygues | 41,04 | -0,48 | 41,24 | 1077 | | Danone | 83,90 | -0,94 | 84,70 | 1144 | | EADS | 29,93 | -0,13 | 29,97 | 1389 | | France Telecom | 22,04 | +1,33 | 21,75 | 9352 | | Lafarge | 67,55 | -0,66 | 68,00 | 1323 | | Michelin | 45,35 | +1,02 | 44,89 | 683 | | Peugeot | 50,70 | +1,42 | 49,99 | 1387 | | Renault | 71,80 | -0,28 | 72,00 | 1160 | | Sanofi-Synthelab | 69,15 | +1,84 | 67,90 | 7705 | | Schneider Elec | 70,40 | +0,28 | 70,20 | 758 | | STMicroelectronics | 13,96 | -0,50 | 14,03 | 4039 | | Total Fina Elf | 214,10 | -0,56 | 215,30 | 2180 | | Vivendi Universal | 26,44 | -0,53 | 26,58 | 3976 | | Великобритания (GBp) | | ARM Holdings | 117,50 | +0,64 | 116,75 | 8425 | | BAE System | 337,00 | -1,53 | 342,25 | 13678 | | Barclays | 580,50 | -1,36 | 589,00 | 23759 | | BP | 637,00 | +0,24 | 635,50 | 44323 | | BAT | 1276,00 | -0,62 | 1284,00 | 9101 | | British Airways | 313,50 | +1,05 | 310,25 | 10118 | | British Telecom | 212,91 | -0,35 | 213,25 | 23642 | | Cable & Wireless | 122,00 | +2,74 | 118,75 | 64177 | | Cadbury Schweppes | 567,00 | -0,79 | 571,50 | 2298 | | HSBC Hldg | 909,50 | +0,06 | 909,00 | 32568 | | Lloyds TSB Grp | 465,00 | -0,75 | 468,50 | 13147 | | Marks & Spencer | 433,61 | -0,34 | 435,25 | 23258 | | Prudential | 507,00 | +0,50 | 504,50 | 15630 | | Reuters Group | 382,00 | -0,46 | 383,75 | 10739 | | Rio Tinto | 2255,00 | +0,04 | 2254,00 | 3499 | | Sainsbury | 284,00 | — | 284,00 | 4501 | | Unilever | 561,50 | -0,18 | 562,50 | 4414 | | Vodafone Airtch | 152,07 | +1,16 | 150,50 | 155658 | | Германия (EUR) | | Allianz AG | 119,06 | -0,68 | 119,88 | 2011 | | BASF | 59,09 | -1,07 | 59,73 | 1698 | | Bayer AG | 29,33 | -0,98 | 29,62 | 1966 | | BMW | 36,72 | +1,75 | 36,09 | 3814 | | Commerzbank AG | 22,28 | -1,07 | 22,52 | 2557 | | Daimler-Chrysler | 42,55 | +0,57 | 42,31 | 3386 | | Deutsche Bank n | 79,45 | -0,03 | 79,47 | 2373 | | Dt Telekom n | 15,08 | +0,67 | 14,98 | 16404 | | Hypovereinsbank | 24,37 | +0,29 | 24,30 | 1408 | | Infineon Tech | 8,08 | -0,98 | 8,16 | 3519 | | Merck KGaA | 72,30 | — | 72,30 | 73 | | Munich Re | 103,08 | -0,45 | 103,55 | 1852 | | Sap AG | 144,69 | +0,20 | 144,40 | 613 | | Siemens | 61,53 | -1,08 | 62,20 | 3207 | | Volkswagen AG | 46,95 | +1,08 | 46,45 | 1961 | | Финляндия (EUR) | | Nokia | 14,45 | -0,21 | 14,48 | 21106 | | Stora Enso | 10,86 | +0,93 | 10,76 | 3171 | | Швейцария (CHF) | | Ciba Special | 74,80 | -0,27 | 75,00 | 236 | | Lonza Grp AG | 74,05 | -0,54 | 74,45 | 116 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 59,95 | -0,17 | 60,05 | 5617 | | Nestle | 387,75 | -0,58 | 390,00 | 1821 | | Novartis | 71,30 | +0,35 | 71,05 | 5948 | | Roche | 219,50 | +0,05 | 219,40 | 14 | | Swiss Re | 91,80 | +0,99 | 90,90 | 1723 | | UBS AG | 117,00 | — | 117,00 | 4533 | | Zurich Fin | 232,70 | +0,39 | 231,80 | 1012 | | Швеция (SEK) | | ABB | 63,75 | -0,78 | 64,25 | 2237 | | Electrolux | 187,50 | -1,06 | 189,50 | 1901 | | Ericsson | 26,40 | -1,12 | 26,70 | 106078 | | Nordea | 79,75 | -0,31 | 80,00 | 13499 | | Volvo | 336,00 | +0,15 | 335,50 | 1529 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,09 | 2,69 | 2604 | | Fiat | 7,10 | +1,00 | 7,03 | 5073 | | Голландия (EUR) | | ABN Amro Hld | 20,09 | -0,15 | 20,12 | 6567 | | Aegon NV | 13,12 | +0,31 | 13,08 | 5635 | | Ahold Kon | 5,89 | +3,33 | 5,70 | 24230 | | Fortis | 24,19 | +0,12 | 24,16 | 2065 | | ING Grp | 25,32 | +1,44 | 24,96 | 10419 | | Philips | 22,34 | -0,53 | 22,46 | 2804 | | Россия (ADR) | | АФК Система | 23,43 | +0,42 | 23,65 | 545 | | Вымпелком | 42,15 | -0,02 | 42,16 | 203 | | Газпром | 61,20 | +0,33 | 61,00 | 462 | | ЛУКОЙЛ | 57,75 | +0,11 | 56,75 | 1186 | | Мобильные телесистемы | 37,31 | -0,51 | 37,50 | 263 | | Мосэнерго | 13,05 | +2,35 | 12,75 | 16 | | Норильский никель | 75,90 | +0,93 | 75,20 | 307 | | Пятерочка | 22,50 | +5,14 | 21,40 | 134 | | РАО ЕЭС России | 37,59 | -1,59 | 37,65 | 462 | | Ростелеком | 12,90 | -0,77 | 13,00 | 60 | | Сибнефть | 17,30 | -1,42 | 17,55 | 86 | | Стальная группа Мечел | 29,56 | +0,72 | 29,35 | 12 | | Сургутнефтегаз | 49,20 | -0,57 | 49,48 | 108 | | Татнефть | 64,60 | +1,88 | 63,41 | 13 | | ЮКОС | 4,70 | -2,08 | 4,80 | 233 | | Канада (CAD) | | Alcan Inc | 41,97 | -0,17 | 42,04 | 690 | | Bank of Montreal | 57,36 | +0,28 | 57,20 | 246 | | Bank Nova Scotia | 43,47 | -0,53 | 43,70 | 694 | | BCE Inc | 27,50 | — | 27,50 | 922 | | Imperial Oil | 107,52 | +0,49 | 107,00 | 106 | | Loblaw Cos Ltd | 67,52 | -0,27 | 67,70 | 174 | | Nortel Networks | 3,87 | -1,78 | 3,94 | 2245 | | Royal Bank of Canada | 84,27 | +0,08 | 84,20 | 519 | | США ($) | | Abbott Labs | 42,55 | — | 42,55 | 598 | | Agilent Tech | 32,93 | +0,09 | 32,90 | 265 | | Alcoa | 25,71 | -0,89 | 25,94 | 754 | | Allstate Corp | 55,55 | -0,31 | 55,72 | 459 | | Alltel | 63,08 | -0,33 | 63,29 | 103? | | Amer Electric Power | 36,53 | -0,27 | 37,00 | 276 | | Amer Express Co | 49,39 | -0,82 | 49,80 | 784 | | AIG | 66,06 | -0,42 | 66,34 | 1067 | | Amgen | 80,57 | +0,85 | 79,89 | 2685 | | Analog Devices | 36,14 | -1,34 | 36,63 | 427 | | Anheuser-Busch | 42,23 | -0,28 | 42,35 | 243 | | Time Warner Inc | 17,61 | — | 17,61 | 3514 | | Apple Comp Inc | 59,48 | -1,25 | 60,23 | 6261 | | Applied Materials | 17,43 | +1,81 | 17,12 | 13751 | | AT&T | 19,47 | — | 19,47 | 537 | | Automatic Data Proc | 46,48 | -0,28 | 46,61 | 206 | | Bank of America | 44,32 | -0,31 | 44,46 | 1026 | | Bank of New York | 31,40 | -0,70 | 31,62 | 220 | | Baxter Int | 38,25 | +0,82 | 37,94 | 719 | | BCE Inc | 23,07 | -0,35 | 23,15 | 75 | | Bellsouth Corp | 25,78 | -0,08 | 25,80 | 1084 | | Berkshire cl a* | 89,90 | +0,01 | 89,89 | 1 | | Berkshire cl b* | 2,98 | -0,07 | 2,98 | 3 | | Boeing Co | 64,67 | -1,18 | 65,69 | 649 | | Bristol Myers sq | 21,41 | +0,52 | 21,30 | 918 | | Cardinal Health | 61,25 | +0,08 | 61,20 | 617 | | Carnival | 52,15 | -0,46 | 52,39 | 564 | | Caterpillar Inc | 54,14 | -0,20 | 54,25 | 610 | | Charles Schwab | 15,21 | +0,26 | 15,17 | 523 | | ChevronTexaco | 57,62 | +0,38 | 57,40 | 1232 | | Cigna | 111,18 | -0,59 | 111,84 | 152 | | Cisco | 17,86 | +0,06 | 17,85 | 11486 | | Citigroup | 46,42 | -0,02 | 46,43 | 3920 | | Coca-Cola Co | 42,40 | -0,02 | 42,41 | 783 | | Colgate Palmoliv | 52,16 | +0,37 | 51,97 | 371 | | Costco Wholesale | 49,15 | -0,93 | 49,61 | 633 | | Daimler-Chrysler | 50,02 | -0,46 | 50,25 | 52 | | Dow Chemical Co | 45,06 | -0,66 | 45,36 | 328 | | Du Pont Co | 42,94 | -0,37 | 43,10 | 631 | | Eastman Kodak | 22,61 | -0,26 | 22,67 | 270 | | Eli Lilly | 51,51 | +0,80 | 51,10 | 845 | | EMC Corp | 14,11 | -1,33 | 14,30 | 1342 | | Emerson Electric | 70,75 | +0,13 | 71,10 | 223 | | Exelon | 51,25 | -1,06 | 51,80 | 459 | | Exxon Mobil | 57,23 | +0,74 | 57,10 | 3187 | | Fannie Mae | 46,35 | -2,38 | 47,48 | 633 | | First Data Corp | 41,96 | -0,17 | 42,03 | 399 | | Ford Motor Co | 8,30 | -0,48 | 8,34 | 638 | | Gap Inc | 17,81 | -1,49 | 18,08 | 683 | | Genentech | 93,53 | +0,45 | 93,11 | 393 | | General Elec Co | 33,89 | -0,38 | 34,02 | 2364 | | General Motors | 26,24 | -1,91 | 27,25 | 1365 | | Goldman Sachs Gr | 127,80 | -1,05 | 129,15 | 641 | | HJ Heinz Co | 35,13 | -0,40 | 35,27 | 129 | | Halliburton Co | 58,90 | -0,42 | 59,15 | 1996 | | HCA-Healthcare | 49,23 | +0,76 | 48,86 | 603 | | Hewlett-Packard | 28,57 | -0,56 | 28,73 | 1597 | | Home Depot Inc | 40,66 | -2,02 | 41,50 | 2444 | | Honeywell Int | 35,51 | -1,09 | 35,90 | 735 | | Illinois Tool Works | 84,49 | -0,61 | 85,01 | 67 | | Intel Corp | 24,38 | -0,49 | 24,50 | 13160 | | IBM | 83,45 | +0,05 | 83,61 | 639 | | Intl Paper | 29,69 | -0,40 | 29,81 | 285 | | Johnson&Johnson | 60,87 | -0,91 | 61,43 | 1454 | | J P Morgan Chase | 37,37 | -0,82 | 37,68 | 1566 | | Kimberly-Clark | 57,65 | +0,23 | 57,52 | 319 | | Kohls | 48,39 | -0,49 | 48,63 | 565 | | Kroger | 19,16 | -0,83 | 19,32 | 930 | | Lehman Brothers | 122,69 | -0,51 | 123,32 | 358 | | Lockheed Martin | 59,69 | +0,02 | 59,68 | 356 | | Lowes Cos | 60,28 | -2,70 | 61,95 | 1042 | | Lucent Tech | 2,75 | -1,79 | 2,80 | 5880 | | Marsh & McLennan | 28,51 | -0,63 | 28,69 | 362 | | MBNA Corp | 25,82 | -0,31 | 25,90 | 304 | | McDonalds Corp | 34,01 | +0,92 | 33,70 | 2433 | | Medtronic | 55,58 | +0,02 | 55,57 | 586 | | Merck & Co | 29,69 | +0,81 | 29,45 | 1249 | | Merrill Lynch | 65,78 | -0,03 | 65,80 | 1164 | | Metlife Inc | 50,00 | -0,52 | 50,26 | 249 | | Micron Tech | 13,72 | -1,15 | 13,88 | 1109 | | Microsoft | 27,06 | +0,19 | 27,01 | 20508 | | Minnesota Mining | 76,28 | +0,57 | 75,85 | 327 | | MS Dean Witter | 52,80 | +0,15 | 52,72 | 762 | | Motorola Inc | 22,91 | -0,52 | 23,03 | 1651 | | Occidental Petr | 77,28 | +0,48 | 76,91 | 534 | | Omnicom Group | 82,24 | -1,27 | 83,30 | 156 | | Oracle Corp | 12,54 | -0,56 | 12,61 | 6919 | | Pfizer Inc | 22,10 | +0,09 | 22,27 | 3448 | | Philip Morris | 74,25 | +0,08 | 74,19 | 839 | | Raytheon Co | 37,16 | -1,04 | 37,55 | 226 | | SBC Comms | 23,44 | +0,13 | 23,41 | 1493 | | Schering-plough | 19,78 | -0,60 | 19,90 | 498 | | Tenet Healthcare | 7,55 | +0,94 | 7,48 | 673 | | Texas Instrument | 31,07 | +0,06 | 31,05 | 2146 | | Textron Inc | 75,53 | +1,46 | 74,44 | 367 | | Time Warner Inc | 17,61 | — | 17,61 | 3514 | | Tyco Int | 26,23 | -1,83 | 26,72 | 1272 | | Unisys Corp | 5,48 | -1,97 | 5,59 | 260 | | UPS | 74,78 | -0,04 | 74,81 | 201 | | United Tech | 51,53 | -0,21 | 51,64 | 605 | | Unitedhealth Gr | 57,99 | -0,87 | 58,50 | 768 | | US Bancorp | 29,13 | +0,14 | 29,09 | 634 | | Verizon Comm | 30,64 | +0,33 | 30,54 | 1326 | | Wachovia | 51,24 | -0,18 | 51,33 | 800 | | Wal-Mart Stores | 47,54 | -1,06 | 48,05 | 1335 | | Walt Disney Co | 25,16 | — | 25,16 | 1000 | | Washington Mutual | 39,50 | -0,98 | 39,89 | 854 | | Wells Fargo | 59,98 | -0,51 | 60,29 | 561 | | Xerox Corp | 14,01 | -0,28 | 14,05 | 638 |
|
