| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,66 | 7,6 | 6372 | | ANZ Banking Grp | 24,1 | — | 24,1 | 3361 | | CommonWealth Bank | 42,0 | +0,72 | 41,7 | 1575 | | National Australian Bank | 33,5 | -0,48 | 33,6 | 6180 | | Telstra Corp | 4,1 | +2,74 | 4,0 | 58366 | | Westpac Banking | 22,2 | +0,04 | 22,2 | 5558 | | Япония (JPY) | | Asahi Kasei | 650,0 | +2,20 | 636,0 | 8441 | | Daiwa Securities | 1165,0 | +1,22 | 1151,0 | 19784 | | Fuji Photo Film | 3880,0 | +0,52 | 3860,0 | 2728 | | Fujitsu Ltd | 861,0 | +1,89 | 845,0 | 18785 | | Honda Motor Co | 6650,0 | +1,68 | 6540,0 | 3673 | | Kao Corp | 2880,0 | +0,35 | 2870,0 | 1302 | | KDDI* | 667,0 | -0,45 | 670,0 | 9 | | Mitsubishi Fin Gr* | 1590,0 | +2,58 | 1550,0 | 48 | | Mitsubishi Electric | 771,0 | +1,72 | 758,0 | 10641 | | NEC Corp | 649,0 | +2,37 | 634,0 | 43950 | | Nippon Steel Corp | 418,0 | +0,97 | 414,0 | 52606 | | Nissan Motor Co | 1240,0 | +2,48 | 1210,0 | 32305 | | NTT* | 575,0 | +2,13 | 563,0 | 21 | | NTT DoCoMo* | 191,0 | +0,53 | 190,0 | 130 | | Pioneer | 1628,0 | +4,03 | 1565,0 | 3878 | | Ricoh | 2095,0 | +1,45 | 2065,0 | 2961 | | Seikisui House | 1496,0 | +1,49 | 1474,0 | 2029 | | Shin-Etsu Chem | 5890,0 | +4,25 | 5650,0 | 3875 | | Sony | 4200,0 | +3,45 | 4060,0 | 17740 | | Sumitomo Chem | 727,0 | +0,83 | 721,0 | 6067 | | TDK Corp | 9340,0 | -0,11 | 9350,0 | 719 | | Toshiba Corp | 655,0 | +4,97 | 624,0 | 64346 | | Toyota Motor Co | 5890,0 | +4,43 | 5640,0 | 15715 | | Гонконг (HKD) | | Cheung Kong | 79,10 | +1,02 | 78,30 | 7059 | | China Mobile | 37,35 | +0,40 | 37,20 | 25560 | | China Unicom | 6,30 | +1,61 | 6,20 | 7006 | | CLP Holdings | 46,25 | +0,98 | 45,80 | 3280 | | CNOOC | 5,05 | +1,00 | 5,00 | 74411 | | Hang Seng Bank | 103,10 | +0,29 | 102,80 | 2073 | | Henderson Land | 34,85 | -0,29 | 34,95 | 4667 | | HSBC Holdings | 125,20 | +0,32 | 124,80 | 12047 | | Hutchison | 73,30 | +0,07 | 73,25 | 10941 | | Франция (EUR) | | Alcatel | 10,54 | +1,44 | 10,39 | 11094 | | Axa | 25,48 | +1,96 | 24,99 | 6301 | | BNP Paribas | 67,35 | +1,13 | 66,60 | 2917 | | Bouygues | 40,98 | -0,68 | 41,26 | 918 | | Danone | 84,10 | +0,48 | 83,70 | 952 | | EADS | 30,01 | +0,20 | 29,95 | 1504 | | France Telecom | 21,16 | +0,43 | 21,07 | 8924 | | Lafarge | 70,85 | +1,14 | 70,05 | 997 | | Michelin | 44,51 | +0,23 | 44,41 | 599 | | Peugeot | 51,25 | +0,89 | 50,80 | 763 | | Renault | 66,35 | +0,53 | 66,00 | 1793 | | Sanofi-Synthelab | 69,35 | +1,54 | 68,30 | 3529 | | Schneider Elec | 73,80 | +1,03 | 73,05 | 647 | | STMicroelectronics | 14,80 | +1,16 | 14,63 | 3758 | | Total Fina Elf | 215,20 | +0,56 | 214,00 | 2509 | | Vivendi Universal | 24,69 | -2,45 | 25,31 | 10833 | | Великобритания (GBp) | | ARM Holdings | 120,80 | +1,47 | 119,00 | 7748 | | BAE System | 347,83 | +1,39 | 342,75 | 13470 | | Barclays | 610,00 | +1,24 | 602,50 | 31960 | | BP | 642,00 | +0,78 | 637,00 | 52700 | | BAT | 1314,00 | +0,69 | 1305,00 | 5993 | | British Airways | 314,00 | -0,24 | 314,75 | 31958 | | British Telecom | 208,25 | +0,12 | 208,00 | 33741 | | Cable & Wireless | 119,75 | +1,91 | 117,50 | 37170 | | Cadbury Schweppes | 565,50 | -0,79 | 570,00 | 3687 | | HSBC Hldg | 947,55 | +1,01 | 938,50 | 56630 | | Lloyds TSB Grp | 472,25 | +1,02 | 467,50 | 23625 | | Marks & Spencer | 441,75 | +0,34 | 440,25 | 10837 | | Prudential | 519,00 | +1,37 | 512,00 | 11358 | | Reuters Group | 393,00 | +1,03 | 389,00 | 8653 | | Rio Tinto | 2427,23 | +1,97 | 2380,00 | 6667 | | Sainsbury | 288,25 | +0,09 | 288,00 | 11994 | | Unilever | 562,50 | -0,09 | 563,00 | 9051 | | Vodafone Airtch | 127,25 | -0,39 | 127,75 | 409588 | | Германия (EUR) | | Allianz AG | 121,29 | +0,91 | 120,20 | 7096 | | BASF | 61,34 | +0,34 | 61,13 | 2212 | | Bayer AG | 33,31 | +1,00 | 32,98 | 4295 | | BMW | 37,67 | +0,96 | 37,31 | 2865 | | Commerzbank AG | 23,96 | -0,37 | 24,05 | 11263 | | Daimler-Chrysler | 43,25 | +0,51 | 43,03 | 5455 | | Deutsche Bank n | 81,40 | +0,39 | 81,08 | 3149 | | Dt Telekom n | 14,25 | -0,28 | 14,29 | 19877 | | Hypovereinsbank | 25,67 | -1,27 | 26,00 | 1533 | | Infineon Tech | 7,95 | — | 7,95 | 15201 | | Merck KGaA | 73,86 | +0,86 | 73,23 | 129 | | Munich Re | 107,70 | +1,60 | 106,00 | 2659 | | Sap AG | 144,85 | +0,92 | 143,53 | 1042 | | Siemens | 65,00 | +1,20 | 64,23 | 9265 | | Volkswagen AG | 44,18 | -0,32 | 44,32 | 1708 | | Финляндия (EUR) | | Nokia | 14,71 | +0,68 | 14,61 | 37292 | | Stora Enso | 10,99 | -0,36 | 11,03 | 4249 | | Швейцария (CHF) | | Ciba Special | 74,95 | +0,13 | 74,85 | 249 | | Lonza Grp AG | 74,85 | +0,13 | 74,75 | 133 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,65 | +1,05 | 62,00 | 5004 | | Nestle | 400,25 | +0,95 | 396,50 | 1857 | | Novartis | 71,45 | +0,92 | 70,80 | 4531 | | Roche | 214,00 | +1,42 | 211,00 | 24 | | Swiss Re | 93,85 | +1,08 | 92,85 | 8694 | | UBS AG | 122,10 | +1,92 | 119,80 | 5139 | | Zurich Fin | 261,25 | +4,08 | 251,00 | 3360 | | Швеция (SEK) | | ABB | 68,50 | +1,48 | 67,50 | 3204 | | Electrolux | 192,00 | -0,26 | 192,50 | 931 | | Ericsson | 27,10 | +1,12 | 26,80 | 114517 | | Nordea | 82,00 | +0,61 | 81,50 | 7215 | | Volvo | 342,00 | -0,73 | 344,50 | 1044 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,07 | 2,69 | 3462 | | Fiat | 7,15 | +0,21 | 7,14 | 4214 | | Голландия (EUR) | | ABN Amro Hld | 21,06 | +0,77 | 20,90 | 10826 | | Aegon NV | 13,19 | +0,76 | 13,09 | 8307 | | Ahold Kon | 6,06 | -0,33 | 6,08 | 6552 | | Fortis | 25,31 | +0,92 | 25,08 | 3807 | | ING Grp | 27,45 | +0,88 | 27,21 | 8585 | | Philips | 23,12 | +1,18 | 22,85 | 4949 | | Россия (ADR) | | АФК Система | 22,90 | +1,55 | 22,55 | 60 | | Вимм-Билль-Данн | 18,98 | +1,06 | 18,78 | 3 | | Вымпелком | 44,20 | +0,29 | 44,07 | 152 | | Газпром | 61,59 | +0,82 | 60,90 | 812 | | ЛУКОЙЛ | 56,11 | -0,45 | 56,15 | 752 | | Мобильные телесистемы | 38,79 | +0,86 | 38,46 | 392 | | Мосэнерго | 13,00 | -0,38 | 13,05 | 1 | | Норильский никель | 83,00 | +2,47 | 81,00 | 507 | | Пятерочка | 22,00 | -2,22 | 22,50 | 16 | | РАО ЕЭС России | 39,20 | -0,31 | 39,32 | 292 | | Ростелеком | 14,00 | +2,04 | 13,70 | 201 | | Сибнефть | 18,00 | -2,86 | 18,53 | 49 | | Стальная группа Мечел | 28,46 | -1,52 | 28,90 | 20 | | Сургутнефтегаз | 50,40 | +0,32 | 50,24 | 494 | | Татнефть | 67,40 | -0,15 | 67,50 | 18 | | ЮКОС | 4,77 | -2,65 | 4,90 | 84 | | Канада (CAD) | | Alcan Inc | 41,59 | +0,48 | 41,39 | 308 | | Bank of Montreal | 58,60 | +0,60 | 58,25 | 245 | | Bank Nova Scotia | 44,79 | +0,11 | 44,74 | 483 | | BCE Inc | 27,12 | +0,44 | 27,00 | 395 | | Imperial Oil | 109,50 | +0,68 | 108,76 | 68 | | Loblaw Cos Ltd | 65,08 | +0,51 | 64,75 | 32 | | Nortel Networks | 3,56 | +1,14 | 3,52 | 2945 | | Royal Bank of Canada | 86,25 | +0,26 | 86,03 | 347 | | США ($) | | Abbott Labs | 41,01 | +0,37 | 40,86 | 1249 | | Agilent Tech | 34,80 | +0,12 | 34,76 | 782 | | Alcoa | 26,36 | -0,34 | 26,45 | 1616 | | Allstate Corp | 56,96 | +0,35 | 56,76 | 767 | | Alltel | 64,40 | +0,16 | 64,30 | 431? | | Amer Electric Power | 36,29 | -0,55 | 36,49 | 337 | | Amer Express Co | 49,25 | -0,51 | 49,50 | 2753 | | AIG | 66,86 | -0,31 | 67,07 | 3508 | | Amgen | 83,17 | +0,11 | 83,08 | 4817 | | Analog Devices | 37,41 | +1,22 | 36,96 | 650 | | Anheuser-Busch | 43,25 | +0,12 | 43,20 | 755 | | Time Warner Inc | 18,00 | +1,01 | 17,82 | 7181 | | Apple Comp Inc | 64,58 | +0,09 | 64,52 | 7843 | | Applied Materials | 17,24 | -0,58 | 17,34 | 9678 | | AT&T | 20,28 | +1,00 | 20,08 | 1319 | | Automatic Data Proc | 47,70 | -0,52 | 47,95 | 580 | | Bank of America | 45,37 | +0,07 | 45,34 | 3683 | | Bank of New York | 32,40 | +0,40 | 32,27 | 1174 | | Baxter Int | 38,43 | -0,57 | 38,65 | 393 | | BCE Inc | 22,82 | +0,04 | 22,81 | 55 | | Bellsouth Corp | 27,22 | +0,78 | 27,01 | 2749 | | Berkshire cl a* | 89,90 | +0,22 | 89,70 | 1 | | Berkshire cl b* | 2,97 | +0,24 | 2,96 | 2 | | Boeing Co | 67,02 | -0,93 | 67,65 | 1736 | | Bristol Myers sq | 22,20 | +1,05 | 21,97 | 2173 | | Cardinal Health | 60,89 | -0,47 | 61,18 | 390 | | Carnival | 53,12 | -0,34 | 53,30 | 640 | | Caterpillar Inc | 57,13 | -0,59 | 57,47 | 1149 | | Charles Schwab | 14,94 | -1,06 | 15,10 | 1153 | | ChevronTexaco | 57,12 | -0,59 | 57,46 | 2328 | | Cigna | 114,71 | +0,35 | 114,31 | 203 | | Cisco | 16,98 | -2,25 | 17,37 | 73826 | | Citigroup | 48,30 | +0,75 | 47,94 | 5275 | | Coca-Cola Co | 42,10 | +0,55 | 41,87 | 2589 | | Colgate Palmoliv | 53,74 | -0,85 | 54,20 | 658 | | Costco Wholesale | 49,69 | -0,26 | 49,82 | 1151 | | Daimler-Chrysler | 50,78 | -0,78 | 51,18 | 141 | | Dow Chemical Co | 46,00 | +0,44 | 45,80 | 1022 | | Du Pont Co | 42,57 | +0,73 | 42,26 | 1486 | | Eastman Kodak | 21,83 | +0,14 | 21,80 | 333 | | Eli Lilly | 50,10 | +0,68 | 49,76 | 1223 | | EMC Corp | 13,91 | -0,36 | 13,96 | 2599 | | Emerson Electric | 72,84 | -0,07 | 72,89 | 393 | | Exelon | 51,34 | -1,31 | 52,02 | 652 | | Exxon Mobil | 57,26 | -0,21 | 57,38 | 5560 | | Fannie Mae | 47,32 | +1,65 | 46,55 | 851 | | First Data Corp | 42,03 | — | 42,03 | 1334 | | Ford Motor Co | 8,10 | +3,85 | 7,80 | 6733 | | Gap Inc | 16,88 | -8,81 | 18,51 | 6499 | | Genentech | 96,52 | -1,06 | 97,55 | 510 | | General Elec Co | 35,55 | +2,57 | 34,66 | 16963 | | General Motors | 23,30 | +2,96 | 22,63 | 6805 | | Goldman Sachs Gr | 130,27 | -0,11 | 130,41 | 814 | | HJ Heinz Co | 35,23 | +0,09 | 35,20 | 364 | | Halliburton Co | 60,24 | -0,77 | 60,71 | 1863 | | HCA-Healthcare | 51,51 | -0,33 | 51,68 | 583 | | Hewlett-Packard | 29,64 | +2,21 | 29,00 | 12343 | | Home Depot Inc | 42,35 | -0,38 | 42,51 | 2468 | | Honeywell Int | 36,33 | -0,27 | 36,43 | 1674 | | Illinois Tool Works | 87,60 | +0,45 | 87,21 | 165 | | Intel Corp | 25,12 | +0,04 | 25,11 | 17190 | | IBM | 87,47 | +0,67 | 86,89 | 2377 | | Intl Paper | 31,20 | +0,78 | 30,96 | 945 | | Johnson&Johnson | 62,97 | -0,06 | 63,34 | 3427 | | J P Morgan Chase | 37,86 | -0,18 | 37,93 | 4750 | | Kimberly-Clark | 59,66 | -0,18 | 59,77 | 380 | | Kohls | 48,93 | +0,02 | 48,92 | 775 | | Kroger | 19,37 | -0,62 | 19,49 | 593 | | Lehman Brothers | 125,10 | -0,80 | 126,11 | 506 | | Lockheed Martin | 60,43 | -0,87 | 60,96 | 585 | | Lowes Cos | 65,64 | +0,06 | 65,60 | 827 | | Lucent Tech | 2,80 | +3,32 | 2,71 | 9341 | | Marsh & McLennan | 29,72 | +1,57 | 29,26 | 781 | | MBNA Corp | 26,40 | +0,04 | 26,39 | 970 | | McDonalds Corp | 33,37 | +0,54 | 33,19 | 2438 | | Medtronic | 55,98 | -1,10 | 56,60 | 1191 | | Merck & Co | 29,95 | +1,15 | 29,61 | 3094 | | Merrill Lynch | 66,83 | — | 66,83 | 1222 | | Metlife Inc | 51,01 | +0,61 | 50,70 | 512 | | Micron Tech | 14,06 | +2,18 | 13,76 | 3031 | | Microsoft | 27,96 | -0,04 | 27,97 | 35103 | | Minnesota Mining | 78,22 | +1,24 | 77,26 | 1283 | | MS Dean Witter | 55,18 | +0,31 | 55,01 | 1329 | | Motorola Inc | 23,76 | +0,89 | 23,55 | 5464 | | Occidental Petr | 75,09 | -0,86 | 75,74 | 721 | | Omnicom Group | 80,85 | -0,83 | 81,53 | 380 | | Oracle Corp | 12,74 | +1,03 | 12,61 | 16653 | | Pfizer Inc | 21,48 | +0,61 | 21,35 | 8304 | | Philip Morris | 71,07 | -1,02 | 71,80 | 3794 | | Raytheon Co | 37,97 | -0,37 | 38,11 | 418 | | SBC Comms | 24,45 | +1,16 | 24,17 | 4473 | | Schering-plough | 19,47 | -0,15 | 19,50 | 1896 | | Tenet Healthcare | 7,60 | +1,06 | 7,52 | 760 | | Texas Instrument | 32,22 | +1,07 | 31,88 | 2964 | | Textron Inc | 77,05 | -0,13 | 77,15 | 149 | | Time Warner Inc | 18,00 | +1,01 | 17,82 | 7181 | | Tyco Int | 29,12 | +0,21 | 29,06 | 2723 | | Unisys Corp | 5,44 | +0,37 | 5,42 | 326 | | UPS | 77,85 | +1,34 | 76,82 | 1316 | | United Tech | 53,53 | -0,41 | 53,75 | 1480 | | Unitedhealth Gr | 61,21 | +0,38 | 60,98 | 1322 | | US Bancorp | 29,99 | +0,07 | 29,97 | 1651 | | Verizon Comm | 31,99 | +0,91 | 31,70 | 3982 | | Wachovia | 52,88 | +0,78 | 52,47 | 1968 | | Wal-Mart Stores | 49,32 | +0,16 | 49,24 | 3395 | | Walt Disney Co | 25,17 | -3,16 | 25,99 | 4578 | | Washington Mutual | 41,97 | +1,23 | 41,46 | 1542 | | Wells Fargo | 62,36 | -0,05 | 62,39 | 2472 | | Xerox Corp | 14,27 | +0,14 | 14,25 | 866 |
|
