| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +1,65 | 7,3 | 6002 | | ANZ Banking Grp | 23,5 | +0,51 | 23,4 | 3296 | | CommonWealth Bank | 41,2 | +0,37 | 41,0 | 2556 | | National Australian Bank | 33,0 | +0,64 | 32,8 | 4066 | | Telstra Corp | 4,3 | +0,23 | 4,3 | 47579 | | Westpac Banking | 22,3 | -0,58 | 22,5 | 5579 | | Япония (JPY) | | Asahi Kasei | 634,0 | +1,12 | 627,0 | 3938 | | Daiwa Securities | 1049,0 | -1,41 | 1064,0 | 19349 | | Fuji Photo Film | 3760,0 | -2,08 | 3840,0 | 1531 | | Fujitsu Ltd | 823,0 | -1,08 | 832,0 | 7703 | | Honda Motor Co | 6260,0 | -0,79 | 6310,0 | 2813 | | Kao Corp | 2880,0 | -0,86 | 2905,0 | 1490 | | KDDI* | 665,0 | -1,63 | 676,0 | 13 | | Mitsubishi Fin Gr* | 1530,0 | -1,92 | 1560,0 | 23 | | Mitsubishi Electric | 746,0 | -1,32 | 756,0 | 6053 | | NEC Corp | 630,0 | +0,64 | 626,0 | 16004 | | Nippon Steel Corp | 411,0 | -2,14 | 420,0 | 81909 | | Nissan Motor Co | 1165,0 | -0,51 | 1171,0 | 16022 | | NTT* | 562,0 | -3,60 | 583,0 | 31 | | NTT DoCoMo* | 193,0 | +1,05 | 191,0 | 125 | | Pioneer | 1516,0 | +2,09 | 1485,0 | 1822 | | Ricoh | 2000,0 | +1,88 | 1963,0 | 3473 | | Seikisui House | 1486,0 | +2,06 | 1456,0 | 6879 | | Shin-Etsu Chem | 5680,0 | +1,07 | 5620,0 | 1823 | | Sony | 4000,0 | +0,50 | 3980,0 | 5038 | | Sumitomo Chem | 706,0 | -0,56 | 710,0 | 3954 | | TDK Corp | 9180,0 | -0,22 | 9200,0 | 740 | | Toshiba Corp | 607,0 | +0,17 | 606,0 | 15325 | | Toyota Motor Co | 5320,0 | -0,19 | 5330,0 | 7100 | | Гонконг (HKD) | | Cheung Kong | 78,30 | -1,14 | 79,20 | 6015 | | China Mobile | 35,65 | -1,38 | 36,15 | 13685 | | China Unicom | 6,15 | -2,38 | 6,30 | 10688 | | CLP Holdings | 45,60 | -0,76 | 45,95 | 1369 | | CNOOC | 4,93 | -1,01 | 4,98 | 55462 | | Hang Seng Bank | 102,60 | -0,19 | 102,80 | 1260 | | Henderson Land | 34,90 | -0,14 | 34,95 | 9070 | | HSBC Holdings | 124,50 | — | 124,50 | 14606 | | Hutchison | 73,00 | -2,01 | 74,50 | 7478 | | Франция (EUR) | | Alcatel | 10,06 | -0,49 | 10,11 | 4406 | | Axa | 25,02 | -0,56 | 25,16 | 4668 | | BNP Paribas | 68,05 | +0,07 | 68,00 | 3687 | | Bouygues | 41,54 | -0,14 | 41,60 | 845 | | Danone | 84,75 | -0,88 | 85,50 | 438 | | EADS | 29,88 | -0,47 | 30,02 | 771 | | France Telecom | 21,78 | +0,69 | 21,63 | 7390 | | Lafarge | 69,55 | +0,72 | 69,05 | 695 | | Michelin | 44,76 | +1,20 | 44,23 | 466 | | Peugeot | 51,80 | +0,68 | 51,45 | 590 | | Renault | 69,25 | +0,07 | 69,20 | 620 | | Sanofi-Synthelab | 68,60 | -1,08 | 69,35 | 3372 | | Schneider Elec | 72,10 | -0,21 | 72,25 | 484 | | STMicroelectronics | 14,84 | -1,26 | 15,03 | 3230 | | Total Fina Elf | 212,20 | +1,92 | 208,20 | 2541 | | Vivendi Universal | 26,27 | +0,42 | 26,16 | 3010 | | Великобритания (GBp) | | ARM Holdings | 119,88 | +1,48 | 118,25 | 6003 | | BAE System | 333,75 | -0,67 | 336,00 | 9470 | | Barclays | 597,00 | +0,25 | 595,50 | 16576 | | BP | 629,00 | +1,70 | 618,50 | 47223 | | BAT | 1325,00 | +0,30 | 1321,00 | 11185 | | British Airways | 320,50 | +0,16 | 320,00 | 3796 | | British Telecom | 206,63 | -1,08 | 209,00 | 63875 | | Cable & Wireless | 123,25 | -2,57 | 126,50 | 20140 | | Cadbury Schweppes | 569,50 | -0,18 | 570,50 | 2758 | | HSBC Hldg | 924,00 | -0,27 | 926,50 | 28344 | | Lloyds TSB Grp | 469,75 | -0,11 | 470,25 | 14940 | | Marks & Spencer | 443,50 | +0,28 | 442,25 | 7897 | | Prudential | 509,25 | -0,97 | 514,00 | 4007 | | Reuters Group | 389,50 | +1,30 | 384,50 | 10305 | | Rio Tinto | 2315,00 | -0,90 | 2336,00 | 5541 | | Sainsbury | 295,50 | +0,94 | 292,75 | 9463 | | Unilever | 571,50 | +0,26 | 570,00 | 8409 | | Vodafone Airtch | 145,00 | -0,68 | 146,00 | 147398 | | Германия (EUR) | | Allianz AG | 119,24 | -0,22 | 119,50 | 1796 | | BASF | 61,04 | +0,18 | 60,93 | 1736 | | Bayer AG | 32,38 | +1,60 | 31,87 | 5597 | | BMW | 36,95 | +0,27 | 36,85 | 1723 | | Commerzbank AG | 22,95 | +1,24 | 22,67 | 2715 | | Daimler-Chrysler | 42,68 | +0,07 | 42,65 | 2258 | | Deutsche Bank n | 81,79 | — | 81,79 | 2695 | | Dt Telekom n | 14,52 | -0,89 | 14,65 | 14075 | | Hypovereinsbank | 25,91 | -0,46 | 26,03 | 771 | | Infineon Tech | 8,39 | -0,59 | 8,44 | 5215 | | Merck KGaA | 72,73 | +0,59 | 72,30 | 83 | | Munich Re | 105,48 | -1,10 | 106,65 | 1252 | | Sap AG | 145,20 | -0,95 | 146,60 | 709 | | Siemens | 63,20 | -0,16 | 63,30 | 2441 | | Volkswagen AG | 45,20 | -0,94 | 45,63 | 1181 | | Финляндия (EUR) | | Nokia | 14,76 | +0,41 | 14,70 | 24468 | | Stora Enso | 11,10 | +0,82 | 11,01 | 2990 | | Швейцария (CHF) | | Ciba Special | 75,65 | -0,07 | 75,70 | 202 | | Lonza Grp AG | 74,85 | +0,94 | 74,15 | 129 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,20 | +0,16 | 62,10 | 3478 | | Nestle | 391,00 | -0,26 | 392,00 | 704 | | Novartis | 70,65 | -0,77 | 71,20 | 4376 | | Roche | 216,60 | -1,01 | 218,80 | 4 | | Swiss Re | 92,85 | -0,32 | 93,15 | 846 | | UBS AG | 119,80 | +0,50 | 119,20 | 2143 | | Zurich Fin | 237,40 | -0,17 | 237,80 | 390 | | Швеция (SEK) | | ABB | 67,75 | +1,50 | 66,75 | 1875 | | Electrolux | 190,00 | -1,04 | 192,00 | 943 | | Ericsson | 26,70 | — | 26,70 | 79934 | | Nordea | 82,25 | — | 82,25 | 8096 | | Volvo | 341,00 | +0,15 | 340,50 | 1639 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,06 | 2,69 | 2839 | | Fiat | 7,20 | +0,94 | 7,13 | 3479 | | Голландия (EUR) | | ABN Amro Hld | 20,70 | +0,19 | 20,66 | 10202 | | Aegon NV | 13,40 | -0,45 | 13,46 | 5090 | | Ahold Kon | 6,05 | +0,83 | 6,00 | 7591 | | Fortis | 24,83 | +0,49 | 24,71 | 4140 | | ING Grp | 26,98 | +0,56 | 26,83 | 14881 | | Philips | 23,08 | +0,74 | 22,91 | 6063 | | Россия (ADR) | | АФК Система | 23,55 | +1,51 | 23,20 | 214 | | Вимм-Билль-Данн | 19,52 | -1,01 | 19,72 | 1 | | Вымпелком | 42,27 | +0,40 | 42,10 | 140 | | Газпром | 60,10 | +3,44 | 58,10 | 552 | | ЛУКОЙЛ | 56,10 | +2,15 | 54,92 | 1918 | | Мобильные телесистемы | 37,10 | -0,93 | 37,45 | 289 | | Норильский никель | 77,58 | +1,70 | 76,30 | 259 | | Пятерочка | 22,10 | +1,75 | 21,72 | 74 | | РАО ЕЭС России | 38,00 | +3,54 | 36,70 | 544 | | Ростелеком | 13,20 | +2,33 | 12,90 | 70 | | Сибнефть | 17,90 | +1,13 | 17,70 | 212 | | Стальная группа Мечел | 29,66 | +1,06 | 29,35 | 53 | | Сургутнефтегаз | 49,41 | +2,81 | 48,10 | 554 | | Татнефть | 63,62 | +1,55 | 62,65 | 7 | | ЮКОС | 4,65 | — | 4,65 | 12 | | Канада (CAD) | | Alcan Inc | 41,87 | -0,31 | 42,00 | 536 | | Bank of Montreal | 58,39 | +0,12 | 58,32 | 172 | | Bank Nova Scotia | 44,13 | -0,14 | 44,19 | 267 | | BCE Inc | 27,14 | -0,40 | 27,25 | 526 | | Imperial Oil | 109,00 | +2,54 | 106,30 | 81 | | Loblaw Cos Ltd | 65,87 | -0,17 | 65,98 | 74 | | Nortel Networks | 3,78 | -0,53 | 3,80 | 1444 | | Royal Bank of Canada | 85,65 | +0,06 | 85,60 | 121 | | США ($) | | Abbott Labs | 42,36 | -3,13 | 43,73 | 1700 | | Agilent Tech | 33,19 | +0,79 | 32,93 | 777 | | Alcoa | 26,51 | -0,64 | 26,68 | 1138 | | Allstate Corp | 57,13 | +0,46 | 56,87 | 518 | | Alltel | 63,23 | -0,32 | 63,43 | 152? | | Amer Electric Power | 36,29 | -0,58 | 36,50 | 312 | | Amer Express Co | 50,58 | +0,26 | 50,45 | 1283 | | AIG | 67,46 | +0,33 | 67,24 | 967 | | Amgen | 81,45 | +0,43 | 81,10 | 1769 | | Analog Devices | 37,76 | +0,96 | 37,40 | 568 | | Anheuser-Busch | 43,14 | -0,12 | 43,19 | 468 | | Time Warner Inc | 17,86 | +0,22 | 17,82 | 4610 | | Apple Comp Inc | 61,61 | +0,11 | 61,54 | 4694 | | Applied Materials | 18,04 | +0,45 | 17,96 | 5231 | | AT&T | 19,86 | -0,10 | 19,88 | 558 | | Automatic Data Proc | 47,51 | +0,17 | 47,43 | 313 | | Bank of America | 45,38 | -0,18 | 45,46 | 2536 | | Bank of New York | 32,30 | -0,98 | 32,62 | 403 | | Baxter Int | 38,63 | -0,05 | 38,65 | 394 | | BCE Inc | 22,71 | -0,92 | 22,92 | 173 | | Bellsouth Corp | 26,16 | -0,04 | 26,17 | 903 | | Berkshire cl a* | 90,05 | -0,50 | 90,50 | 1 | | Berkshire cl b* | 2,98 | -0,03 | 2,99 | 2 | | Boeing Co | 65,06 | -0,44 | 65,35 | 649 | | Bristol Myers sq | 21,88 | -0,95 | 22,09 | 1530 | | Cardinal Health | 60,84 | -0,62 | 61,22 | 264 | | Carnival | 53,33 | -1,33 | 54,05 | 400 | | Caterpillar Inc | 54,84 | -0,05 | 54,87 | 323 | | Charles Schwab | 15,96 | -0,25 | 16,00 | 1296 | | ChevronTexaco | 56,85 | +0,39 | 56,63 | 1770 | | Cigna | 112,87 | +0,68 | 112,11 | 167 | | Cisco | 17,36 | -0,63 | 17,47 | 10523 | | Citigroup | 47,98 | -0,04 | 48,00 | 2324 | | Coca-Cola Co | 42,51 | -0,58 | 42,76 | 760 | | Colgate Palmoliv | 53,64 | +0,02 | 53,63 | 247 | | Costco Wholesale | 49,62 | -1,04 | 50,14 | 708 | | Daimler-Chrysler | 49,94 | -0,46 | 50,17 | 79 | | Dow Chemical Co | 46,90 | -0,64 | 47,20 | 1067 | | Du Pont Co | 42,27 | -0,54 | 42,50 | 1106 | | Eastman Kodak | 22,50 | +0,76 | 22,33 | 814 | | Eli Lilly | 50,41 | -1,12 | 50,98 | 684 | | EMC Corp | 13,65 | -0,15 | 13,67 | 1546 | | Emerson Electric | 71,91 | +0,50 | 71,55 | 193 | | Exelon | 50,15 | -0,54 | 50,42 | 522 | | Exxon Mobil | 56,77 | +0,44 | 56,52 | 3282 | | Fannie Mae | 47,83 | -0,13 | 47,89 | 571 | | First Data Corp | 40,30 | +0,25 | 40,20 | 707 | | Ford Motor Co | 7,95 | -0,25 | 7,97 | 1953 | | Gap Inc | 18,56 | +0,60 | 18,45 | 706 | | Genentech | 95,48 | +0,78 | 94,74 | 1056 | | General Elec Co | 34,49 | -0,46 | 34,65 | 2390 | | General Motors | 23,95 | -2,17 | 24,48 | 2167 | | Goldman Sachs Gr | 128,76 | -0,95 | 130,00 | 389 | | HJ Heinz Co | 35,41 | +0,23 | 35,33 | 187 | | Halliburton Co | 56,89 | +1,48 | 56,06 | 1320 | | HCA-Healthcare | 49,59 | +0,49 | 49,35 | 393 | | Hewlett-Packard | 27,97 | -1,93 | 28,52 | 2610 | | Home Depot Inc | 42,51 | +1,43 | 41,91 | 3825 | | Honeywell Int | 36,27 | +0,03 | 36,26 | 639 | | Illinois Tool Works | 85,59 | -0,48 | 86,00 | 107 | | Intel Corp | 25,32 | +0,76 | 25,13 | 10651 | | IBM | 84,97 | +0,50 | 84,55 | 1067 | | Intl Paper | 30,62 | +2,65 | 29,83 | 2314 | | Johnson&Johnson | 60,97 | +0,08 | 60,92 | 969 | | J P Morgan Chase | 38,11 | -0,39 | 38,26 | 1546 | | Kimberly-Clark | 59,90 | +1,44 | 59,05 | 736 | | Kohls | 50,03 | -1,28 | 50,68 | 1118 | | Kroger | 19,34 | -0,46 | 19,43 | 425 | | Lehman Brothers | 124,96 | -0,53 | 125,62 | 243 | | Lockheed Martin | 59,17 | -0,37 | 59,39 | 482 | | Lowes Cos | 64,54 | +4,15 | 61,97 | 3488 | | Lucent Tech | 2,75 | -1,08 | 2,78 | 3308 | | Marsh & McLennan | 29,72 | +1,68 | 29,23 | 675 | | MBNA Corp | 26,36 | +0,04 | 26,35 | 421 | | McDonalds Corp | 34,04 | +0,71 | 33,80 | 2063 | | Medtronic | 56,66 | -0,25 | 56,80 | 1046 | | Merck & Co | 30,13 | +0,33 | 30,03 | 1908 | | Merrill Lynch | 66,36 | -0,82 | 66,91 | 836 | | Metlife Inc | 50,23 | -0,30 | 50,38 | 312 | | Micron Tech | 13,42 | -1,68 | 13,65 | 3095 | | Microsoft | 27,37 | +0,33 | 27,28 | 17076 | | Minnesota Mining | 77,49 | -0,08 | 77,55 | 352 | | MS Dean Witter | 55,28 | — | 55,28 | 1509 | | Motorola Inc | 22,93 | -2,67 | 23,56 | 5369 | | Occidental Petr | 74,60 | +0,78 | 74,02 | 546 | | Omnicom Group | 82,58 | -0,64 | 83,11 | 120 | | Oracle Corp | 12,91 | +0,78 | 12,81 | 7042 | | Pfizer Inc | 22,48 | +0,22 | 22,43 | 5763 | | Philip Morris | 74,71 | -0,19 | 74,85 | 659 | | Raytheon Co | 37,21 | +0,30 | 37,10 | 165 | | SBC Comms | 23,97 | +0,08 | 23,95 | 2040 | | Schering-plough | 19,42 | -1,52 | 19,72 | 1300 | | Tenet Healthcare | 7,56 | -0,53 | 7,60 | 629 | | Texas Instrument | 31,56 | +1,41 | 31,12 | 2611 | | Textron Inc | 74,93 | +0,51 | 74,55 | 165 | | Time Warner Inc | 17,86 | +0,22 | 17,82 | 4610 | | Tyco Int | 27,25 | +1,95 | 26,73 | 1941 | | Unisys Corp | 5,45 | +0,93 | 5,40 | 358 | | UPS | 77,16 | +1,18 | 76,26 | 881 | | United Tech | 53,50 | +0,09 | 53,45 | 765 | | Unitedhealth Gr | 59,55 | -0,17 | 59,65 | 714 | | US Bancorp | 30,18 | -0,63 | 30,37 | 752 | | Verizon Comm | 31,37 | -0,10 | 31,40 | 2324 | | Wachovia | 52,79 | -0,70 | 53,16 | 842 | | Wal-Mart Stores | 49,03 | +0,06 | 49,00 | 3840 | | Walt Disney Co | 26,14 | +1,08 | 25,86 | 1444 | | Washington Mutual | 41,41 | +0,02 | 41,40 | 756 | | Wells Fargo | 62,31 | +0,26 | 62,15 | 1120 | | Xerox Corp | 14,19 | +1,36 | 14,00 | 664 |
|
