| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -1,57 | 7,7 | 6869 | | ANZ Banking Grp | 23,7 | -1,13 | 23,9 | 3939 | | CommonWealth Bank | 41,4 | -0,50 | 41,6 | 1832 | | National Australian Bank | 32,5 | -0,95 | 32,8 | 3868 | | Telstra Corp | 4,1 | +0,25 | 4,1 | 23899 | | Westpac Banking | 22,2 | -0,23 | 22,2 | 5602 | | Япония (JPY) | | Asahi Kasei | 663,0 | -0,75 | 668,0 | 4323 | | Daiwa Securities | 1140,0 | +0,53 | 1134,0 | 11956 | | Fuji Photo Film | 3860,0 | -1,28 | 3910,0 | 1946 | | Fujitsu Ltd | 855,0 | -0,12 | 856,0 | 13459 | | Honda Motor Co | 6650,0 | +0,30 | 6630,0 | 1962 | | Kao Corp | 2860,0 | — | 2860,0 | 1590 | | KDDI* | 652,0 | -0,31 | 654,0 | 12 | | Mitsubishi Fin Gr* | 1510,0 | -3,21 | 1560,0 | 46 | | Mitsubishi Electric | 786,0 | -1,38 | 797,0 | 7641 | | NEC Corp | 688,0 | — | 688,0 | 43079 | | Nippon Steel Corp | 410,0 | -0,73 | 413,0 | 68744 | | Nissan Motor Co | 1266,0 | +1,28 | 1250,0 | 15615 | | NTT* | 558,0 | -1,06 | 564,0 | 24 | | NTT DoCoMo* | 191,0 | — | 191,0 | 90 | | Pioneer | 1646,0 | -1,91 | 1678,0 | 2320 | | Ricoh | 2105,0 | -0,47 | 2115,0 | 1973 | | Seikisui House | 1482,0 | +0,27 | 1478,0 | 1474 | | Shin-Etsu Chem | 6010,0 | +0,84 | 5960,0 | 2159 | | Sony | 4340,0 | +0,70 | 4310,0 | 10814 | | Sumitomo Chem | 730,0 | -0,54 | 734,0 | 3025 | | TDK Corp | 9500,0 | -1,04 | 9600,0 | 802 | | Toshiba Corp | 613,0 | -8,78 | 672,0 | 165509 | | Toyota Motor Co | 5930,0 | +1,02 | 5870,0 | 8639 | | Гонконг (HKD) | | Cheung Kong | 78,95 | +0,13 | 78,85 | 3747 | | China Mobile | 37,40 | -0,13 | 37,45 | 8986 | | China Unicom | 6,35 | — | 6,35 | 8919 | | CLP Holdings | 45,95 | — | 45,95 | 1551 | | CNOOC | 5,05 | +1,00 | 5,00 | 24244 | | Hang Seng Bank | 103,20 | -0,10 | 103,30 | 387 | | Henderson Land | 34,15 | -0,87 | 34,45 | 6678 | | HSBC Holdings | 125,70 | — | 125,70 | 11326 | | Hutchison | 74,10 | +0,54 | 73,70 | 5955 | | Франция (EUR) | | Alcatel | 10,31 | -0,67 | 10,38 | 4585 | | Axa | 25,55 | +0,04 | 25,54 | 3818 | | BNP Paribas | 67,45 | -0,81 | 68,00 | 2147 | | Bouygues | 41,35 | +0,36 | 41,20 | 697 | | Danone | 84,15 | -0,41 | 84,50 | 481 | | EADS | 30,13 | -0,30 | 30,22 | 1160 | | France Telecom | 21,11 | -0,71 | 21,26 | 7851 | | Lafarge | 71,30 | +0,21 | 71,15 | 545 | | Michelin | 44,72 | -0,51 | 44,95 | 447 | | Peugeot | 51,40 | -1,06 | 51,95 | 479 | | Renault | 66,95 | -1,11 | 67,70 | 1123 | | Sanofi-Synthelab | 69,55 | -0,43 | 69,85 | 1757 | | Schneider Elec | 73,30 | -0,27 | 73,50 | 428 | | STMicroelectronics | 14,65 | -0,68 | 14,75 | 4563 | | Total Fina Elf | 222,90 | +1,73 | 219,10 | 2041 | | Vivendi Universal | 24,68 | -0,76 | 24,87 | 4345 | | Великобритания (GBp) | | ARM Holdings | 120,00 | -0,83 | 121,00 | 4504 | | BAE System | 347,50 | -0,43 | 349,00 | 6483 | | Barclays | 604,50 | -0,49 | 607,50 | 18292 | | BP | 663,65 | +1,61 | 653,50 | 32439 | | BAT | 1308,00 | — | 1308,00 | 8627 | | British Airways | 306,50 | -0,33 | 307,50 | 11964 | | British Telecom | 210,00 | -0,94 | 212,00 | 23346 | | Cable & Wireless | 118,75 | -0,42 | 119,25 | 13487 | | Cadbury Schweppes | 559,00 | -1,06 | 565,00 | 18199 | | HSBC Hldg | 950,00 | +0,48 | 945,50 | 44205 | | Lloyds TSB Grp | 477,25 | -0,52 | 479,75 | 15808 | | Marks & Spencer | 451,25 | +1,23 | 445,75 | 16159 | | Prudential | 529,35 | +0,38 | 528,00 | 11201 | | Reuters Group | 393,25 | -1,07 | 397,50 | 2786 | | Rio Tinto | 2375,00 | -1,62 | 2414,00 | 4762 | | Sainsbury | 289,50 | -0,34 | 290,50 | 4788 | | Unilever | 563,00 | +0,45 | 560,50 | 4876 | | Vodafone Airtch | 126,75 | +0,60 | 126,00 | 299332 | | Германия (EUR) | | Allianz AG | 122,03 | +0,01 | 122,02 | 2940 | | BASF | 62,28 | +0,32 | 62,08 | 1490 | | Bayer AG | 33,88 | +0,18 | 33,82 | 2722 | | BMW | 37,49 | -1,45 | 38,04 | 1556 | | Commerzbank AG | 24,13 | +0,04 | 24,12 | 3554 | | Daimler-Chrysler | 42,95 | -2,56 | 44,08 | 11468 | | Deutsche Bank n | 82,50 | +0,24 | 82,30 | 2397 | | Dt Telekom n | 14,32 | -0,21 | 14,35 | 13521 | | Hypovereinsbank | 26,49 | +0,46 | 26,37 | 668 | | Infineon Tech | 7,78 | -1,77 | 7,92 | 9994 | | Merck KGaA | 73,58 | -0,14 | 73,68 | 152 | | Munich Re | 108,92 | -0,29 | 109,24 | 1257 | | Sap AG | 146,44 | +0,29 | 146,02 | 801 | | Siemens | 65,18 | -0,06 | 65,22 | 3329 | | Volkswagen AG | 44,33 | -0,69 | 44,64 | 1037 | | Финляндия (EUR) | | Nokia | 14,78 | -0,14 | 14,80 | 24200 | | Stora Enso | 10,96 | +0,09 | 10,95 | 1505 | | Швейцария (CHF) | | Ciba Special | 74,65 | +0,13 | 74,55 | 207 | | Lonza Grp AG | 75,35 | +0,13 | 75,25 | 162 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 63,15 | -0,39 | 63,40 | 3831 | | Nestle | 397,00 | -0,31 | 398,25 | 1353 | | Novartis | 71,25 | -0,35 | 71,50 | 3459 | | Roche | 217,00 | +0,60 | 215,70 | 23 | | Swiss Re | 90,90 | -1,20 | 92,00 | 1866 | | UBS AG | 122,20 | -0,41 | 122,70 | 3684 | | Zurich Fin | 256,50 | -1,72 | 261,00 | 1073 | | Швеция (SEK) | | ABB | 70,25 | +1,44 | 69,25 | 1702 | | Electrolux | 193,00 | -0,26 | 193,50 | 884 | | Ericsson | 27,00 | -1,10 | 27,30 | 140011 | | Nordea | 81,75 | -0,91 | 82,50 | 13330 | | Volvo | 341,00 | -0,87 | 344,00 | 1543 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,28 | 2,69 | 1770 | | Fiat | 7,15 | -0,31 | 7,17 | 4389 | | Голландия (EUR) | | ABN Amro Hld | 21,08 | -0,24 | 21,13 | 5576 | | Aegon NV | 13,20 | -0,15 | 13,22 | 4247 | | Ahold Kon | 5,96 | -1,81 | 6,07 | 9568 | | Fortis | 25,59 | +0,55 | 25,45 | 2772 | | ING Grp | 27,44 | -0,11 | 27,47 | 4790 | | Philips | 23,25 | -0,30 | 23,32 | 3045 | | Россия (ADR) | | АФК Система | 23,20 | -0,64 | 23,35 | 166 | | Вимм-Билль-Данн | 19,65 | +0,51 | 19,55 | 24 | | Вымпелком | 44,37 | -1,71 | 45,14 | 350 | | Газпром | 63,10 | +0,32 | 63,30 | 534 | | ЛУКОЙЛ | 56,62 | -0,02 | 56,63 | 1791 | | Мобильные телесистемы | 38,98 | -2,28 | 39,89 | 925 | | Норильский никель | 83,50 | -2,41 | 83,00 | 276 | | Пятерочка | 21,25 | -1,48 | 21,57 | 35 | | РАО ЕЭС России | 38,55 | -2,65 | 39,60 | 769 | | Ростелеком | 13,77 | -1,42 | 14,05 | 144 | | Сибнефть | 18,20 | +1,11 | 18,00 | 107 | | Стальная группа Мечел | 27,55 | -1,96 | 28,10 | 106 | | Сургутнефтегаз | 51,95 | +0,29 | 51,80 | 569 | | Татнефть | 65,62 | -2,29 | 67,16 | 36 | | ЮКОС | 4,75 | -3,16 | 4,75 | 62 | | Канада (CAD) | | Alcan Inc | 41,95 | -1,29 | 42,50 | 256 | | Bank of Montreal | 59,62 | +0,45 | 59,35 | 390 | | Bank Nova Scotia | 45,47 | +0,49 | 45,25 | 300 | | BCE Inc | 26,56 | -0,15 | 26,60 | 527 | | Imperial Oil | 111,70 | +1,10 | 110,49 | 50 | | Loblaw Cos Ltd | 64,00 | -1,54 | 65,00 | 89 | | Nortel Networks | 3,65 | -0,27 | 3,66 | 2238 | | Royal Bank of Canada | 86,59 | +0,05 | 86,55 | 330 | | США ($) | | Abbott Labs | 39,30 | -2,65 | 40,37 | 3304 | | Agilent Tech | 35,29 | +0,89 | 34,98 | 543 | | Alcoa | 26,69 | -0,07 | 26,71 | 797 | | Allstate Corp | 56,63 | -0,32 | 56,81 | 262 | | Alltel | 65,45 | -0,02 | 65,46 | 197? | | Amer Electric Power | 36,32 | -0,44 | 36,48 | 128 | | Amer Express Co | 50,90 | — | 50,90 | 1120 | | AIG | 67,56 | -0,10 | 67,63 | 751 | | Amgen | 83,71 | -0,84 | 84,42 | 1667 | | Analog Devices | 37,99 | +1,12 | 37,69 | 439 | | Anheuser-Busch | 44,02 | +1,31 | 43,45 | 1276 | | Time Warner Inc | 18,18 | +0,50 | 18,09 | 2188 | | Apple Comp Inc | 65,58 | +0,95 | 64,96 | 4855 | | Applied Materials | 17,83 | +2,41 | 17,41 | 5940 | | Automatic Data Proc | 47,14 | -0,61 | 47,43 | 176 | | Bank of America | 45,63 | -0,46 | 45,84 | 1557 | | Bank of New York | 32,23 | -0,46 | 32,38 | 184 | | Baxter Int | 38,73 | -0,10 | 38,77 | 204 | | BCE Inc | 22,52 | +0,18 | 22,48 | 35 | | Bellsouth Corp | 27,23 | +0,15 | 27,19 | 874 | | Berkshire cl a* | 87,00 | -1,14 | 88,00 | 1 | | Berkshire cl b* | 2,87 | -1,31 | 2,91 | 5 | | Boeing Co | 68,44 | -0,81 | 69,00 | 704 | | Bristol Myers sq | 22,14 | -0,67 | 22,29 | 741 | | Cardinal Health | 61,21 | -0,15 | 61,30 | 357 | | Carnival | 53,14 | -0,15 | 53,22 | 181 | | Caterpillar Inc | 57,55 | -0,28 | 57,71 | 445 | | Charles Schwab | 15,03 | -0,92 | 15,17 | 1122 | | ChevronTexaco | 58,61 | -0,41 | 58,85 | 1601 | | Cigna | 113,00 | -0,80 | 113,91 | 168 | | Cisco | 17,36 | +1,76 | 17,06 | 27474 | | Citigroup | 48,35 | -0,33 | 48,51 | 2007 | | Coca-Cola Co | 42,15 | — | 42,15 | 840 | | Colgate Palmoliv | 53,95 | -0,81 | 54,39 | 178 | | Costco Wholesale | 49,21 | -0,38 | 49,40 | 1130 | | Daimler-Chrysler | 50,32 | -2,91 | 51,83 | 82 | | Dow Chemical Co | 45,80 | +0,31 | 45,66 | 627 | | Du Pont Co | 43,13 | +0,51 | 42,91 | 629 | | Eastman Kodak | 22,00 | -0,36 | 22,08 | 547 | | Eli Lilly | 50,41 | -0,65 | 50,74 | 396 | | EMC Corp | 13,91 | +0,36 | 13,86 | 922 | | Emerson Electric | 72,84 | -0,01 | 72,85 | 189 | | Exelon | 51,49 | -0,08 | 51,53 | 423 | | Exxon Mobil | 59,35 | -0,03 | 59,37 | 2857 | | Fannie Mae | 49,03 | — | 49,03 | 765 | | First Data Corp | 41,45 | -0,58 | 41,69 | 213 | | Ford Motor Co | 8,19 | -1,56 | 8,32 | 1427 | | Gap Inc | 17,51 | +0,23 | 17,47 | 1173 | | Genentech | 97,67 | -1,28 | 98,94 | 568 | | General Elec Co | 36,07 | -0,36 | 36,20 | 3553 | | General Motors | 22,94 | -2,71 | 23,58 | 2873 | | Goldman Sachs Gr | 131,51 | -0,68 | 132,41 | 323 | | HJ Heinz Co | 35,63 | +1,63 | 35,06 | 1008 | | Halliburton Co | 64,21 | +2,21 | 62,82 | 1882 | | HCA-Healthcare | 51,42 | -0,23 | 51,54 | 288 | | Hewlett-Packard | 29,51 | +0,79 | 29,28 | 2162 | | Home Depot Inc | 42,03 | -0,59 | 42,28 | 1355 | | Honeywell Int | 36,52 | -0,35 | 36,65 | 417 | | Illinois Tool Works | 86,79 | -0,56 | 87,28 | 127 | | Intel Corp | 25,84 | +2,34 | 25,25 | 30560 | | IBM | 87,79 | +0,57 | 87,29 | 1029 | | Intl Paper | 31,36 | -0,76 | 31,60 | 284 | | Johnson&Johnson | 61,29 | -1,13 | 61,99 | 2032 | | J P Morgan Chase | 37,64 | -0,48 | 37,82 | 1510 | | Kimberly-Clark | 58,59 | -2,19 | 59,90 | 522 | | Kohls | 48,21 | -1,77 | 49,08 | 545 | | Kroger | 19,34 | -0,72 | 19,48 | 475 | | Lehman Brothers | 129,40 | -0,12 | 129,55 | 272 | | Lockheed Martin | 60,87 | -0,51 | 61,18 | 257 | | Lowes Cos | 66,47 | +0,14 | 66,38 | 549 | | Lucent Tech | 2,89 | -0,69 | 2,91 | 2230 | | Marsh & McLennan | 29,95 | -0,20 | 30,01 | 354 | | MBNA Corp | 26,54 | -0,34 | 26,63 | 311 | | McDonalds Corp | 32,96 | -0,33 | 33,07 | 553 | | Medtronic | 56,16 | -0,43 | 56,40 | 345 | | Merck & Co | 30,39 | -0,26 | 30,47 | 882 | | Merrill Lynch | 67,02 | -0,56 | 67,40 | 420 | | Metlife Inc | 50,77 | -0,51 | 51,03 | 440 | | Micron Tech | 14,63 | +3,03 | 14,20 | 3735 | | Microsoft | 28,00 | -0,57 | 28,16 | 24454 | | Minnesota Mining | 78,67 | -0,18 | 79,23 | 648 | | MS Dean Witter | 55,94 | -0,14 | 56,02 | 718 | | Motorola Inc | 23,78 | -0,50 | 23,90 | 1800 | | Occidental Petr | 77,95 | +1,96 | 76,45 | 582 | | Omnicom Group | 81,00 | -0,31 | 81,25 | 96 | | Oracle Corp | 12,46 | +0,16 | 12,44 | 8789 | | Pfizer Inc | 21,54 | -0,92 | 21,74 | 3520 | | Philip Morris | 72,65 | +1,45 | 71,61 | 1394 | | Raytheon Co | 37,69 | -0,53 | 37,89 | 159 | | SBC Comms | 24,53 | +0,66 | 24,37 | 2847 | | Schering-plough | 19,49 | -0,56 | 19,60 | 711 | | Tenet Healthcare | 7,34 | -0,41 | 7,37 | 277 | | Texas Instrument | 32,49 | +2,17 | 31,80 | 2260 | | Textron Inc | 76,10 | -0,86 | 76,76 | 202 | | Time Warner Inc | 18,18 | +0,50 | 18,09 | 2188 | | Tyco Int | 28,67 | +0,10 | 28,64 | 1153 | | Unisys Corp | 5,54 | +1,28 | 5,47 | 401 | | UPS | 79,54 | +1,73 | 78,19 | 1221 | | United Tech | 53,80 | — | 53,80 | 663 | | Unitedhealth Gr | 60,72 | -0,13 | 60,80 | 663 | | US Bancorp | 30,04 | -0,86 | 30,30 | 441 | | Verizon Comm | 31,71 | -0,19 | 31,77 | 1264 | | Wachovia | 53,07 | +0,02 | 53,06 | 605 | | Wal-Mart Stores | 50,03 | +0,83 | 49,62 | 3125 | | Walt Disney Co | 24,98 | -0,28 | 25,05 | 1056 | | Washington Mutual | 42,18 | -1,49 | 42,82 | 650 | | Wells Fargo | 62,99 | -0,35 | 63,21 | 838 | | Xerox Corp | 14,16 | -0,21 | 14,19 | 831 |
|
