| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,95 | 7,4 | 6988 | | ANZ Banking Grp | 23,5 | +0,13 | 23,5 | 5889 | | CommonWealth Bank | 41,6 | +1,07 | 41,2 | 3053 | | National Australian Bank | 33,2 | +0,64 | 33,0 | 5288 | | Telstra Corp | 4,0 | -6,94 | 4,3 | 163703 | | Westpac Banking | 22,5 | +0,99 | 22,3 | 6907 | | Япония (JPY) | | Asahi Kasei | 628,0 | -0,95 | 634,0 | 1946 | | Daiwa Securities | 1061,0 | +1,14 | 1049,0 | 11475 | | Fuji Photo Film | 3830,0 | +1,86 | 3760,0 | 1382 | | Fujitsu Ltd | 825,0 | +0,24 | 823,0 | 8980 | | Honda Motor Co | 6320,0 | +0,96 | 6260,0 | 3005 | | Kao Corp | 2855,0 | -0,87 | 2880,0 | 1686 | | KDDI* | 671,0 | +0,90 | 665,0 | 9 | | Mitsubishi Fin Gr* | 1510,0 | -1,31 | 1530,0 | 30 | | Mitsubishi Electric | 737,0 | -1,21 | 746,0 | 7301 | | NEC Corp | 629,0 | -0,16 | 630,0 | 9063 | | Nippon Steel Corp | 408,0 | -0,73 | 411,0 | 79263 | | Nissan Motor Co | 1175,0 | +0,86 | 1165,0 | 15708 | | NTT* | 560,0 | -0,36 | 562,0 | 25 | | NTT DoCoMo* | 193,0 | — | 193,0 | 85 | | Pioneer | 1506,0 | -0,66 | 1516,0 | 2582 | | Ricoh | 2050,0 | +2,50 | 2000,0 | 4797 | | Seikisui House | 1442,0 | -2,96 | 1486,0 | 1584 | | Shin-Etsu Chem | 5710,0 | +0,53 | 5680,0 | 1272 | | Sony | 4020,0 | +0,50 | 4000,0 | 7454 | | Sumitomo Chem | 710,0 | +0,57 | 706,0 | 3536 | | TDK Corp | 9160,0 | -0,22 | 9180,0 | 557 | | Toshiba Corp | 596,0 | -1,81 | 607,0 | 17177 | | Toyota Motor Co | 5350,0 | +0,56 | 5320,0 | 6603 | | Гонконг (HKD) | | Cheung Kong | 78,35 | +0,06 | 78,30 | 3632 | | China Mobile | 36,05 | +1,12 | 35,65 | 16413 | | China Unicom | 6,10 | -0,81 | 6,15 | 15378 | | CLP Holdings | 45,45 | -0,33 | 45,60 | 1263 | | CNOOC | 4,90 | -0,51 | 4,93 | 66448 | | Hang Seng Bank | 102,50 | -0,10 | 102,60 | 835 | | Henderson Land | 34,75 | -0,43 | 34,90 | 3542 | | HSBC Holdings | 124,40 | -0,08 | 124,50 | 11182 | | Hutchison | 73,25 | +0,34 | 73,00 | 5975 | | Франция (EUR) | | Alcatel | 10,50 | +4,48 | 10,05 | 24294 | | Axa | 25,25 | +0,84 | 25,04 | 4793 | | BNP Paribas | 67,10 | -1,03 | 67,80 | 2956 | | Bouygues | 41,17 | -1,01 | 41,59 | 1910 | | Danone | 84,55 | -0,24 | 84,75 | 473 | | EADS | 29,64 | -0,77 | 29,87 | 1414 | | France Telecom | 21,12 | -2,90 | 21,75 | 19625 | | Lafarge | 69,45 | — | 69,45 | 728 | | Michelin | 45,05 | +0,81 | 44,69 | 609 | | Peugeot | 51,50 | -0,48 | 51,75 | 572 | | Renault | 69,40 | +0,07 | 69,35 | 587 | | Sanofi-Synthelab | 68,80 | -0,36 | 69,05 | 2028 | | Schneider Elec | 72,50 | +0,83 | 71,90 | 476 | | STMicroelectronics | 14,89 | +0,27 | 14,85 | 3648 | | Total Fina Elf | 213,90 | +0,90 | 212,00 | 1313 | | Vivendi Universal | 25,72 | -2,02 | 26,25 | 8284 | | Великобритания (GBp) | | ARM Holdings | 121,00 | +0,41 | 120,50 | 20176 | | BAE System | 336,88 | +0,90 | 333,75 | 11589 | | Barclays | 601,21 | +0,42 | 598,50 | 28946 | | BP | 631,00 | +0,48 | 628,00 | 32227 | | BAT | 1330,00 | +0,15 | 1328,00 | 5568 | | British Airways | 317,00 | -0,86 | 319,75 | 7985 | | British Telecom | 203,50 | -1,69 | 207,00 | 113158 | | Cable & Wireless | 119,63 | -3,25 | 123,25 | 38837 | | Cadbury Schweppes | 567,63 | -0,26 | 570,00 | 2991 | | HSBC Hldg | 930,14 | +0,65 | 924,50 | 27520 | | Lloyds TSB Grp | 469,75 | -0,32 | 471,25 | 8209 | | Marks & Spencer | 446,50 | +0,62 | 443,75 | 9306 | | Prudential | 509,00 | -0,20 | 510,00 | 6842 | | Reuters Group | 386,75 | -0,26 | 388,50 | 10014 | | Rio Tinto | 2332,00 | +1,00 | 2309,00 | 3824 | | Sainsbury | 293,50 | -0,51 | 295,00 | 4006 | | Unilever | 569,50 | -0,18 | 570,50 | 6729 | | Vodafone Airtch | 130,00 | -10,34 | 145,00 | 1802955 | | Германия (EUR) | | Allianz AG | 119,83 | +0,29 | 119,48 | 1651 | | BASF | 61,53 | +0,59 | 61,17 | 1556 | | Bayer AG | 32,39 | -0,18 | 32,45 | 3799 | | BMW | 37,09 | +0,30 | 36,98 | 1234 | | Commerzbank AG | 22,86 | -0,09 | 22,88 | 11693 | | Daimler-Chrysler | 42,91 | +0,40 | 42,74 | 3252 | | Deutsche Bank n | 81,96 | +0,20 | 81,80 | 2094 | | Dt Telekom n | 14,33 | -1,65 | 14,57 | 32972 | | Hypovereinsbank | 26,12 | +0,85 | 25,90 | 1236 | | Infineon Tech | 8,29 | -1,43 | 8,41 | 6191 | | Merck KGaA | 72,46 | -0,47 | 72,80 | 61 | | Munich Re | 105,72 | +0,36 | 105,34 | 1280 | | Sap AG | 145,46 | -0,16 | 145,69 | 605 | | Siemens | 63,85 | +0,93 | 63,26 | 2615 | | Volkswagen AG | 44,96 | -0,64 | 45,25 | 1756 | | Финляндия (EUR) | | Nokia | 14,62 | -1,08 | 14,78 | 19020 | | Stora Enso | 11,00 | -0,90 | 11,10 | 1951 | | Швейцария (CHF) | | Ciba Special | 75,20 | -0,46 | 75,55 | 171 | | Lonza Grp AG | 74,45 | -0,40 | 74,75 | 91 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,00 | — | 62,00 | 3615 | | Nestle | 393,50 | +0,64 | 391,00 | 509 | | Novartis | 70,85 | +0,35 | 70,60 | 4539 | | Roche | 215,10 | -0,42 | 216,00 | 16 | | Swiss Re | 92,10 | -0,65 | 92,70 | 868 | | UBS AG | 119,10 | -0,25 | 119,40 | 2114 | | Zurich Fin | 235,60 | -0,80 | 237,50 | 818 | | Швеция (SEK) | | ABB | 67,25 | -0,74 | 67,75 | 3137 | | Electrolux | 193,00 | +1,31 | 190,50 | 1929 | | Ericsson | 26,60 | -0,75 | 26,80 | 66892 | | Nordea | 81,75 | -0,61 | 82,25 | 7291 | | Volvo | 337,50 | -1,03 | 341,00 | 1287 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,11 | 2,69 | 3520 | | Fiat | 7,20 | -0,21 | 7,22 | 3356 | | Голландия (EUR) | | ABN Amro Hld | 20,73 | +0,10 | 20,71 | 4834 | | Aegon NV | 13,24 | -1,41 | 13,43 | 5618 | | Ahold Kon | 6,08 | +0,50 | 6,05 | 6252 | | Fortis | 24,92 | +0,28 | 24,85 | 3159 | | ING Grp | 26,96 | -0,11 | 26,99 | 7687 | | Philips | 23,12 | — | 23,12 | 3699 | | Россия (ADR) | | АФК Система | 22,60 | 4,46 | 23,55 | 367 | | Вимм-Билль-Данн | 19,01 | -1,09 | 19,22 | 1 | | Вымпелком | 42,19 | -0,14 | 42,25 | 171 | | Газпром | 58,50 | -2,66 | 60,10 | 378 | | ЛУКОЙЛ | 55,34 | -1,96 | 56,10 | 1948 | | Мобильные телесистемы | 36,75 | -0,35 | 36,88 | 209 | | Норильский никель | 77,33 | -0,13 | 77,60 | 211 | | Пятерочка | 22,25 | +0,68 | 22,10 | 30 | | РАО ЕЭС России | 37,89 | -1,05 | 38,00 | 1309 | | Ростелеком | 13,33 | +0,76 | 13,20 | 199 | | Сибнефть | 18,00 | -0,39 | 18,07 | 221 | | Стальная группа Мечел | 29,27 | -0,64 | 29,46 | 37 | | Сургутнефтегаз | 48,92 | -1,72 | 49,45 | 237 | | Татнефть | 63,10 | -0,94 | 63,70 | 22 | | ЮКОС | 4,60 | -1,08 | 4,65 | 104 | | Канада (CAD) | | Alcan Inc | 42,15 | +0,86 | 41,79 | 228 | | Bank of Montreal | 58,11 | +0,09 | 58,06 | 240 | | Bank Nova Scotia | 44,13 | -0,23 | 44,23 | 241 | | BCE Inc | 27,32 | -0,04 | 27,33 | 330 | | Imperial Oil | 107,72 | +0,39 | 107,30 | 73 | | Loblaw Cos Ltd | 65,63 | -0,82 | 66,17 | 54 | | Nortel Networks | 3,67 | -1,34 | 3,72 | 1808 | | Royal Bank of Canada | 85,56 | -0,70 | 86,16 | 684 | | США ($) | | Abbott Labs | 41,60 | +2,67 | 40,52 | 2314 | | Agilent Tech | 34,64 | +5,29 | 32,90 | 3310 | | Alcoa | 26,69 | +0,30 | 26,61 | 1392 | | Allstate Corp | 56,86 | -0,87 | 57,36 | 717 | | Alltel | 62,45 | -1,14 | 63,17 | 166 | | Amer Electric Power | 35,87 | +0,20 | 35,80 | 360 | | Amer Express Co | 51,05 | +0,27 | 50,91 | 1089 | | AIG | 67,00 | -0,74 | 67,50 | 1408 | | Amgen | 81,90 | +0,31 | 81,65 | 2370 | | Analog Devices | 37,35 | -0,98 | 37,72 | 450 | | Anheuser-Busch | 43,28 | +0,09 | 43,24 | 279 | | Time Warner Inc | 17,79 | +0,17 | 17,76 | 3902 | | Apple Comp Inc | 62,71 | +2,05 | 61,45 | 8109 | | Applied Materials | 17,90 | +0,06 | 17,92 | 3983 | | AT&T | 19,94 | +0,15 | 19,91 | 1194 | | Automatic Data Proc | 47,28 | -0,48 | 47,51 | 199 | | Bank of America | 45,54 | -0,18 | 45,62 | 1574 | | Bank of New York | 32,46 | +0,03 | 32,45 | 364 | | Baxter Int | 38,70 | +0,55 | 38,49 | 211 | | BCE Inc | 22,87 | -0,04 | 22,88 | 52 | | Bellsouth Corp | 26,26 | +0,42 | 26,15 | 926 | | Berkshire cl a* | 90,20 | +0,07 | 90,14 | 1 | | Berkshire cl b* | 2,97 | -0,13 | 2,97 | 1 | | Boeing Co | 66,45 | +0,33 | 66,23 | 703 | | Bristol Myers sq | 21,61 | -0,60 | 21,74 | 886 | | Cardinal Health | 60,98 | -0,03 | 61,00 | 226 | | Carnival | 53,72 | +0,79 | 53,30 | 280 | | Caterpillar Inc | 55,50 | +0,13 | 55,43 | 715 | | Charles Schwab | 15,44 | -3,50 | 16,00 | 3590 | | ChevronTexaco | 57,23 | +1,11 | 56,60 | 1712 | | Cigna | 114,12 | +1,22 | 112,75 | 168 | | Cisco | 17,29 | -0,35 | 17,35 | 10701 | | Citigroup | 47,95 | -0,60 | 48,24 | 2004 | | Coca-Cola Co | 42,53 | -0,12 | 42,58 | 607 | | Colgate Palmoliv | 53,19 | +0,04 | 53,17 | 271 | | Costco Wholesale | 49,02 | -1,57 | 49,80 | 1019 | | Daimler-Chrysler | 50,12 | +0,10 | 50,07 | 110 | | Dow Chemical Co | 46,58 | -0,04 | 46,60 | 429 | | Du Pont Co | 42,55 | +0,59 | 42,30 | 699 | | Eastman Kodak | 22,16 | -0,40 | 22,25 | 406 | | Eli Lilly | 50,31 | +0,20 | 50,21 | 496 | | EMC Corp | 13,61 | -0,15 | 13,63 | 1214 | | Emerson Electric | 72,13 | +0,54 | 71,74 | 142 | | Exelon | 50,13 | +0,22 | 50,02 | 519 | | Exxon Mobil | 56,76 | +0,19 | 56,65 | 3399 | | Fannie Mae | 47,22 | -1,11 | 47,75 | 574 | | First Data Corp | 41,02 | +1,41 | 40,45 | 647 | | Ford Motor Co | 7,93 | — | 7,93 | 649 | | Gap Inc | 17,98 | -2,34 | 18,41 | 1050 | | Genentech | 94,90 | -1,66 | 96,50 | 705 | | General Elec Co | 34,47 | +0,20 | 34,40 | 2463 | | General Motors | 23,30 | -1,85 | 23,74 | 1861 | | Goldman Sachs Gr | 129,32 | +0,06 | 129,24 | 467 | | HJ Heinz Co | 35,60 | +0,28 | 35,50 | 196 | | Halliburton Co | 58,02 | +1,33 | 57,26 | 1117 | | HCA-Healthcare | 50,72 | +2,46 | 49,50 | 1462 | | Hewlett-Packard | 28,37 | +0,60 | 28,20 | 1771 | | Home Depot Inc | 42,27 | -0,70 | 42,57 | 3672 | | Honeywell Int | 36,74 | +0,41 | 36,59 | 880 | | Illinois Tool Works | 86,34 | +0,61 | 85,82 | 165 | | Intel Corp | 25,27 | -0,39 | 25,37 | 10322 | | IBM | 84,83 | +0,56 | 84,36 | 687 | | Intl Paper | 30,71 | +0,85 | 30,45 | 702 | | Johnson&Johnson | 62,68 | +3,59 | 60,51 | 8847 | | J P Morgan Chase | 38,06 | -0,18 | 38,13 | 1634 | | Kimberly-Clark | 59,73 | -0,23 | 59,87 | 416 | | Kohls | 48,98 | -2,35 | 50,16 | 1435 | | Kroger | 19,37 | +0,05 | 19,36 | 630 | | Lehman Brothers | 125,61 | -0,11 | 125,75 | 341 | | Lockheed Martin | 59,99 | +0,33 | 59,79 | 294 | | Lowes Cos | 63,94 | -1,46 | 64,89 | 1166 | | Lucent Tech | 2,75 | +0,73 | 2,73 | 2929 | | Marsh & McLennan | 29,49 | -0,77 | 29,72 | 656 | | MBNA Corp | 26,41 | -0,26 | 26,48 | 571 | | McDonalds Corp | 33,74 | -0,56 | 33,93 | 1921 | | Medtronic | 56,94 | +0,41 | 56,71 | 1000 | | Merck & Co | 30,29 | +0,20 | 30,23 | 1441 | | Merrill Lynch | 66,43 | -0,29 | 66,62 | 956 | | Metlife Inc | 50,70 | -0,04 | 50,72 | 202 | | Micron Tech | 13,48 | +1,13 | 13,33 | 1287 | | Microsoft | 27,34 | +0,26 | 27,35 | 15887 | | Minnesota Mining | 77,52 | -0,14 | 77,63 | 259 | | MS Dean Witter | 55,32 | -0,52 | 55,61 | 959 | | Motorola Inc | 22,67 | -0,83 | 22,86 | 5142 | | Occidental Petr | 75,25 | +1,13 | 74,41 | 348 | | Omnicom Group | 82,00 | -0,63 | 82,52 | 125 | | Oracle Corp | 12,67 | -1,17 | 12,82 | 6193 | | Pfizer Inc | 22,04 | -0,94 | 22,25 | 7554 | | Philip Morris | 74,41 | -0,25 | 74,60 | 859 | | Raytheon Co | 37,72 | +0,29 | 37,61 | 233 | | SBC Comms | 24,04 | +0,38 | 23,95 | 2677 | | Schering-plough | 19,19 | -0,36 | 19,26 | 904 | | Tenet Healthcare | 7,52 | — | 7,52 | 446 | | Texas Instrument | 31,95 | +0,22 | 31,88 | 1894 | | Textron Inc | 74,80 | +0,25 | 74,61 | 110 | | Time Warner Inc | 17,79 | +0,17 | 17,76 | 3902 | | Tyco Int | 27,78 | +1,39 | 27,40 | 2641 | | Unisys Corp | 5,39 | -1,10 | 5,45 | 109 | | UPS | 76,90 | -0,36 | 77,18 | 436 | | United Tech | 53,37 | -0,34 | 53,55 | 915 | | Unitedhealth Gr | 59,62 | +0,81 | 59,14 | 633 | | US Bancorp | 30,09 | +0,13 | 30,05 | 641 | | Verizon Comm | 31,13 | -0,77 | 31,37 | 1642 | | Wachovia | 52,37 | -0,83 | 52,81 | 690 | | Wal-Mart Stores | 48,78 | -1,05 | 49,30 | 3630 | | Walt Disney Co | 25,78 | -0,88 | 26,01 | 1319 | | Washington Mutual | 40,88 | -0,82 | 41,22 | 770 | | Wells Fargo | 62,28 | -0,18 | 62,39 | 878 | | Xerox Corp | 14,28 | +0,21 | 14,25 | 599 |
|
