| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,41 | 7,3 | 6739 | | ANZ Banking Grp | 23,4 | +1,08 | 23,1 | 7488 | | CommonWealth Bank | 41,0 | +1,61 | 40,4 | 3959 | | National Australian Bank | 32,8 | +0,80 | 32,5 | 5476 | | Telstra Corp | 4,3 | +1,89 | 4,2 | 37280 | | Westpac Banking | 22,5 | +1,81 | 22,1 | 10544 | | Япония (JPY) | | Asahi Kasei | 627,0 | -0,32 | 629,0 | 3386 | | Daiwa Securities | 1064,0 | +7,15 | 993,0 | 25566 | | Fuji Photo Film | 3840,0 | +0,79 | 3810,0 | 2581 | | Fujitsu Ltd | 832,0 | +0,24 | 830,0 | 14250 | | Honda Motor Co | 6310,0 | — | 6310,0 | 2443 | | Kao Corp | 2905,0 | +0,17 | 2900,0 | 2309 | | KDDI* | 676,0 | -1,02 | 683,0 | 13 | | Mitsubishi Fin Gr* | 1560,0 | +0,65 | 1550,0 | 40 | | Mitsubishi Electric | 756,0 | -0,26 | 758,0 | 6664 | | NEC Corp | 626,0 | -0,79 | 631,0 | 15953 | | Nippon Steel Corp | 420,0 | -1,18 | 425,0 | 58010 | | Nissan Motor Co | 1171,0 | -1,01 | 1183,0 | 22145 | | NTT* | 583,0 | — | 583,0 | 37 | | NTT DoCoMo* | 191,0 | -0,52 | 192,0 | 90 | | Pioneer | 1485,0 | +0,20 | 1482,0 | 2383 | | Ricoh | 1963,0 | -1,31 | 1989,0 | 4287 | | Seikisui House | 1456,0 | +2,90 | 1415,0 | 3016 | | Shin-Etsu Chem | 5620,0 | -0,35 | 5640,0 | 1345 | | Sony | 3980,0 | -0,50 | 4000,0 | 5300 | | Sumitomo Chem | 710,0 | -0,84 | 716,0 | 5012 | | TDK Corp | 9200,0 | -0,76 | 9270,0 | 1805 | | Toshiba Corp | 606,0 | +0,50 | 603,0 | 24706 | | Toyota Motor Co | 5330,0 | -0,19 | 5340,0 | 5591 | | Гонконг (HKD) | | Cheung Kong | 79,20 | +0,57 | 78,75 | 4670 | | China Mobile | 36,15 | +0,84 | 35,85 | 20764 | | China Unicom | 6,30 | +1,61 | 6,20 | 7473 | | CLP Holdings | 45,95 | +0,77 | 45,60 | 3033 | | CNOOC | 4,98 | -1,49 | 5,05 | 75885 | | Hang Seng Bank | 102,80 | +0,69 | 102,10 | 1135 | | Henderson Land | 34,95 | +2,34 | 34,15 | 12822 | | HSBC Holdings | 124,50 | +0,73 | 123,60 | 13174 | | Hutchison | 74,50 | +0,81 | 73,90 | 9316 | | Франция (EUR) | | Alcatel | 10,11 | +2,02 | 9,91 | 5465 | | Axa | 25,07 | +2,04 | 24,57 | 5970 | | BNP Paribas | 67,90 | +1,95 | 66,60 | 2925 | | Bouygues | 41,68 | +0,85 | 41,33 | 439 | | Danone | 85,55 | +0,82 | 84,85 | 367 | | EADS | 29,99 | +0,47 | 29,85 | 967 | | France Telecom | 21,57 | -0,37 | 21,65 | 6104 | | Lafarge | 69,05 | +1,02 | 68,35 | 445 | | Michelin | 44,25 | +0,87 | 43,87 | 580 | | Peugeot | 51,10 | +1,89 | 50,15 | 612 | | Renault | 68,95 | +1,70 | 67,80 | 1117 | | Sanofi-Synthelab | 69,50 | +2,28 | 67,95 | 2852 | | Schneider Elec | 71,95 | +1,77 | 70,70 | 547 | | STMicroelectronics | 14,96 | +2,89 | 14,54 | 7948 | | Total Fina Elf | 208,00 | +0,10 | 207,80 | 2085 | | Vivendi Universal | 26,19 | +0,61 | 26,03 | 3279 | | Великобритания (GBp) | | ARM Holdings | 118,75 | +1,50 | 117,00 | 3283 | | BAE System | 334,85 | +0,75 | 332,50 | 6208 | | Barclays | 593,50 | +1,28 | 586,00 | 20540 | | BP | 617,78 | +0,65 | 614,00 | 45228 | | BAT | 1318,23 | +0,69 | 1310,00 | 4599 | | British Airways | 318,22 | +0,55 | 316,25 | 8500 | | British Telecom | 208,50 | +0,24 | 208,00 | 24223 | | Cable & Wireless | 125,75 | +1,21 | 124,25 | 14662 | | Cadbury Schweppes | 571,50 | +0,35 | 569,50 | 2654 | | HSBC Hldg | 927,00 | +1,31 | 914,50 | 25769 | | Lloyds TSB Grp | 469,00 | +1,24 | 463,25 | 18651 | | Marks & Spencer | 440,75 | — | 440,75 | 6690 | | Prudential | 511,00 | +0,79 | 507,00 | 8128 | | Reuters Group | 383,25 | +2,13 | 375,25 | 4438 | | Rio Tinto | 2321,70 | +2,16 | 2272,00 | 2610 | | Sainsbury | 293,50 | +0,77 | 291,25 | 17104 | | Unilever | 568,50 | +1,07 | 562,50 | 3847 | | Vodafone Airtch | 146,25 | -1,18 | 148,00 | 177094 | | Германия (EUR) | | Allianz AG | 118,88 | -1,39 | 120,56 | 4460 | | BASF | 60,71 | +2,03 | 59,50 | 2113 | | Bayer AG | 31,67 | +2,53 | 30,89 | 4685 | | BMW | 36,82 | +2,39 | 35,96 | 1411 | | Commerzbank AG | 22,60 | +2,26 | 22,10 | 2270 | | Daimler-Chrysler | 42,55 | +1,41 | 41,96 | 3433 | | Deutsche Bank n | 81,67 | +1,83 | 80,20 | 2403 | | Dt Telekom n | 14,58 | -0,07 | 14,59 | 11962 | | Hypovereinsbank | 25,83 | +2,70 | 25,15 | 2191 | | Infineon Tech | 8,42 | +1,81 | 8,27 | 11064 | | Merck KGaA | 72,58 | +0,81 | 72,00 | 113 | | Munich Re | 106,26 | +2,27 | 103,90 | 2557 | | Sap AG | 146,32 | +1,63 | 143,97 | 1005 | | Siemens | 63,36 | +1,65 | 62,33 | 3282 | | Volkswagen AG | 45,36 | +1,32 | 44,77 | 1259 | | Финляндия (EUR) | | Nokia | 14,66 | +1,59 | 14,43 | 12258 | | Stora Enso | 11,04 | +1,85 | 10,84 | 2520 | | Швейцария (CHF) | | Ciba Special | 75,65 | +0,67 | 75,15 | 246 | | Lonza Grp AG | 74,15 | -0,07 | 74,20 | 132 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 61,90 | +2,06 | 60,65 | 4394 | | Nestle | 389,50 | +0,65 | 387,00 | 484 | | Novartis | 71,15 | +1,21 | 70,30 | 3161 | | Roche | 217,50 | +1,07 | 215,20 | 12 | | Swiss Re | 92,95 | +0,81 | 92,20 | 1108 | | UBS AG | 119,10 | +1,19 | 117,70 | 3409 | | Zurich Fin | 236,80 | +1,24 | 233,90 | 620 | | Швеция (SEK) | | ABB | 67,00 | +1,52 | 66,00 | 2478 | | Electrolux | 191,50 | +2,41 | 187,00 | 907 | | Ericsson | 26,90 | +1,13 | 26,60 | 56044 | | Nordea | 81,75 | +1,87 | 80,25 | 12151 | | Volvo | 341,50 | +1,79 | 335,50 | 1401 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,06 | 2,69 | 2298 | | Fiat | 7,05 | -0,97 | 7,12 | 4983 | | Голландия (EUR) | | ABN Amro Hld | 20,66 | +1,37 | 20,38 | 8508 | | Aegon NV | 13,44 | +1,66 | 13,22 | 8211 | | Ahold Kon | 5,96 | -1,00 | 6,02 | 17066 | | Fortis | 24,64 | +1,65 | 24,24 | 4319 | | ING Grp | 26,66 | +2,38 | 26,04 | 12057 | | Philips | 22,92 | +1,64 | 22,55 | 5826 | | Россия (ADR) | | АФК Система | 23,20 | -1,28 | 23,50 | 143 | | Вимм-Билль-Данн | 19,70 | -0,25 | 19,75 | 2 | | Вымпелком | 42,38 | +0,45 | 42,19 | 90 | | Газпром | 59,20 | -3,17 | 60,00 | 549 | | ЛУКОЙЛ | 54,92 | -0,85 | 55,39 | 1187 | | Мобильные телесистемы | 37,62 | +0,37 | 37,48 | 155 | | Норильский никель | 76,30 | -0,13 | 76,40 | 238 | | Пятерочка | 21,60 | -1,77 | 21,99 | 15 | | РАО ЕЭС России | 36,70 | -0,08 | 36,73 | 365 | | Ростелеком | 12,90 | -0,23 | 12,93 | 71 | | Сибнефть | 17,81 | +2,02 | 17,35 | 195 | | Стальная группа Мечел | 28,79 | +0,73 | 28,58 | 22 | | Сургутнефтегаз | 48,10 | -1,33 | 48,75 | 481 | | Татнефть | 62,90 | -1,33 | 63,75 | 16 | | ЮКОС | 4,65 | -1,06 | 4,70 | 27 | | Канада (CAD) | | Alcan Inc | 40,98 | +0,15 | 40,92 | 231 | | Bank of Montreal | 58,06 | +0,45 | 57,80 | 165 | | Bank Nova Scotia | 43,90 | +0,18 | 43,82 | 310 | | BCE Inc | 27,26 | -0,15 | 27,30 | 491 | | Imperial Oil | 103,88 | +2,09 | 101,75 | 45 | | Loblaw Cos Ltd | 64,91 | -1,80 | 66,10 | 159 | | Nortel Networks | 3,73 | -1,06 | 3,77 | 1052 | | Royal Bank of Canada | 85,57 | -0,48 | 85,98 | 247 | | США ($) | | Abbott Labs | 43,67 | +2,03 | 42,80 | 1113 | | Agilent Tech | 32,87 | -0,51 | 33,04 | 386 | | Alcoa | 26,23 | -0,19 | 26,28 | 649 | | Allstate Corp | 56,60 | -0,70 | 57,00 | 402 | | Alltel | 63,42 | -1,03 | 64,08 | 104? | | Amer Electric Power | 36,38 | -0,41 | 36,53 | 359 | | Amer Express Co | 50,23 | +0,74 | 49,86 | 1445 | | AIG | 67,01 | -0,27 | 67,19 | 724 | | Amgen | 81,51 | -0,37 | 81,81 | 1325 | | Analog Devices | 37,26 | +0,73 | 36,99 | 590 | | Anheuser-Busch | 42,96 | -0,23 | 43,06 | 247 | | Time Warner Inc | 17,79 | +0,45 | 17,71 | 2919 | | Apple Comp Inc | 61,94 | +1,24 | 61,18 | 6047 | | Applied Materials | 17,94 | +0,06 | 17,93 | 4509 | | AT&T | 19,82 | -0,10 | 19,84 | 1856 | | Automatic Data Proc | 47,64 | -0,52 | 47,89 | 216 | | Bank of America | 45,18 | -0,26 | 45,30 | 1833 | | Bank of New York | 32,65 | +0,49 | 32,49 | 461 | | Baxter Int | 38,21 | -0,08 | 38,24 | 169 | | BCE Inc | 22,93 | -0,30 | 23,00 | 30 | | Bellsouth Corp | 26,07 | -0,11 | 26,10 | 739 | | Berkshire cl a* | 90,79 | +0,33 | 90,49 | 1 | | Berkshire cl b* | 3,00 | +0,45 | 2,98 | 3 | | Boeing Co | 65,61 | -0,74 | 66,10 | 650 | | Bristol Myers sq | 21,72 | -0,14 | 21,75 | 1209 | | Cardinal Health | 61,39 | +0,38 | 61,16 | 260 | | Carnival | 53,59 | — | 53,59 | 200 | | Caterpillar Inc | 54,53 | -0,29 | 54,69 | 403 | | Charles Schwab | 15,95 | +0,38 | 15,89 | 769 | | ChevronTexaco | 56,60 | +0,66 | 56,23 | 1643 | | Cigna | 111,23 | +0,37 | 110,82 | 94 | | Cisco | 17,10 | -0,29 | 17,15 | 16822 | | Citigroup | 47,67 | -0,13 | 47,73 | 2231 | | Coca-Cola Co | 42,27 | -0,59 | 42,52 | 560 | | Colgate Palmoliv | 53,44 | -0,39 | 53,65 | 217 | | Costco Wholesale | 50,10 | +0,08 | 50,06 | 792 | | Daimler-Chrysler | 49,87 | +0,54 | 49,60 | 67 | | Dow Chemical Co | 46,44 | -0,96 | 46,89 | 752 | | Du Pont Co | 42,30 | +0,09 | 42,26 | 527 | | Eastman Kodak | 22,10 | -0,27 | 22,16 | 261 | | Eli Lilly | 51,02 | -0,74 | 51,40 | 632 | | EMC Corp | 13,67 | -1,44 | 13,87 | 2389 | | Emerson Electric | 71,54 | +0,18 | 71,41 | 136 | | Exelon | 50,51 | -1,10 | 51,07 | 255 | | Exxon Mobil | 56,46 | +0,02 | 56,45 | 2967 | | Fannie Mae | 46,52 | +0,28 | 46,39 | 372 | | First Data Corp | 40,42 | -0,57 | 40,65 | 564 | | Ford Motor Co | 8,00 | +2,30 | 7,82 | 2362 | | Gap Inc | 18,49 | -0,22 | 18,53 | 413 | | Genentech | 94,01 | -0,92 | 94,88 | 362 | | General Elec Co | 34,55 | +0,14 | 34,50 | 2785 | | General Motors | 24,13 | +2,64 | 23,51 | 2258 | | Goldman Sachs Gr | 129,92 | -0,13 | 130,09 | 673 | | HJ Heinz Co | 35,31 | -0,37 | 35,44 | 107 | | Halliburton Co | 56,22 | +0,39 | 56,00 | 1577 | | HCA-Healthcare | 49,30 | +0,12 | 49,24 | 178 | | Hewlett-Packard | 28,65 | +1,34 | 28,27 | 1426 | | Home Depot Inc | 41,63 | -0,26 | 41,74 | 1357 | | Honeywell Int | 36,03 | +0,25 | 35,94 | 363 | | Illinois Tool Works | 85,67 | +0,46 | 85,28 | 87 | | Intel Corp | 25,39 | +0,59 | 25,24 | 11687 | | IBM | 84,65 | +0,79 | 83,99 | 1201 | | Intl Paper | 29,56 | +0,03 | 29,55 | 173 | | Johnson&Johnson | 61,07 | -0,55 | 61,41 | 773 | | J P Morgan Chase | 38,11 | -0,55 | 38,32 | 1760 | | Kimberly-Clark | 58,82 | -0,36 | 59,03 | 199 | | Kohls | 50,76 | +3,34 | 49,12 | 1307 | | Kroger | 19,44 | +1,57 | 19,14 | 297 | | Lehman Brothers | 125,34 | +0,27 | 125,00 | 345 | | Lockheed Martin | 59,30 | +0,22 | 59,17 | 301 | | Lowes Cos | 61,44 | +0,72 | 61,00 | 725 | | Lucent Tech | 2,77 | — | 2,77 | 2188 | | Marsh & McLennan | 29,13 | +0,52 | 28,98 | 390 | | MBNA Corp | 26,28 | -0,04 | 26,29 | 294 | | McDonalds Corp | 33,67 | +1,32 | 33,23 | 861 | | Medtronic | 56,41 | +0,37 | 56,20 | 675 | | Merck & Co | 29,73 | -1,00 | 30,03 | 1574 | | Merrill Lynch | 66,77 | +0,09 | 66,71 | 717 | | Metlife Inc | 50,33 | -0,22 | 50,44 | 294 | | Micron Tech | 13,66 | -0,87 | 13,78 | 1165 | | Microsoft | 27,29 | +0,74 | 27,09 | 14707 | | Minnesota Mining | 77,42 | +0,31 | 77,18 | 448 | | MS Dean Witter | 55,12 | +1,23 | 54,45 | 2368 | | Motorola Inc | 23,77 | +0,34 | 23,69 | 1869 | | Occidental Petr | 73,48 | +0,55 | 73,08 | 706 | | Omnicom Group | 82,61 | +0,02 | 82,59 | 76 | | Oracle Corp | 12,94 | +1,89 | 12,70 | 10786 | | Pfizer Inc | 22,08 | -0,59 | 22,21 | 2469 | | Philip Morris | 74,53 | +0,03 | 74,51 | 387 | | Raytheon Co | 37,29 | -1,04 | 37,68 | 158 | | SBC Comms | 23,94 | +0,21 | 23,89 | 2757 | | Schering-plough | 19,68 | -0,30 | 19,74 | 948 | | Tenet Healthcare | 7,58 | +0,13 | 7,57 | 178 | | Texas Instrument | 31,50 | -0,38 | 31,62 | 1897 | | Textron Inc | 74,35 | -0,43 | 74,67 | 73 | | Time Warner Inc | 17,79 | +0,45 | 17,71 | 2919 | | Tyco Int | 26,51 | -0,15 | 26,55 | 875 | | Unisys Corp | 5,45 | -0,18 | 5,46 | 109 | | UPS | 75,96 | +0,36 | 75,69 | 368 | | United Tech | 53,11 | +0,43 | 52,88 | 822 | | Unitedhealth Gr | 59,33 | +0,07 | 59,29 | 644 | | US Bancorp | 30,14 | -0,17 | 30,19 | 622 | | Verizon Comm | 31,09 | -0,16 | 31,14 | 1122 | | Wachovia | 52,96 | -0,13 | 53,03 | 697 | | Wal-Mart Stores | 49,30 | +0,53 | 49,04 | 2135 | | Walt Disney Co | 25,85 | +0,54 | 25,71 | 1046 | | Washington Mutual | 40,96 | +0,02 | 40,95 | 600 | | Wells Fargo | 61,36 | -0,15 | 61,45 | 832 | | Xerox Corp | 13,99 | -0,07 | 14,00 | 596 |
|
