| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,42 | 7,2 | 3185 | | ANZ Banking Grp | 23,1 | +0,22 | 23,1 | 5939 | | CommonWealth Bank | 40,4 | -0,44 | 40,5 | 3337 | | National Australian Bank | 32,5 | -1,99 | 33,2 | 14484 | | Telstra Corp | 4,2 | +1,20 | 4,2 | 16009 | | Westpac Banking | 22,1 | +1,99 | 21,6 | 11063 | | Япония (JPY) | | Asahi Kasei | 629,0 | -0,47 | 632,0 | 3364 | | Daiwa Securities | 993,0 | -2,17 | 1015,0 | 12880 | | Fuji Photo Film | 3810,0 | +1,33 | 3760,0 | 2667 | | Fujitsu Ltd | 830,0 | -2,81 | 854,0 | 19216 | | Honda Motor Co | 6310,0 | -0,63 | 6350,0 | 2260 | | Kao Corp | 2900,0 | -0,17 | 2905,0 | 1757 | | KDDI* | 683,0 | -0,29 | 685,0 | 12 | | Mitsubishi Fin Gr* | 1550,0 | -0,64 | 1560,0 | 73 | | Mitsubishi Electric | 758,0 | -0,92 | 765,0 | 7594 | | NEC Corp | 631,0 | +0,64 | 627,0 | 22920 | | Nippon Steel Corp | 425,0 | -0,93 | 429,0 | 110157 | | Nissan Motor Co | 1183,0 | +0,68 | 1175,0 | 14977 | | NTT* | 583,0 | +3,37 | 564,0 | 78 | | NTT DoCoMo* | 192,0 | -1,54 | 195,0 | 153 | | Pioneer | 1482,0 | +1,79 | 1456,0 | 2787 | | Ricoh | 1989,0 | +1,43 | 1961,0 | 6627 | | Seikisui House | 1415,0 | -1,32 | 1434,0 | 1879 | | Shin-Etsu Chem | 5640,0 | — | 5640,0 | 1043 | | Sony | 4000,0 | -0,25 | 4010,0 | 6312 | | Sumitomo Chem | 716,0 | -0,56 | 720,0 | 9727 | | TDK Corp | 9270,0 | +0,87 | 9190,0 | 1768 | | Toshiba Corp | 603,0 | -0,82 | 608,0 | 36687 | | Toyota Motor Co | 5340,0 | +0,19 | 5330,0 | 4827 | | Гонконг (HKD) | | Cheung Kong | 78,75 | +0,06 | 78,70 | 5363 | | China Mobile | 35,85 | +0,70 | 35,60 | 16872 | | China Unicom | 6,20 | -0,80 | 6,25 | 6060 | | CLP Holdings | 45,60 | +0,22 | 45,50 | 1136 | | CNOOC | 5,05 | — | 5,05 | 34188 | | Hang Seng Bank | 102,10 | +0,20 | 101,90 | 641 | | Henderson Land | 34,15 | -0,73 | 34,40 | 22147 | | HSBC Holdings | 123,60 | +0,24 | 123,30 | 5080 | | Hutchison | 73,90 | +0,34 | 73,65 | 7673 | | Франция (EUR) | | Alcatel | 9,92 | +1,22 | 9,80 | 8029 | | Axa | 24,53 | +1,78 | 24,10 | 8624 | | BNP Paribas | 66,75 | +2,38 | 65,20 | 3151 | | Bouygues | 41,16 | +0,64 | 40,90 | 965 | | Danone | 84,75 | +0,95 | 83,95 | 636 | | EADS | 29,96 | +0,17 | 29,91 | 1287 | | France Telecom | 21,75 | — | 21,75 | 4826 | | Lafarge | 68,20 | +0,15 | 68,10 | 472 | | Michelin | 43,90 | -1,48 | 44,56 | 691 | | Peugeot | 50,35 | -0,59 | 50,65 | 548 | | Renault | 68,00 | -0,66 | 68,45 | 1436 | | Sanofi-Synthelab | 67,80 | — | 67,80 | 2929 | | Schneider Elec | 70,85 | +1,07 | 70,10 | 386 | | STMicroelectronics | 14,56 | +0,76 | 14,45 | 6250 | | Total Fina Elf | 208,20 | -2,71 | 214,00 | 2405 | | Vivendi Universal | 25,97 | -0,69 | 26,15 | 3590 | | Великобритания (GBp) | | ARM Holdings | 116,50 | -0,64 | 117,25 | 8477 | | BAE System | 333,50 | +0,53 | 331,75 | 10463 | | Barclays | 588,00 | +1,38 | 580,00 | 19167 | | BP | 618,00 | -1,91 | 627,00 | 72328 | | BAT | 1309,00 | +1,47 | 1290,00 | 8702 | | British Airways | 314,00 | -0,32 | 315,00 | 14106 | | British Telecom | 208,00 | -3,03 | 214,50 | 108114 | | Cable & Wireless | 125,25 | +2,45 | 122,25 | 34278 | | Cadbury Schweppes | 569,00 | +0,62 | 565,50 | 3957 | | HSBC Hldg | 915,00 | +0,11 | 914,00 | 22001 | | Lloyds TSB Grp | 466,88 | +0,48 | 464,50 | 16982 | | Marks & Spencer | 440,75 | -0,62 | 443,50 | 10303 | | Prudential | 509,50 | +0,39 | 507,50 | 10075 | | Reuters Group | 377,00 | — | 377,00 | 7026 | | Rio Tinto | 2270,00 | +0,09 | 2268,00 | 3742 | | Sainsbury | 290,19 | +2,11 | 284,25 | 15934 | | Unilever | 561,50 | -0,27 | 563,00 | 8517 | | Vodafone Airtch | 147,75 | -1,83 | 150,50 | 276484 | | Германия (EUR) | | Allianz AG | 120,09 | +0,61 | 119,36 | 2678 | | BASF | 59,42 | -0,97 | 60,00 | 2153 | | Bayer AG | 30,85 | +0,52 | 30,69 | 4451 | | BMW | 35,97 | -1,05 | 36,35 | 1925 | | Commerzbank AG | 22,07 | -0,94 | 22,28 | 2105 | | Daimler-Chrysler | 41,69 | -1,72 | 42,42 | 3486 | | Deutsche Bank n | 80,08 | +0,09 | 80,01 | 2913 | | Dt Telekom n | 14,58 | -0,41 | 14,64 | 21075 | | Hypovereinsbank | 24,85 | +2,86 | 24,16 | 3495 | | Infineon Tech | 8,23 | +0,49 | 8,19 | 8088 | | Merck KGaA | 71,96 | -0,12 | 72,05 | 71 | | Munich Re | 103,55 | +0,16 | 103,38 | 1734 | | Sap AG | 143,52 | -0,97 | 144,92 | 901 | | Siemens | 62,64 | +1,00 | 62,02 | 6193 | | Volkswagen AG | 44,85 | -2,54 | 46,02 | 2201 | | Финляндия (EUR) | | Nokia | 14,44 | — | 14,44 | 26711 | | Stora Enso | 10,87 | -0,28 | 10,90 | 1285 | | Швейцария (CHF) | | Ciba Special | 74,75 | +0,13 | 74,65 | 131 | | Lonza Grp AG | 74,05 | -0,27 | 74,25 | 75 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 60,55 | — | 60,55 | 3260 | | Nestle | 387,00 | -0,39 | 388,50 | 509 | | Novartis | 70,60 | +0,14 | 70,50 | 4447 | | Roche | 216,50 | -0,23 | 217,00 | 6 | | Swiss Re | 92,35 | +0,60 | 91,80 | 848 | | UBS AG | 117,80 | +0,34 | 117,40 | 3791 | | Zurich Fin | 234,00 | +0,26 | 233,40 | 422 | | Швеция (SEK) | | ABB | 66,00 | +3,53 | 63,75 | 3664 | | Electrolux | 186,50 | -0,53 | 187,50 | 590 | | Ericsson | 26,80 | +1,13 | 26,50 | 102127 | | Nordea | 80,25 | — | 80,25 | 8166 | | Volvo | 335,00 | -0,45 | 336,50 | 1825 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,06 | 2,69 | 2526 | | Fiat | 7,17 | +0,04 | 7,16 | 5567 | | Голландия (EUR) | | ABN Amro Hld | 20,38 | +0,54 | 20,27 | 8852 | | Aegon NV | 13,20 | +1,54 | 13,00 | 7171 | | Ahold Kon | 5,99 | +1,70 | 5,89 | 8175 | | Fortis | 24,23 | +0,54 | 24,10 | 4145 | | ING Grp | 25,99 | +3,09 | 25,21 | 20464 | | Philips | 22,51 | +0,36 | 22,43 | 3730 | | Россия (ADR) | | АФК Система | 23,44 | -2,89 | 24,20 | 410 | | Вимм-Билль-Данн | 19,55 | -1,11 | 19,77 | 16 | | Вымпелком | 41,76 | -1,16 | 42,25 | 215 | | Газпром | 60,92 | -3,38 | 62,10 | 339 | | ЛУКОЙЛ | 55,40 | -2,62 | 56,88 | 1610 | | Мобильные телесистемы | 36,87 | -1,15 | 37,30 | 227 | | Норильский никель | 76,40 | -0,39 | 76,70 | 410 | | Пятерочка | 21,00 | -6,67 | 22,50 | 125 | | РАО ЕЭС России | 37,01 | -2,05 | 37,50 | 414 | | Ростелеком | 13,11 | -0,77 | 13,00 | 145 | | Сибнефть | 17,35 | -0,86 | 17,50 | 274 | | Стальная группа Мечел | 28,65 | -2,08 | 29,26 | 21 | | Сургутнефтегаз | 49,59 | -2,46 | 49,98 | 522 | | Татнефть | 62,77 | -6,45 | 67,10 | 32 | | ЮКОС | 4,72 | -1,88 | 4,79 | 132 | | Канада (CAD) | | Alcan Inc | 40,92 | -1,59 | 41,58 | 400 | | Bank of Montreal | 57,64 | +0,07 | 57,60 | 292 | | Bank Nova Scotia | 43,97 | +0,21 | 43,88 | 568 | | BCE Inc | 27,34 | -0,87 | 27,58 | 401 | | Imperial Oil | 100,89 | -5,10 | 106,31 | 107 | | Loblaw Cos Ltd | 66,15 | -2,72 | 68,00 | 362 | | Nortel Networks | 3,66 | -3,68 | 3,80 | 8961 | | Royal Bank of Canada | 85,86 | +0,42 | 85,50 | 376 | | США ($) | | Abbott Labs | 42,65 | -0,12 | 42,70 | 622 | | Agilent Tech | 33,04 | +0,03 | 33,03 | 353 | | Alcoa | 26,09 | -0,42 | 26,20 | 856 | | Allstate Corp | 55,90 | +0,11 | 55,84 | 572 | | Alltel | 63,08 | -0,44 | 63,36 | 182? | | Amer Electric Power | 36,42 | -1,43 | 36,95 | 182 | | Amer Express Co | 49,20 | -0,26 | 49,33 | 807 | | AIG | 66,48 | +0,17 | 66,37 | 1550 | | Amgen | 80,12 | -0,12 | 80,22 | 1835 | | Analog Devices | 36,07 | -0,50 | 36,25 | 394 | | Anheuser-Busch | 42,38 | +0,28 | 42,26 | 207 | | Time Warner Inc | 17,64 | -0,11 | 17,66 | 3575 | | Apple Comp Inc | 59,17 | -1,56 | 60,11 | 6931 | | Applied Materials | 17,65 | -1,51 | 17,92 | 3510 | | AT&T | 19,68 | +0,15 | 19,65 | 281 | | Automatic Data Proc | 47,15 | +1,42 | 46,49 | 680 | | Bank of America | 44,74 | +0,45 | 44,54 | 1809 | | Bank of New York | 31,83 | +0,03 | 31,82 | 328 | | Baxter Int | 38,62 | +1,10 | 38,20 | 267 | | BCE Inc | 22,99 | -1,03 | 23,23 | 47 | | Bellsouth Corp | 26,02 | +0,58 | 25,87 | 1337 | | Berkshire cl a* | 90,00 | -0,49 | 90,44 | 1 | | Berkshire cl b* | 2,97 | -0,50 | 2,99 | 1 | | Boeing Co | 65,14 | +0,66 | 64,71 | 500 | | Bristol Myers sq | 21,74 | +0,56 | 21,62 | 1158 | | Cardinal Health | 61,20 | +0,46 | 60,92 | 293 | | Carnival | 53,31 | +1,23 | 52,66 | 632 | | Caterpillar Inc | 53,91 | -0,35 | 54,10 | 623 | | Charles Schwab | 15,50 | +1,17 | 15,32 | 1354 | | ChevronTexaco | 55,27 | -2,64 | 56,77 | 3299 | | Cigna | 109,50 | -0,41 | 109,95 | 215 | | Cisco | 17,20 | -3,10 | 17,75 | 47301 | | Citigroup | 47,08 | +0,56 | 46,82 | 5024 | | Coca-Cola Co | 42,36 | +0,43 | 42,18 | 783 | | Colgate Palmoliv | 53,12 | -0,08 | 53,16 | 321 | | Costco Wholesale | 48,82 | +0,35 | 48,65 | 580 | | Daimler-Chrysler | 48,91 | -2,00 | 49,91 | 84 | | Dow Chemical Co | 45,60 | +0,15 | 45,53 | 640 | | Du Pont Co | 41,78 | +0,17 | 42,08 | 1178 | | Eastman Kodak | 22,00 | -2,53 | 22,57 | 470 | | Eli Lilly | 51,44 | -0,41 | 52,03 | 529 | | EMC Corp | 14,00 | -0,78 | 14,11 | 1117 | | Emerson Electric | 70,50 | +0,10 | 70,43 | 251 | | Exelon | 50,60 | -1,56 | 51,80 | 526 | | Exxon Mobil | 56,14 | -2,37 | 57,50 | 5609 | | Fannie Mae | 45,45 | -2,05 | 46,40 | 1743 | | First Data Corp | 40,54 | +0,15 | 40,48 | 905 | | Ford Motor Co | 7,78 | -3,11 | 8,03 | 2676 | | Gap Inc | 18,08 | +0,22 | 18,04 | 347 | | Genentech | 92,48 | -0,96 | 93,38 | 270 | | General Elec Co | 34,10 | +0,53 | 33,92 | 2687 | | General Motors | 22,88 | -7,11 | 24,63 | 6717 | | Goldman Sachs Gr | 128,32 | -0,30 | 128,70 | 624 | | HJ Heinz Co | 35,19 | +0,28 | 35,09 | 181 | | Halliburton Co | 56,34 | -3,53 | 58,40 | 1994 | | HCA-Healthcare | 49,10 | +0,31 | 48,95 | 460 | | Hewlett-Packard | 27,73 | -1,77 | 28,23 | 2280 | | Home Depot Inc | 40,88 | +0,17 | 40,81 | 1087 | | Honeywell Int | 35,54 | -0,59 | 35,75 | 727 | | Illinois Tool Works | 84,17 | -0,53 | 84,62 | 91 | | Intel Corp | 25,04 | +0,97 | 24,80 | 35148 | | IBM | 82,50 | -0,41 | 82,84 | 720 | | Intl Paper | 29,09 | -0,75 | 29,31 | 226 | | Johnson&Johnson | 60,95 | -0,11 | 61,02 | 1276 | | J P Morgan Chase | 37,87 | +0,40 | 37,72 | 2297 | | Kimberly-Clark | 58,14 | -0,05 | 58,17 | 183 | | Kohls | 47,85 | -1,16 | 48,41 | 637 | | Kroger | 19,02 | -0,21 | 19,06 | 414 | | Lehman Brothers | 122,77 | -0,15 | 123,16 | 485 | | Lockheed Martin | 59,03 | -0,35 | 59,24 | 447 | | Lowes Cos | 60,42 | +0,15 | 60,33 | 350 | | Lucent Tech | 2,76 | -0,72 | 2,78 | 5584 | | Marsh & McLennan | 28,25 | -0,04 | 28,26 | 317 | | MBNA Corp | 26,04 | +0,46 | 25,92 | 640 | | McDonalds Corp | 32,94 | +0,86 | 33,33 | 1546 | | Medtronic | 56,03 | +0,43 | 55,79 | 667 | | Merck & Co | 29,83 | +0,81 | 29,59 | 1563 | | Merrill Lynch | 65,86 | +0,26 | 65,69 | 866 | | Metlife Inc | 49,72 | -0,40 | 49,92 | 410 | | Micron Tech | 13,57 | -1,67 | 13,80 | 719 | | Microsoft | 26,84 | -0,45 | 26,96 | 24399 | | Minnesota Mining | 76,27 | +0,24 | 76,09 | 308 | | MS Dean Witter | 53,50 | +0,79 | 53,08 | 1155 | | Motorola Inc | 23,52 | -0,30 | 23,59 | 3267 | | Occidental Petr | 72,07 | -5,35 | 76,14 | 1584 | | Omnicom Group | 82,44 | +0,04 | 82,41 | 102 | | Oracle Corp | 12,41 | -0,80 | 12,51 | 7117 | | Pfizer Inc | 21,99 | -0,77 | 22,16 | 3813 | | Philip Morris | 73,91 | +0,15 | 73,80 | 1095 | | Raytheon Co | 37,33 | +0,32 | 37,21 | 296 | | SBC Comms | 23,72 | +0,51 | 23,60 | 1926 | | Schering-plough | 19,66 | — | 19,66 | 720 | | Tenet Healthcare | 7,43 | -0,80 | 7,49 | 635 | | Texas Instrument | 31,18 | -0,22 | 31,25 | 2294 | | Textron Inc | 73,38 | -0,45 | 73,71 | 94 | | Time Warner Inc | 17,64 | -0,11 | 17,66 | 3575 | | Tyco Int | 26,05 | -0,80 | 26,26 | 809 | | Unisys Corp | 5,40 | -2,88 | 5,56 | 348 | | UPS | 74,54 | -0,21 | 74,70 | 329 | | United Tech | 52,50 | -0,08 | 52,54 | 1119 | | Unitedhealth Gr | 58,00 | +1,12 | 57,36 | 816 | | US Bancorp | 29,74 | +0,37 | 29,63 | 986 | | Verizon Comm | 31,02 | +0,55 | 30,85 | 3086 | | Wachovia | 51,98 | +0,44 | 51,75 | 713 | | Wal-Mart Stores | 48,57 | +0,77 | 48,20 | 3413 | | Walt Disney Co | 25,57 | +0,59 | 25,42 | 1076 | | Washington Mutual | 39,83 | +0,81 | 39,51 | 722 | | Wells Fargo | 60,57 | +0,23 | 60,43 | 649 | | Xerox Corp | 13,98 | -0,92 | 14,11 | 1451 |
|
