| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +0,53 | 7,6 | 5481 | | ANZ Banking Grp | 23,9 | -0,54 | 24,1 | 3693 | | CommonWealth Bank | 41,6 | -0,86 | 42,0 | 3157 | | National Australian Bank | 32,8 | -2,06 | 33,5 | 15031 | | Telstra Corp | 4,1 | -1,70 | 4,1 | 20617 | | Westpac Banking | 22,2 | -0,18 | 22,2 | 5281 | | Япония (JPY) | | Asahi Kasei | 668,0 | +2,77 | 650,0 | 7187 | | Daiwa Securities | 1134,0 | -2,66 | 1165,0 | 11481 | | Fuji Photo Film | 3910,0 | +0,77 | 3880,0 | 2335 | | Fujitsu Ltd | 856,0 | -0,58 | 861,0 | 21035 | | Honda Motor Co | 6630,0 | -0,30 | 6650,0 | 4894 | | Kao Corp | 2860,0 | -0,69 | 2880,0 | 3166 | | KDDI* | 654,0 | -1,95 | 667,0 | 20 | | Mitsubishi Fin Gr* | 1560,0 | -1,89 | 1590,0 | 33 | | Mitsubishi Electric | 797,0 | +3,37 | 771,0 | 15309 | | NEC Corp | 688,0 | +6,01 | 649,0 | 109912 | | Nippon Steel Corp | 413,0 | -1,20 | 418,0 | 94099 | | Nissan Motor Co | 1250,0 | +0,81 | 1240,0 | 34340 | | NTT* | 564,0 | -1,91 | 575,0 | 24 | | NTT DoCoMo* | 191,0 | — | 191,0 | 120 | | Pioneer | 1678,0 | +3,07 | 1628,0 | 7660 | | Ricoh | 2115,0 | +0,95 | 2095,0 | 2202 | | Seikisui House | 1478,0 | -1,20 | 1496,0 | 2097 | | Shin-Etsu Chem | 5960,0 | +1,19 | 5890,0 | 2205 | | Sony | 4310,0 | +2,62 | 4200,0 | 21447 | | Sumitomo Chem | 734,0 | +0,96 | 727,0 | 5608 | | TDK Corp | 9600,0 | +2,78 | 9340,0 | 1272 | | Toshiba Corp | 672,0 | +2,60 | 655,0 | 65008 | | Toyota Motor Co | 5870,0 | -0,34 | 5890,0 | 17810 | | Гонконг (HKD) | | Cheung Kong | 78,85 | -0,32 | 79,10 | 4830 | | China Mobile | 37,45 | +0,27 | 37,35 | 13336 | | China Unicom | 6,35 | +0,79 | 6,30 | 9702 | | CLP Holdings | 45,95 | -0,65 | 46,25 | 1886 | | CNOOC | 5,00 | -0,99 | 5,05 | 36038 | | Hang Seng Bank | 103,30 | +0,19 | 103,10 | 1108 | | Henderson Land | 34,45 | -1,15 | 34,85 | 4781 | | HSBC Holdings | 125,70 | +0,40 | 125,20 | 15060 | | Hutchison | 73,70 | +0,55 | 73,30 | 6241 | | Франция (EUR) | | Alcatel | 10,33 | -2,55 | 10,60 | 17387 | | Axa | 25,53 | +0,43 | 25,42 | 3335 | | BNP Paribas | 67,90 | +0,82 | 67,35 | 1415 | | Bouygues | 41,19 | +0,61 | 40,94 | 702 | | Danone | 84,50 | +0,36 | 84,20 | 424 | | EADS | 30,20 | +0,40 | 30,08 | 1309 | | France Telecom | 21,14 | -0,56 | 21,26 | 4804 | | Lafarge | 71,25 | +0,78 | 70,70 | 533 | | Michelin | 44,94 | +0,56 | 44,69 | 276 | | Peugeot | 51,65 | +0,19 | 51,55 | 455 | | Renault | 67,50 | +1,28 | 66,65 | 971 | | Sanofi-Synthelab | 69,90 | +0,87 | 69,30 | 2211 | | Schneider Elec | 73,40 | -0,68 | 73,90 | 522 | | STMicroelectronics | 14,78 | -0,07 | 14,79 | 2289 | | Total Fina Elf | 219,60 | +1,76 | 215,80 | 1510 | | Vivendi Universal | 24,89 | +0,65 | 24,73 | 7703 | | Великобритания (GBp) | | ARM Holdings | 121,05 | +0,62 | 120,50 | 3297 | | BAE System | 349,75 | +0,21 | 349,00 | 12197 | | Barclays | 610,50 | -0,25 | 612,00 | 17840 | | BP | 656,00 | +1,86 | 644,00 | 83353 | | BAT | 1310,00 | -0,53 | 1317,00 | 6435 | | British Airways | 310,00 | -0,96 | 313,00 | 12417 | | British Telecom | 211,25 | +1,32 | 208,50 | 15412 | | Cable & Wireless | 119,75 | — | 119,75 | 12265 | | Cadbury Schweppes | 566,00 | -0,26 | 567,50 | 4379 | | HSBC Hldg | 948,00 | +0,05 | 947,50 | 23396 | | Lloyds TSB Grp | 479,10 | +0,95 | 474,50 | 12626 | | Marks & Spencer | 444,08 | +0,79 | 441,00 | 8848 | | Prudential | 527,00 | +1,35 | 520,00 | 9800 | | Reuters Group | 397,00 | +0,89 | 393,50 | 4610 | | Rio Tinto | 2412,00 | -0,08 | 2414,00 | 2890 | | Sainsbury | 290,50 | +0,69 | 288,50 | 10136 | | Unilever | 562,00 | -0,27 | 563,50 | 9253 | | Vodafone Airtch | 126,00 | -1,56 | 128,00 | 503728 | | Германия (EUR) | | Allianz AG | 122,13 | +0,19 | 121,90 | 2690 | | BASF | 62,01 | +1,13 | 61,32 | 1717 | | Bayer AG | 33,63 | +1,08 | 33,27 | 2239 | | BMW | 37,84 | +0,50 | 37,65 | 1167 | | Commerzbank AG | 24,02 | +0,25 | 23,96 | 4338 | | Daimler-Chrysler | 43,96 | +1,64 | 43,25 | 3015 | | Deutsche Bank n | 82,33 | +1,06 | 81,47 | 2105 | | Dt Telekom n | 14,22 | -0,49 | 14,29 | 14062 | | Hypovereinsbank | 26,58 | +2,31 | 25,98 | 698 | | Infineon Tech | 7,89 | -1,38 | 8,00 | 5991 | | Merck KGaA | 73,96 | +0,03 | 73,94 | 121 | | Munich Re | 109,10 | +1,40 | 107,59 | 1239 | | Sap AG | 145,86 | +0,68 | 144,88 | 469 | | Siemens | 64,88 | -0,17 | 64,99 | 2409 | | Volkswagen AG | 44,61 | +1,00 | 44,17 | 948 | | Финляндия (EUR) | | Nokia | 14,77 | +0,34 | 14,72 | 14481 | | Stora Enso | 10,99 | +0,27 | 10,96 | 1819 | | Швейцария (CHF) | | Ciba Special | 74,25 | -0,87 | 74,90 | 249 | | Lonza Grp AG | 75,05 | +0,13 | 74,95 | 61 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,85 | +0,48 | 62,55 | 2880 | | Nestle | 398,00 | -0,44 | 399,75 | 549 | | Novartis | 71,15 | -0,21 | 71,30 | 2045 | | Roche | 213,60 | -0,14 | 213,90 | 3 | | Swiss Re | 91,95 | -2,18 | 94,00 | 3210 | | UBS AG | 122,10 | +0,33 | 121,70 | 2177 | | Zurich Fin | 262,75 | +0,86 | 260,50 | 1504 | | Швеция (SEK) | | ABB | 69,25 | +1,09 | 68,50 | 1843 | | Electrolux | 191,50 | -0,52 | 192,50 | 645 | | Ericsson | 27,30 | +0,37 | 27,20 | 88426 | | Nordea | 82,50 | +0,61 | 82,00 | 10739 | | Volvo | 343,50 | +0,44 | 342,00 | 1190 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,09 | 2,69 | 4099 | | Fiat | 7,16 | +0,29 | 7,14 | 2398 | | Голландия (EUR) | | ABN Amro Hld | 21,14 | +0,33 | 21,07 | 4861 | | Aegon NV | 13,18 | -0,08 | 13,19 | 3864 | | Ahold Kon | 6,08 | — | 6,08 | 3351 | | Fortis | 25,35 | +0,24 | 25,29 | 2537 | | ING Grp | 27,49 | +0,29 | 27,41 | 4943 | | Philips | 23,26 | +0,95 | 23,04 | 3041 | | Россия (ADR) | | АФК Система | 23,35 | +1,97 | 22,90 | 130 | | Вимм-Билль-Данн | 19,30 | +0,52 | 19,20 | 5 | | Вымпелком | 44,60 | +0,84 | 44,23 | 176 | | Газпром | 63,00 | +3,09 | 61,40 | 693 | | ЛУКОЙЛ | 56,80 | +1,31 | 55,90 | 1848 | | Мобильные телесистемы | 39,15 | +0,72 | 38,87 | 227 | | Норильский никель | 83,00 | — | 83,00 | 447 | | Пятерочка | 21,57 | -0,83 | 21,75 | 90 | | РАО ЕЭС России | 39,70 | +1,02 | 39,20 | 566 | | Ростелеком | 15,50 | +0,50 | 13,98 | 181 | | Сибнефть | 18,08 | — | 18,00 | 25 | | Стальная группа Мечел | 28,90 | +0,17 | 28,85 | 20 | | Сургутнефтегаз | 51,65 | +2,78 | 50,40 | 591 | | Татнефть | 66,96 | -1,50 | 67,98 | 30 | | ЮКОС | 4,75 | -0,42 | 4,77 | 6 | | Канада (CAD) | | Alcan Inc | 42,01 | +1,25 | 41,49 | 272 | | Bank of Montreal | 59,07 | +0,39 | 58,84 | 424 | | Bank Nova Scotia | 45,00 | +0,72 | 44,68 | 359 | | BCE Inc | 26,98 | -0,07 | 27,00 | 424 | | Imperial Oil | 109,06 | +1,50 | 107,45 | 67 | | Loblaw Cos Ltd | 64,97 | -0,12 | 65,05 | 29 | | Nortel Networks | 3,66 | +0,83 | 3,63 | 2770 | | Royal Bank of Canada | 85,91 | +0,26 | 85,69 | 209 | | США ($) | | Abbott Labs | 40,81 | -0,22 | 40,90 | 471 | | Agilent Tech | 34,98 | +0,20 | 34,91 | 439 | | Alcoa | 26,69 | +1,10 | 26,40 | 749 | | Allstate Corp | 57,01 | -0,59 | 57,35 | 419 | | Alltel | 65,00 | +0,59 | 64,62 | 190? | | Amer Electric Power | 36,52 | +0,03 | 36,51 | 134 | | Amer Express Co | 50,23 | +0,64 | 49,91 | 1316 | | AIG | 66,78 | -0,58 | 67,17 | 646 | | Amgen | 83,86 | +0,77 | 83,22 | 1524 | | Analog Devices | 37,60 | +0,89 | 37,27 | 530 | | Anheuser-Busch | 43,27 | +0,23 | 43,17 | 188 | | Time Warner Inc | 18,09 | +0,33 | 18,03 | 3230 | | Apple Comp Inc | 64,08 | -0,74 | 64,56 | 6081 | | Applied Materials | 17,46 | +1,28 | 17,24 | 4475 | | Automatic Data Proc | 47,46 | -0,50 | 47,70 | 291 | | Bank of America | 45,75 | +0,42 | 45,56 | 952 | | Bank of New York | 32,44 | +0,15 | 32,39 | 210 | | Baxter Int | 38,62 | +0,18 | 38,55 | 164 | | BCE Inc | 22,75 | +0,13 | 22,72 | 48 | | Bellsouth Corp | 27,28 | -0,29 | 27,36 | 1203 | | Berkshire cl a* | 89,00 | -0,56 | 89,50 | 1 | | Berkshire cl b* | 2,93 | -0,91 | 2,96 | 2 | | Boeing Co | 68,04 | +1,63 | 66,95 | 1503 | | Bristol Myers sq | 22,12 | -0,81 | 22,30 | 644 | | Cardinal Health | 60,73 | -0,67 | 61,14 | 185 | | Carnival | 53,05 | -0,43 | 53,28 | 420 | | Caterpillar Inc | 56,84 | -0,77 | 57,28 | 382 | | Charles Schwab | 15,06 | +0,67 | 14,96 | 1438 | | ChevronTexaco | 58,57 | +0,79 | 58,11 | 1466 | | Cigna | 113,27 | -0,55 | 113,90 | 152 | | Cisco | 17,04 | +0,12 | 17,02 | 12495 | | Citigroup | 48,38 | -0,06 | 48,41 | 1353 | | Coca-Cola Co | 42,18 | -0,05 | 42,20 | 1066 | | Colgate Palmoliv | 54,33 | +0,87 | 53,86 | 179 | | Costco Wholesale | 49,67 | -0,28 | 49,81 | 399 | | Daimler-Chrysler | 51,79 | +1,37 | 51,09 | 105 | | Dow Chemical Co | 46,11 | -0,52 | 46,35 | 511 | | Du Pont Co | 42,72 | +0,64 | 42,45 | 549 | | Eastman Kodak | 22,24 | +1,78 | 21,85 | 1336 | | Eli Lilly | 50,65 | +0,62 | 50,34 | 414 | | EMC Corp | 13,98 | — | 13,98 | 1304 | | Emerson Electric | 72,57 | +0,08 | 72,51 | 123 | | Exelon | 51,31 | -0,23 | 51,43 | 228 | | Exxon Mobil | 58,64 | +0,67 | 58,25 | 2769 | | Fannie Mae | 48,40 | +1,38 | 47,74 | 486 | | First Data Corp | 41,92 | -0,85 | 42,28 | 293 | | Ford Motor Co | 8,34 | -0,83 | 8,41 | 4160 | | Gap Inc | 17,11 | +0,29 | 17,06 | 1024 | | Genentech | 97,25 | +0,30 | 96,96 | 605 | | General Elec Co | 35,93 | +0,50 | 35,75 | 4292 | | General Motors | 24,26 | +0,87 | 24,05 | 4957 | | Goldman Sachs Gr | 131,43 | -0,11 | 131,58 | 406 | | HJ Heinz Co | 34,99 | -0,26 | 35,08 | 433 | | Halliburton Co | 61,87 | +0,81 | 61,37 | 920 | | HCA-Healthcare | 51,62 | -0,12 | 51,68 | 226 | | Hewlett-Packard | 29,24 | -0,54 | 29,40 | 1525 | | Home Depot Inc | 42,19 | -0,59 | 42,44 | 1266 | | Honeywell Int | 36,33 | -0,14 | 36,38 | 464 | | Illinois Tool Works | 87,01 | -0,14 | 87,13 | 121 | | Intel Corp | 25,43 | +0,51 | 25,30 | 10698 | | IBM | 87,75 | -0,02 | 87,77 | 566 | | Intl Paper | 31,55 | +2,14 | 30,89 | 417 | | Johnson&Johnson | 62,05 | -0,80 | 62,55 | 1584 | | J P Morgan Chase | 37,98 | -0,13 | 38,03 | 942 | | Kimberly-Clark | 60,04 | +0,33 | 59,84 | 152 | | Kohls | 49,18 | -0,10 | 49,23 | 403 | | Kroger | 19,50 | +0,31 | 19,44 | 257 | | Lehman Brothers | 127,69 | +0,54 | 127,00 | 319 | | Lockheed Martin | 60,92 | +1,60 | 59,96 | 526 | | Lowes Cos | 66,11 | +0,24 | 65,95 | 475 | | Lucent Tech | 2,82 | -0,70 | 2,84 | 3004 | | Marsh & McLennan | 29,90 | +0,74 | 29,68 | 372 | | MBNA Corp | 26,60 | +0,49 | 26,47 | 681 | | McDonalds Corp | 33,02 | -0,21 | 33,09 | 677 | | Medtronic | 56,07 | -0,32 | 56,25 | 547 | | Merck & Co | 30,35 | -0,23 | 30,42 | 820 | | Merrill Lynch | 67,23 | -0,04 | 67,26 | 489 | | Metlife Inc | 50,82 | -0,51 | 51,08 | 208 | | Micron Tech | 14,29 | +0,78 | 14,18 | 4466 | | Microsoft | 27,93 | -0,50 | 28,07 | 14041 | | Minnesota Mining | 78,60 | +0,56 | 78,16 | 327 | | MS Dean Witter | 55,65 | +0,27 | 55,50 | 718 | | Motorola Inc | 23,87 | +0,04 | 23,86 | 1938 | | Occidental Petr | 75,59 | +0,72 | 75,05 | 591 | | Omnicom Group | 81,21 | +0,09 | 81,14 | 109 | | Oracle Corp | 12,43 | -1,51 | 12,62 | 14517 | | Pfizer Inc | 21,52 | -0,37 | 21,60 | 2970 | | Philip Morris | 71,80 | +0,77 | 71,25 | 973 | | Raytheon Co | 37,78 | -0,08 | 37,81 | 121 | | SBC Comms | 24,33 | -0,21 | 24,38 | 3025 | | Schering-plough | 19,47 | -1,17 | 19,70 | 514 | | Tenet Healthcare | 7,55 | -0,79 | 7,61 | 269 | | Texas Instrument | 31,50 | -1,19 | 31,88 | 2095 | | Textron Inc | 76,45 | -0,73 | 77,01 | 105 | | Time Warner Inc | 18,09 | +0,33 | 18,03 | 3230 | | Tyco Int | 28,88 | +0,10 | 28,85 | 966 | | Unisys Corp | 5,45 | -0,37 | 5,47 | 140 | | UPS | 78,24 | +0,12 | 78,15 | 470 | | United Tech | 53,50 | -0,07 | 53,54 | 443 | | Unitedhealth Gr | 60,85 | -0,18 | 60,96 | 908 | | US Bancorp | 30,13 | +0,43 | 30,00 | 516 | | Verizon Comm | 31,73 | +0,09 | 31,70 | 1601 | | Wachovia | 53,01 | +0,32 | 52,84 | 520 | | Wal-Mart Stores | 49,70 | +0,40 | 49,50 | 1258 | | Walt Disney Co | 25,00 | -0,79 | 25,20 | 1533 | | Washington Mutual | 42,40 | -0,14 | 42,46 | 479 | | Wells Fargo | 62,67 | +0,26 | 62,51 | 597 | | Xerox Corp | 14,15 | -0,77 | 14,26 | 881 |
|
