| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -1,10 | 7,3 | 7480 | | ANZ Banking Grp | 23,1 | -0,99 | 23,3 | 7088 | | CommonWealth Bank | 40,5 | +0,35 | 40,4 | 2324 | | National Australian Bank | 33,2 | -1,40 | 33,7 | 9306 | | Telstra Corp | 4,2 | -0,24 | 4,2 | 12104 | | Westpac Banking | 21,6 | -0,23 | 21,7 | 3937 | | Япония (JPY) | | Asahi Kasei | 632,0 | +1,28 | 624,0 | 5455 | | Daiwa Securities | 1015,0 | -2,12 | 1037,0 | 11615 | | Fuji Photo Film | 3760,0 | +0,27 | 3750,0 | 1324 | | Fujitsu Ltd | 854,0 | +3,77 | 823,0 | 36049 | | Honda Motor Co | 6350,0 | -0,31 | 6370,0 | 2180 | | Kao Corp | 2905,0 | +1,04 | 2875,0 | 1566 | | KDDI* | 685,0 | -0,87 | 691,0 | 9 | | Mitsubishi Fin Gr* | 1560,0 | -3,70 | 1620,0 | 45 | | Mitsubishi Electric | 765,0 | -1,16 | 774,0 | 15404 | | NEC Corp | 627,0 | +2,28 | 613,0 | 51313 | | Nippon Steel Corp | 429,0 | -4,24 | 448,0 | 245611 | | Nissan Motor Co | 1175,0 | -0,17 | 1177,0 | 18252 | | NTT* | 564,0 | -1,23 | 571,0 | 23 | | NTT DoCoMo* | 195,0 | -1,52 | 198,0 | 131 | | Pioneer | 1456,0 | -0,88 | 1469,0 | 2970 | | Ricoh | 1961,0 | +2,08 | 1921,0 | 3584 | | Seikisui House | 1434,0 | -1,31 | 1453,0 | 2025 | | Shin-Etsu Chem | 5640,0 | +1,26 | 5570,0 | 1328 | | Sony | 4010,0 | +1,52 | 3950,0 | 12348 | | Sumitomo Chem | 720,0 | +1,12 | 712,0 | 5687 | | TDK Corp | 9190,0 | +6,37 | 8640,0 | 2556 | | Toshiba Corp | 608,0 | +2,01 | 596,0 | 74430 | | Toyota Motor Co | 5330,0 | -0,37 | 5350,0 | 5207 | | Гонконг (HKD) | | Cheung Kong | 78,70 | +1,42 | 77,60 | 7644 | | China Mobile | 35,60 | +3,19 | 34,50 | 28886 | | China Unicom | 6,25 | +0,81 | 6,20 | 11665 | | CLP Holdings | 45,50 | +0,89 | 45,10 | 2790 | | CNOOC | 5,05 | +1,00 | 5,00 | 51384 | | Hang Seng Bank | 101,90 | +0,69 | 101,20 | 1860 | | HSBC Holdings | 123,30 | +0,82 | 122,30 | 12802 | | Hutchison | 73,65 | +2,22 | 72,05 | 16582 | | Франция (EUR) | | Alcatel | 9,84 | +0,10 | 9,83 | 8299 | | Axa | 24,11 | -1,35 | 24,44 | 9213 | | BNP Paribas | 65,50 | +0,31 | 65,30 | 1501 | | Bouygues | 40,95 | -0,53 | 41,17 | 1166 | | Danone | 84,25 | +0,42 | 83,90 | 251 | | EADS | 29,88 | -0,33 | 29,98 | 3444 | | France Telecom | 21,85 | -1,27 | 22,13 | 6607 | | Lafarge | 68,20 | +0,81 | 67,65 | 747 | | Michelin | 44,82 | -1,32 | 45,42 | 311 | | Peugeot | 50,60 | -0,30 | 50,75 | 1456 | | Renault | 68,75 | -4,31 | 71,85 | 3799 | | Sanofi-Synthelab | 67,75 | -1,81 | 69,00 | 2752 | | Schneider Elec | 70,30 | -0,07 | 70,35 | 266 | | STMicroelectronics | 14,45 | +3,36 | 13,98 | 4243 | | Total Fina Elf | 214,90 | +0,23 | 214,40 | 1059 | | Vivendi Universal | 26,25 | -0,94 | 26,50 | 2640 | | Великобритания (GBp) | | ARM Holdings | 117,50 | -0,21 | 117,75 | 4888 | | BAE System | 333,75 | -0,82 | 336,50 | 8891 | | Barclays | 583,00 | -0,09 | 583,50 | 15505 | | BP | 631,60 | -1,33 | 640,00 | 42473 | | BAT | 1291,70 | +1,41 | 1273,00 | 5611 | | British Airways | 313,50 | +0,64 | 311,50 | 7843 | | British Telecom | 214,50 | +1,30 | 211,75 | 67530 | | Cable & Wireless | 123,50 | +2,07 | 121,00 | 57472 | | Cadbury Schweppes | 567,50 | +0,27 | 566,00 | 4418 | | HSBC Hldg | 915,50 | +0,55 | 910,50 | 25689 | | Lloyds TSB Grp | 467,30 | -0,80 | 471,00 | 15700 | | Marks & Spencer | 445,05 | +2,24 | 435,50 | 20843 | | Prudential | 508,50 | -0,20 | 509,50 | 13909 | | Reuters Group | 377,75 | -1,24 | 382,50 | 6566 | | Rio Tinto | 2268,00 | +0,40 | 2259,00 | 2819 | | Sainsbury | 284,25 | +0,26 | 283,50 | 8109 | | Unilever | 564,39 | +0,44 | 562,00 | 7465 | | Vodafone Airtch | 149,80 | -1,16 | 151,50 | 315866 | | Германия (EUR) | | Allianz AG | 119,90 | +0,50 | 119,30 | 1392 | | BASF | 60,17 | +1,50 | 59,28 | 1743 | | Bayer AG | 30,56 | +4,12 | 29,35 | 7084 | | BMW | 36,42 | -0,71 | 36,68 | 1930 | | Commerzbank AG | 22,35 | +0,45 | 22,25 | 4364 | | Daimler-Chrysler | 42,70 | +0,40 | 42,53 | 2568 | | Deutsche Bank n | 80,27 | +1,04 | 79,44 | 2233 | | Dt Telekom n | 14,59 | -2,86 | 15,02 | 57825 | | Hypovereinsbank | 24,31 | +0,21 | 24,26 | 1771 | | Infineon Tech | 8,20 | +1,61 | 8,07 | 4115 | | Merck KGaA | 72,10 | -0,72 | 72,62 | 125 | | Munich Re | 103,46 | +0,50 | 102,95 | 1134 | | Sap AG | 145,65 | +0,54 | 144,87 | 633 | | Siemens | 62,31 | +0,52 | 61,99 | 2900 | | Volkswagen AG | 45,96 | -2,11 | 46,95 | 1861 | | Финляндия (EUR) | | Nokia | 14,51 | +0,35 | 14,46 | 16207 | | Stora Enso | 10,86 | +0,09 | 10,85 | 1633 | | Швейцария (CHF) | | Ciba Special | 74,85 | +0,27 | 74,65 | 290 | | Lonza Grp AG | 74,40 | +0,13 | 74,30 | 177 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 60,50 | +0,75 | 60,05 | 3811 | | Nestle | 388,75 | +0,78 | 385,75 | 613 | | Novartis | 70,00 | -1,82 | 71,30 | 4960 | | Roche | 216,70 | -1,50 | 220,00 | 20 | | Swiss Re | 91,95 | +0,16 | 91,80 | 1113 | | UBS AG | 117,70 | +0,51 | 117,10 | 3842 | | Zurich Fin | 233,90 | +0,39 | 233,00 | 350 | | Швеция (SEK) | | ABB | 63,75 | +0,39 | 63,50 | 2471 | | Electrolux | 187,00 | -0,27 | 187,50 | 2779 | | Ericsson | 26,60 | +0,38 | 26,50 | 57394 | | Nordea | 80,25 | +0,63 | 79,75 | 8798 | | Volvo | 336,50 | +0,15 | 336,00 | 1622 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,04 | 2,69 | 3524 | | Fiat | 7,17 | +0,21 | 7,15 | 5142 | | Голландия (EUR) | | ABN Amro Hld | 20,30 | +0,89 | 20,12 | 9219 | | Aegon NV | 13,03 | -0,53 | 13,10 | 4463 | | Ahold Kon | 5,90 | +0,17 | 5,89 | 6741 | | Fortis | 24,13 | -0,21 | 24,18 | 1821 | | ING Grp | 25,29 | -0,39 | 25,39 | 8737 | | Philips | 22,43 | +0,04 | 22,42 | 2865 | | Россия (ADR) | | АФК Система | 24,21 | +1,89 | 23,75 | 317 | | Вимм-Билль-Данн | 19,62 | -2,24 | 20,07 | 7 | | Вымпелком | 42,32 | +0,05 | 42,30 | 87 | | Газпром | 62,68 | +1,47 | 61,20 | 965 | | ЛУКОЙЛ | 57,00 | +0,12 | 56,81 | 1286 | | Мобильные телесистемы | 37,45 | -0,95 | 37,81 | 340 | | Норильский никель | 77,02 | +0,79 | 75,90 | 265 | | Пятерочка | 22,50 | — | 22,50 | 87 | | РАО ЕЭС России | 37,14 | +1,21 | 37,05 | 596 | | Ростелеком | 13,00 | +0,78 | 12,90 | 85 | | Сибнефть | 17,50 | +1,16 | 17,30 | 81 | | Стальная группа Мечел | 29,84 | +0,37 | 29,73 | 11 | | Сургутнефтегаз | 50,06 | +1,22 | 49,20 | 431 | | Татнефть | 64,55 | -0,25 | 64,71 | 56 | | ЮКОС | 4,80 | +2,13 | 4,70 | 281 | | Канада (CAD) | | Alcan Inc | 41,38 | -1,36 | 41,95 | 724 | | Bank of Montreal | 57,31 | +0,63 | 56,95 | 221 | | Bank Nova Scotia | 43,43 | +0,09 | 43,39 | 264 | | BCE Inc | 27,31 | -0,15 | 27,35 | 455 | | Imperial Oil | 106,68 | -0,11 | 106,80 | 48 | | Loblaw Cos Ltd | 67,67 | -0,09 | 67,73 | 66 | | Nortel Networks | 3,81 | -1,30 | 3,86 | 1145 | | Royal Bank of Canada | 84,54 | +0,34 | 84,25 | 187 | | США ($) | | Abbott Labs | 42,43 | -0,21 | 42,52 | 384 | | Agilent Tech | 33,02 | +0,15 | 32,97 | 249 | | Alcoa | 26,18 | +0,73 | 25,99 | 1263 | | Allstate Corp | 55,71 | +0,20 | 55,60 | 303 | | Alltel | 63,51 | +0,33 | 63,30 | 121? | | Amer Electric Power | 36,83 | -0,08 | 36,86 | 232 | | Amer Express Co | 49,40 | +0,55 | 49,13 | 681 | | AIG | 65,89 | +0,06 | 65,85 | 2329 | | Amgen | 79,88 | +0,10 | 79,80 | 1811 | | Analog Devices | 36,22 | +0,33 | 36,10 | 452 | | Anheuser-Busch | 42,20 | +0,38 | 42,04 | 361 | | Time Warner Inc | 17,71 | +0,34 | 17,65 | 3068 | | Apple Comp Inc | 61,00 | +1,84 | 59,90 | 7234 | | Applied Materials | 17,63 | +0,80 | 17,49 | 4675 | | AT&T | 19,64 | +0,15 | 19,61 | 364 | | Automatic Data Proc | 46,55 | +0,39 | 46,37 | 456 | | Bank of America | 44,62 | +0,52 | 44,39 | 1582 | | Bank of New York | 31,80 | +0,44 | 31,66 | 231 | | Baxter Int | 38,37 | +0,21 | 38,29 | 324 | | BCE Inc | 23,04 | -0,09 | 23,06 | 68 | | Bellsouth Corp | 25,81 | +0,08 | 25,79 | 830 | | Berkshire cl a* | 90,50 | -0,17 | 90,65 | 1 | | Berkshire cl b* | 2,98 | -0,16 | 2,99 | 2 | | Boeing Co | 64,83 | -0,28 | 65,01 | 422 | | Bristol Myers sq | 21,43 | — | 21,43 | 588 | | Cardinal Health | 60,93 | -0,54 | 61,26 | 271 | | Carnival | 52,70 | +0,71 | 52,33 | 452 | | Caterpillar Inc | 54,09 | -0,29 | 54,25 | 681 | | Charles Schwab | 15,28 | +0,53 | 15,20 | 469 | | ChevronTexaco | 57,60 | -0,45 | 57,86 | 1338 | | Cigna | 110,32 | -1,22 | 111,68 | 256 | | Cisco | 17,78 | -0,45 | 17,86 | 13913 | | Citigroup | 46,75 | +0,32 | 46,60 | 2104 | | Coca-Cola Co | 42,38 | +0,57 | 42,14 | 580 | | Colgate Palmoliv | 53,21 | +1,04 | 52,66 | 407 | | Costco Wholesale | 48,80 | -0,29 | 48,94 | 506 | | Daimler-Chrysler | 50,15 | +0,34 | 49,98 | 97 | | Dow Chemical Co | 45,68 | +0,40 | 45,50 | 518 | | Du Pont Co | 42,55 | -1,09 | 43,02 | 1273 | | Eastman Kodak | 22,40 | +1,04 | 22,17 | 165 | | Eli Lilly | 51,72 | +0,08 | 51,68 | 673 | | EMC Corp | 14,08 | +0,36 | 14,03 | 1059 | | Emerson Electric | 70,51 | -0,75 | 71,04 | 191 | | Exelon | 51,50 | +0,04 | 51,48 | 566 | | Exxon Mobil | 57,25 | -0,21 | 57,37 | 3802 | | Fannie Mae | 46,92 | -0,13 | 46,98 | 430 | | First Data Corp | 42,11 | -0,78 | 42,44 | 2872 | | Ford Motor Co | 8,10 | -1,94 | 8,26 | 1803 | | Gap Inc | 17,97 | -0,06 | 17,98 | 458 | | Genentech | 93,48 | -0,45 | 93,90 | 338 | | General Elec Co | 33,81 | +0,15 | 33,76 | 2479 | | General Motors | 24,96 | -3,52 | 25,87 | 4366 | | Goldman Sachs Gr | 128,97 | +1,14 | 127,52 | 517 | | HJ Heinz Co | 35,08 | — | 35,08 | 155 | | Halliburton Co | 58,85 | -0,27 | 59,01 | 1094 | | HCA-Healthcare | 49,24 | +0,08 | 49,20 | 316 | | Hewlett-Packard | 28,44 | -0,35 | 28,54 | 1076 | | Home Depot Inc | 40,95 | +0,94 | 40,57 | 1864 | | Honeywell Int | 35,77 | — | 35,77 | 454 | | Illinois Tool Works | 84,87 | -0,20 | 85,04 | 80 | | Intel Corp | 24,67 | +0,49 | 24,55 | 10230 | | IBM | 82,85 | -0,36 | 83,15 | 739 | | Intl Paper | 29,22 | -1,02 | 29,52 | 230 | | Johnson&Johnson | 60,84 | +0,12 | 60,77 | 1266 | | J P Morgan Chase | 37,59 | +0,67 | 37,34 | 1573 | | Kimberly-Clark | 58,54 | +2,09 | 57,34 | 387 | | Kohls | 48,52 | +0,66 | 48,20 | 487 | | Kroger | 18,96 | -0,21 | 19,00 | 738 | | Lehman Brothers | 123,18 | -0,07 | 123,27 | 394 | | Lockheed Martin | 59,76 | +0,44 | 59,50 | 402 | | Lowes Cos | 60,75 | +0,41 | 60,50 | 677 | | Lucent Tech | 2,75 | +0,36 | 2,74 | 2514 | | Marsh & McLennan | 28,42 | -0,42 | 28,54 | 195 | | MBNA Corp | 25,99 | +0,54 | 25,85 | 554 | | McDonalds Corp | 33,83 | -0,50 | 34,00 | 1354 | | Medtronic | 55,66 | +0,45 | 55,41 | 516 | | Merck & Co | 29,51 | +0,48 | 29,37 | 783 | | Merrill Lynch | 65,72 | -0,20 | 65,85 | 653 | | Metlife Inc | 49,94 | -0,22 | 50,05 | 241 | | Micron Tech | 13,77 | +0,44 | 13,71 | 830 | | Microsoft | 27,08 | +0,11 | 27,05 | 17039 | | Minnesota Mining | 75,89 | -0,08 | 75,95 | 270 | | MS Dean Witter | 52,80 | +0,49 | 52,54 | 1175 | | Motorola Inc | 23,58 | +1,68 | 23,19 | 3198 | | Occidental Petr | 75,57 | -1,74 | 76,91 | 849 | | Omnicom Group | 82,30 | +0,19 | 82,14 | 146 | | Oracle Corp | 12,55 | -0,55 | 12,62 | 6364 | | Pfizer Inc | 21,75 | -0,73 | 21,91 | 3786 | | Philip Morris | 74,60 | +0,11 | 74,52 | 880 | | Raytheon Co | 37,39 | +0,65 | 37,15 | 167 | | SBC Comms | 23,66 | +0,25 | 23,60 | 1382 | | Schering-plough | 19,69 | +0,72 | 19,55 | 1249 | | Tenet Healthcare | 7,53 | +0,53 | 7,49 | 328 | | Texas Instrument | 30,90 | -0,74 | 31,13 | 3514 | | Textron Inc | 74,09 | -1,41 | 75,15 | 194 | | Time Warner Inc | 17,71 | +0,34 | 17,65 | 3068 | | Tyco Int | 26,32 | -0,15 | 26,36 | 830 | | Unisys Corp | 5,58 | +0,54 | 5,55 | 290 | | UPS | 74,91 | +0,29 | 74,69 | 272 | | United Tech | 51,95 | +0,82 | 51,53 | 565 | | Unitedhealth Gr | 57,65 | -0,72 | 58,07 | 726 | | US Bancorp | 29,56 | +1,23 | 29,20 | 907 | | Verizon Comm | 30,58 | -0,26 | 30,66 | 1995 | | Wachovia | 51,69 | +0,98 | 51,19 | 837 | | Wal-Mart Stores | 47,90 | +0,61 | 47,61 | 2134 | | Walt Disney Co | 25,36 | +0,79 | 25,16 | 961 | | Washington Mutual | 39,42 | +0,46 | 39,24 | 914 | | Wells Fargo | 60,39 | +0,38 | 60,16 | 470 | | Xerox Corp | 14,05 | -0,50 | 14,12 | 568 |
|
