| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,80 | 7,5 | 8200 | | ANZ Banking Grp | 23,9 | +1,70 | 23,5 | 6332 | | CommonWealth Bank | 42,0 | +0,94 | 41,6 | 2862 | | National Australian Bank | 33,5 | +0,90 | 33,2 | 3343 | | Telstra Corp | 4,0 | — | 4,0 | 147733 | | Westpac Banking | 22,9 | +1,51 | 22,5 | 9298 | | Япония (JPY) | | Asahi Kasei | 628,0 | — | 628,0 | 2699 | | Daiwa Securities | 1084,0 | +2,17 | 1061,0 | 16632 | | Fuji Photo Film | 3860,0 | +0,78 | 3830,0 | 2765 | | Fujitsu Ltd | 834,0 | +1,09 | 825,0 | 10247 | | Honda Motor Co | 6440,0 | +1,90 | 6320,0 | 6082 | | Kao Corp | 2840,0 | -0,53 | 2855,0 | 1918 | | KDDI* | 666,0 | -0,75 | 671,0 | 8 | | Mitsubishi Fin Gr* | 1520,0 | +0,66 | 1510,0 | 44 | | Mitsubishi Electric | 751,0 | +1,90 | 737,0 | 5245 | | NEC Corp | 629,0 | — | 629,0 | 10764 | | Nippon Steel Corp | 411,0 | +0,74 | 408,0 | 92704 | | Nissan Motor Co | 1216,0 | +3,49 | 1175,0 | 41401 | | NTT* | 558,0 | -0,36 | 560,0 | 23 | | NTT DoCoMo* | 190,0 | -1,55 | 193,0 | 86 | | Pioneer | 1522,0 | +1,06 | 1506,0 | 2618 | | Ricoh | 2090,0 | +1,95 | 2050,0 | 4021 | | Seikisui House | 1451,0 | +0,62 | 1442,0 | 1602 | | Shin-Etsu Chem | 5640,0 | -1,23 | 5710,0 | 1613 | | Sony | 3990,0 | -0,75 | 4020,0 | 4155 | | Sumitomo Chem | 706,0 | -0,56 | 710,0 | 4508 | | TDK Corp | 9350,0 | +2,07 | 9160,0 | 780 | | Toshiba Corp | 609,0 | +2,18 | 596,0 | 29072 | | Toyota Motor Co | 5500,0 | +2,80 | 5350,0 | 10897 | | Гонконг (HKD) | | Cheung Kong | 77,65 | -0,89 | 78,35 | 9352 | | China Mobile | 36,40 | +0,97 | 36,05 | 18870 | | China Unicom | 6,15 | +0,82 | 6,10 | 6086 | | CLP Holdings | 45,45 | — | 45,45 | 1629 | | CNOOC | 4,90 | — | 4,90 | 36379 | | Hang Seng Bank | 102,50 | — | 102,50 | 793 | | Henderson Land | 34,55 | -0,58 | 34,75 | 3812 | | HSBC Holdings | 124,60 | +0,16 | 124,40 | 8706 | | Hutchison | 73,15 | -0,14 | 73,25 | 6783 | | Франция (EUR) | | Alcatel | 10,34 | -1,05 | 10,45 | 8249 | | Axa | 24,80 | -1,63 | 25,21 | 6064 | | BNP Paribas | 66,85 | -0,74 | 67,35 | 2661 | | Bouygues | 40,62 | -1,34 | 41,17 | 2004 | | Danone | 83,80 | -0,95 | 84,60 | 715 | | EADS | 29,66 | +0,34 | 29,56 | 1393 | | France Telecom | 21,05 | -0,24 | 21,10 | 10788 | | Lafarge | 69,55 | -0,14 | 69,65 | 844 | | Michelin | 44,49 | -1,37 | 45,11 | 336 | | Peugeot | 50,60 | -2,03 | 51,65 | 641 | | Renault | 69,30 | -0,14 | 69,40 | 951 | | Sanofi-Synthelab | 68,05 | -0,80 | 68,60 | 2027 | | Schneider Elec | 71,85 | -1,24 | 72,75 | 448 | | STMicroelectronics | 14,74 | -1,14 | 14,91 | 2206 | | Total Fina Elf | 212,20 | -1,16 | 214,70 | 2323 | | Vivendi Universal | 25,25 | -1,79 | 25,71 | 8715 | | Великобритания (GBp) | | ARM Holdings | 120,00 | -1,23 | 121,50 | 12387 | | BAE System | 341,00 | +0,96 | 337,75 | 9030 | | Barclays | 599,50 | -0,58 | 603,00 | 21937 | | BP | 628,50 | -0,87 | 634,00 | 45688 | | BAT | 1311,00 | -1,35 | 1329,00 | 10071 | | British Airways | 313,25 | -1,34 | 317,50 | 10658 | | British Telecom | 206,25 | +1,35 | 203,50 | 34251 | | Cable & Wireless | 116,75 | -2,30 | 119,50 | 33758 | | Cadbury Schweppes | 565,25 | -0,35 | 567,00 | 4519 | | HSBC Hldg | 933,50 | +0,76 | 926,50 | 26428 | | Lloyds TSB Grp | 468,31 | -0,05 | 468,50 | 15088 | | Marks & Spencer | 436,75 | -1,85 | 445,00 | 7411 | | Prudential | 507,00 | -0,59 | 510,00 | 6712 | | Reuters Group | 383,75 | -1,29 | 388,75 | 6135 | | Rio Tinto | 2311,00 | -1,41 | 2344,00 | 4857 | | Sainsbury | 286,00 | -1,97 | 291,75 | 14202 | | Unilever | 560,00 | -1,93 | 571,00 | 10735 | | Vodafone Airtch | 128,50 | -0,77 | 129,25 | 805191 | | Германия (EUR) | | Allianz AG | 119,47 | -0,23 | 119,74 | 1902 | | BASF | 60,91 | -1,20 | 61,65 | 2072 | | Bayer AG | 32,54 | +0,12 | 32,50 | 3538 | | BMW | 37,14 | +0,11 | 37,10 | 2243 | | Commerzbank AG | 23,17 | -0,52 | 23,29 | 18445 | | Daimler-Chrysler | 42,83 | -0,26 | 42,94 | 3175 | | Deutsche Bank n | 80,82 | -1,56 | 82,10 | 2992 | | Dt Telekom n | 14,28 | -0,83 | 14,40 | 17510 | | Hypovereinsbank | 26,34 | +0,46 | 26,22 | 1443 | | Infineon Tech | 8,14 | -1,69 | 8,28 | 6836 | | Merck KGaA | 72,32 | -0,67 | 72,81 | 126 | | Munich Re | 105,52 | -0,42 | 105,97 | 1016 | | Sap AG | 144,18 | -0,89 | 145,48 | 627 | | Siemens | 64,19 | +0,77 | 63,70 | 4360 | | Volkswagen AG | 44,47 | -0,80 | 44,83 | 2128 | | Финляндия (EUR) | | Nokia | 14,49 | -0,96 | 14,63 | 23650 | | Stora Enso | 10,99 | -0,18 | 11,01 | 1150 | | Швейцария (CHF) | | Ciba Special | 74,30 | -1,39 | 75,35 | 350 | | Lonza Grp AG | 74,65 | -0,47 | 75,00 | 86 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 61,50 | -1,36 | 62,35 | 4140 | | Nestle | 388,00 | -1,21 | 392,75 | 596 | | Novartis | 70,15 | -0,92 | 70,80 | 3723 | | Roche | 217,70 | +0,83 | 215,90 | 13 | | Swiss Re | 91,05 | -1,14 | 92,10 | 906 | | UBS AG | 118,10 | -0,84 | 119,10 | 2955 | | Zurich Fin | 235,40 | -0,38 | 236,30 | 670 | | Швеция (SEK) | | ABB | 67,50 | -0,74 | 68,00 | 2159 | | Electrolux | 191,50 | -0,78 | 193,00 | 1069 | | Ericsson | 26,90 | +0,75 | 26,70 | 116347 | | Nordea | 81,50 | -0,31 | 81,75 | 8767 | | Volvo | 338,50 | — | 338,50 | 841 | | Италия (EUR) | | Bank di Lavoro | 2,69 | — | 2,69 | 2403 | | Fiat | 7,14 | -1,00 | 7,21 | 2916 | | Голландия (EUR) | | ABN Amro Hld | 20,76 | +0,24 | 20,71 | 6457 | | Aegon NV | 13,15 | -0,98 | 13,28 | 5978 | | Ahold Kon | 6,08 | -0,33 | 6,10 | 8135 | | Fortis | 25,09 | +0,72 | 24,91 | 3067 | | ING Grp | 26,94 | -0,22 | 27,00 | 6826 | | Philips | 22,81 | -1,21 | 23,09 | 3833 | | Россия (ADR) | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | АФК Система | 21,75 | -3,56 | 22,50 | 657 | | Вимм-Билль-Данн | 18,70 | -1,06 | 18,90 | 5 | | Вымпелком | 42,38 | +1,39 | 41,80 | 226 | | Газпром | 58,10 | -0,68 | 58,50 | 455 | | ЛУКОЙЛ | 54,18 | -0,55 | 55,00 | 2272 | | Мобильные телесистемы | 37,25 | +0,92 | 36,91 | 260 | | Норильский никель | 77,62 | +0,90 | 77,50 | 325 | | Пятерочка | 22,75 | +2,25 | 22,25 | 36 | | РАО ЕЭС России | 37,24 | +0,98 | 37,58 | 331 | | Ростелеком | 13,26 | +1,30 | 13,09 | 101 | | Сибнефть | 18,35 | +1,94 | 18,00 | 266 | | Стальная группа Мечел | 29,07 | +1,15 | 28,74 | 15 | | Сургутнефтегаз | 48,66 | +0,10 | 48,60 | 184 | | Татнефть | 63,60 | +1,27 | 62,80 | 40 | | ЮКОС | 4,67 | +2,40 | 4,58 | 64 | | Канада (CAD) | | Alcan Inc | 41,05 | -1,08 | 41,50 | 217 | | Bank of Montreal | 58,12 | +0,43 | 57,87 | 353 | | Bank Nova Scotia | 44,01 | +0,32 | 43,87 | 705 | | BCE Inc | 27,10 | -0,51 | 27,24 | 3062 | | Imperial Oil | 108,90 | +1,64 | 107,14 | 65 | | Loblaw Cos Ltd | 65,35 | -0,02 | 65,36 | 15 | | Nortel Networks | 3,63 | -1,09 | 3,67 | 1390 | | Royal Bank of Canada | 86,07 | +0,40 | 85,73 | 216 | | США ($) | | Abbott Labs | 40,65 | -1,98 | 41,47 | 1784 | | Agilent Tech | 34,31 | -0,55 | 34,50 | 960 | | Alcoa | 26,31 | +0,19 | 26,26 | 850 | | Allstate Corp | 56,32 | -0,07 | 56,36 | 428 | | Alltel | 62,00 | -0,11 | 62,07 | 194? | | Amer Electric Power | 35,99 | +0,45 | 35,83 | 290 | | Amer Express Co | 50,93 | — | 50,93 | 996 | | AIG | 66,20 | -0,72 | 66,68 | 1792 | | Amgen | 81,08 | -0,70 | 81,65 | 1544 | | Analog Devices | 36,24 | -2,29 | 37,09 | 1029 | | Anheuser-Busch | 43,15 | -0,35 | 43,30 | 382 | | Time Warner Inc | 17,56 | -0,34 | 17,62 | 2388 | | Apple Comp Inc | 64,21 | +3,10 | 62,28 | 11438 | | Applied Materials | 17,87 | +0,73 | 17,74 | 5124 | | AT&T | 19,86 | -0,05 | 19,87 | 651 | | Automatic Data Proc | 47,27 | -0,08 | 47,31 | 167 | | Bank of America | 45,12 | -0,29 | 45,25 | 1791 | | Bank of New York | 32,24 | +0,12 | 32,20 | 395 | | Baxter Int | 38,29 | -1,47 | 38,86 | 321 | | BCE Inc | 22,69 | -0,57 | 22,82 | 66 | | Bellsouth Corp | 26,51 | +1,11 | 26,22 | 1482 | | Berkshire cl a* | 89,60 | -0,43 | 89,99 | 1 | | Berkshire cl b* | 2,94 | -0,69 | 2,96 | 1 | | Boeing Co | 67,85 | +1,27 | 67,00 | 1304 | | Bristol Myers sq | 21,50 | -1,15 | 21,75 | 910 | | Cardinal Health | 60,42 | -0,92 | 60,98 | 227 | | Carnival | 52,74 | -0,99 | 53,52 | 481 | | Caterpillar Inc | 56,27 | +0,66 | 55,90 | 771 | | Charles Schwab | 14,94 | -3,24 | 15,44 | 1622 | | ChevronTexaco | 56,64 | +0,71 | 56,69 | 1729 | | Cigna | 113,08 | -1,22 | 114,48 | 195 | | Cisco | 17,19 | -0,46 | 17,27 | 10055 | | Citigroup | 47,45 | -0,44 | 47,66 | 2626 | | Coca-Cola Co | 42,28 | -0,42 | 42,46 | 688 | | Colgate Palmoliv | 53,64 | +0,21 | 53,53 | 211 | | Costco Wholesale | 49,16 | +0,04 | 49,25 | 509 | | Daimler-Chrysler | 49,98 | -0,06 | 50,01 | 63 | | Dow Chemical Co | 45,15 | -2,38 | 46,25 | 1191 | | Du Pont Co | 42,06 | -0,68 | 42,35 | 698 | | Eastman Kodak | 21,60 | +0,42 | 21,51 | 329 | | Eli Lilly | 49,96 | -0,95 | 50,44 | 679 | | EMC Corp | 13,68 | -0,07 | 13,69 | 1252 | | Emerson Electric | 71,64 | -0,15 | 71,75 | 164 | | Exelon | 50,98 | +0,91 | 50,52 | 309 | | Exxon Mobil | 56,54 | +0,19 | 56,43 | 3458 | | Fannie Mae | 46,85 | -0,13 | 46,91 | 354 | | First Data Corp | 41,24 | -0,15 | 41,30 | 675 | | Ford Motor Co | 7,76 | -1,02 | 7,84 | 1189 | | Gap Inc | 17,98 | +0,56 | 17,88 | 1067 | | Genentech | 95,58 | +0,20 | 95,39 | 336 | | General Elec Co | 34,43 | +0,09 | 34,40 | 2223 | | General Motors | 22,22 | -1,72 | 22,61 | 3585 | | Goldman Sachs Gr | 127,34 | -0,49 | 127,97 | 574 | | HJ Heinz Co | 35,46 | +0,40 | 35,32 | 261 | | Halliburton Co | 58,00 | +1,26 | 57,28 | 1419 | | HCA-Healthcare | 50,83 | -0,14 | 50,90 | 411 | | Hewlett-Packard | 28,38 | +0,92 | 28,12 | 1570 | | Home Depot Inc | 41,73 | -1,58 | 42,40 | 2622 | | Honeywell Int | 36,77 | +1,18 | 36,55 | 617 | | Illinois Tool Works | 86,43 | -0,89 | 87,21 | 271 | | Intel Corp | 24,82 | -1,04 | 25,08 | 18406 | | IBM | 85,73 | +0,23 | 85,53 | 1238 | | Intl Paper | 30,54 | +0,73 | 30,57 | 288 | | Johnson&Johnson | 62,77 | -0,10 | 62,83 | 3564 | | J P Morgan Chase | 37,69 | -0,11 | 37,73 | 1900 | | Kimberly-Clark | 59,29 | -0,22 | 59,42 | 215 | | Kohls | 48,06 | +1,37 | 47,41 | 1134 | | Kroger | 19,25 | -0,26 | 19,30 | 237 | | Lehman Brothers | 123,22 | -0,42 | 123,74 | 410 | | Lockheed Martin | 60,60 | +1,00 | 60,00 | 218 | | Lowes Cos | 64,41 | +0,47 | 64,11 | 721 | | Lucent Tech | 2,71 | -0,37 | 2,72 | 1808 | | Marsh & McLennan | 29,00 | +0,21 | 28,94 | 356 | | MBNA Corp | 26,22 | +0,08 | 26,20 | 652 | | McDonalds Corp | 32,95 | -1,08 | 33,31 | 1445 | | Medtronic | 56,93 | -0,25 | 57,07 | 477 | | Merck & Co | 29,96 | -0,20 | 30,02 | 1318 | | Merrill Lynch | 65,59 | -0,80 | 66,12 | 914 | | Metlife Inc | 49,82 | -0,10 | 49,87 | 287 | | Micron Tech | 13,42 | +0,45 | 13,36 | 1312 | | Microsoft | 27,61 | +0,40 | 27,50 | 16508 | | Minnesota Mining | 78,49 | +0,55 | 78,06 | 541 | | MS Dean Witter | 54,60 | -1,03 | 55,17 | 835 | | Motorola Inc | 22,55 | +0,04 | 22,54 | 2710 | | Occidental Petr | 75,84 | +0,95 | 75,13 | 691 | | Omnicom Group | 81,67 | -0,01 | 81,68 | 143 | | Oracle Corp | 12,48 | -1,50 | 12,67 | 10783 | | Pfizer Inc | 21,72 | -0,78 | 21,89 | 4593 | | Philip Morris | 73,93 | -0,62 | 74,39 | 1312 | | Raytheon Co | 37,40 | -0,21 | 37,48 | 171 | | SBC Comms | 23,95 | +0,25 | 23,89 | 2041 | | Schering-plough | 19,30 | +0,84 | 19,14 | 482 | | Tenet Healthcare | 7,41 | -1,59 | 7,53 | 693 | | Texas Instrument | 31,67 | +0,64 | 31,47 | 1775 | | Textron Inc | 76,05 | +1,06 | 75,25 | 184 | | Time Warner Inc | 17,56 | -0,34 | 17,62 | 2388 | | Tyco Int | 28,79 | +5,07 | 27,40 | 9418 | | Unisys Corp | 5,35 | -0,74 | 5,39 | 209 | | UPS | 75,17 | -0,52 | 75,56 | 537 | | United Tech | 53,57 | +0,71 | 53,41 | 685 | | Unitedhealth Gr | 60,18 | +0,72 | 59,75 | 1292 | | US Bancorp | 29,72 | -0,90 | 29,99 | 678 | | Verizon Comm | 31,09 | +0,88 | 30,82 | 1700 | | Wachovia | 51,63 | -0,67 | 51,98 | 656 | | Wal-Mart Stores | 48,42 | -0,74 | 48,78 | 2198 | | Walt Disney Co | 25,87 | -0,73 | 26,06 | 1471 | | Washington Mutual | 40,48 | -1,34 | 41,03 | 681 | | Wells Fargo | 61,20 | -0,50 | 61,51 | 920 | | Xerox Corp | 14,20 | +0,07 | 14,19 | 1568 |
|
