| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,13 | 7,5 | 3933 | | ANZ Banking Grp | 23,8 | +0,63 | 23,7 | 5578 | | CommonWealth Bank | 41,5 | +0,17 | 41,4 | 1687 | | National Australian Bank | 32,6 | +0,46 | 32,5 | 2145 | | Telstra Corp | 4,0 | -1,23 | 4,1 | 24325 | | Westpac Banking | 22,1 | -0,05 | 22,2 | 6256 | | 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 | 81,20 | +2,85 | 78,95 | 10380 | | China Mobile | 38,10 | +1,87 | 37,40 | 26323 | | China Unicom | 6,35 | — | 6,35 | 5124 | | CLP Holdings | 45,85 | -0,22 | 45,95 | 2742 | | CNOOC | 5,20 | +2,97 | 5,05 | 110174 | | Hang Seng Bank | 103,60 | +0,39 | 103,20 | 1209 | | Henderson Land | 35,00 | +2,49 | 34,15 | 7270 | | HSBC Holdings | 125,50 | +0,72 | 124,61 | 14251 | | Hutchison | 75,80 | +2,29 | 74,10 | 13545 | | Франция (EUR) | | Alcatel | 10,38 | +0,78 | 10,30 | 5219 | | Axa | 25,63 | +0,31 | 25,55 | 3715 | | BNP Paribas | 68,15 | +1,11 | 67,40 | 2606 | | Bouygues | 41,69 | +0,82 | 41,35 | 902 | | Danone | 84,50 | +0,48 | 84,10 | 401 | | EADS | 30,85 | +2,08 | 30,22 | 1294 | | France Telecom | 21,71 | +2,99 | 21,08 | 13833 | | Lafarge | 71,95 | +0,91 | 71,30 | 658 | | Michelin | 44,20 | -0,70 | 44,51 | 869 | | Peugeot | 50,55 | -1,17 | 51,15 | 760 | | Renault | 67,05 | -0,15 | 67,15 | 961 | | Sanofi-Synthelab | 69,65 | +0,43 | 69,35 | 2426 | | Schneider Elec | 73,60 | +0,89 | 72,95 | 402 | | STMicroelectronics | 14,81 | +1,23 | 14,63 | 3436 | | Total Fina Elf | 221,70 | -0,54 | 222,90 | 1874 | | Vivendi Universal | 24,57 | -0,45 | 24,68 | 5319 | | Великобритания (GBp) | | ARM Holdings | 122,75 | +2,29 | 120,00 | 8051 | | BAE System | 347,75 | +0,58 | 345,75 | 9399 | | Barclays | 611,90 | +0,91 | 607,00 | 28272 | | BP | 657,00 | -0,98 | 663,50 | 38092 | | BAT | 1308,00 | +0,08 | 1307,00 | 9909 | | British Airways | 308,56 | +1,23 | 305,00 | 6452 | | British Telecom | 213,00 | +1,67 | 209,50 | 24471 | | Cable & Wireless | 120,00 | — | 120,00 | 7210 | | Cadbury Schweppes | 558,00 | -0,45 | 560,00 | 12776 | | HSBC Hldg | 944,63 | -0,53 | 949,50 | 22696 | | Lloyds TSB Grp | 479,50 | +0,31 | 478,00 | 16337 | | Marks & Spencer | 457,00 | +1,05 | 452,25 | 7305 | | Prudential | 534,60 | +0,85 | 530,00 | 11023 | | Reuters Group | 393,75 | -0,06 | 394,00 | 2106 | | Rio Tinto | 2381,00 | +0,85 | 2361,00 | 4376 | | Sainsbury | 289,75 | +0,09 | 289,50 | 6586 | | Unilever | 564,34 | — | 564,50 | 12041 | | Vodafone Airtch | 127,25 | +0,59 | 126,50 | 339916 | | Германия (EUR) | | Allianz AG | 121,83 | -0,22 | 122,10 | 3114 | | BASF | 62,13 | -0,06 | 62,17 | 1329 | | Bayer AG | 33,54 | -1,21 | 33,95 | 3021 | | BMW | 37,27 | -0,51 | 37,46 | 1256 | | Commerzbank AG | 24,41 | +1,29 | 24,10 | 3649 | | Daimler-Chrysler | 43,04 | +0,42 | 42,86 | 3024 | | Deutsche Bank n | 83,61 | +1,21 | 82,61 | 2910 | | Dt Telekom n | 14,36 | +0,56 | 14,28 | 18716 | | Hypovereinsbank | 26,47 | -0,30 | 26,55 | 1213 | | Infineon Tech | 7,82 | +0,51 | 7,78 | 5391 | | Merck KGaA | 70,55 | -4,14 | 73,60 | 1344 | | Munich Re | 109,07 | +0,01 | 109,06 | 845 | | Sap AG | 147,50 | +0,92 | 146,15 | 765 | | Siemens | 65,35 | +0,38 | 65,10 | 2081 | | Volkswagen AG | 44,15 | -0,61 | 44,42 | 1096 | | Финляндия (EUR) | | Nokia | 14,82 | +0,68 | 14,72 | 23626 | | Stora Enso | 10,97 | -0,27 | 11,00 | 1557 | | Швейцария (CHF) | | Ciba Special | 75,40 | +1,00 | 74,65 | 740 | | Lonza Grp AG | 74,60 | -0,27 | 74,80 | 121 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 63,80 | +0,16 | 63,70 | 4244 | | Nestle | 396,00 | +0,13 | 395,50 | 638 | | Novartis | 70,90 | -0,49 | 71,25 | 3144 | | Roche | 221,20 | +1,24 | 218,50 | 12 | | Swiss Re | 93,05 | +1,97 | 91,25 | 1573 | | UBS AG | 123,20 | +0,41 | 122,70 | 3395 | | Zurich Fin | 263,00 | +2,14 | 257,50 | 670 | | Швеция (SEK) | | ABB | 71,00 | +0,71 | 70,50 | 1885 | | Electrolux | 193,00 | -0,26 | 193,50 | 791 | | Ericsson | 26,80 | — | 26,80 | 150250 | | Nordea | 81,50 | -0,31 | 81,75 | 11363 | | Volvo | 347,00 | +1,76 | 341,00 | 1459 | | Италия (EUR) | | Bank di Lavoro | 2,68 | -0,09 | 2,68 | 3584 | | Fiat | 7,09 | -0,56 | 7,13 | 3686 | | Голландия (EUR) | | ABN Amro Hld | 21,19 | +0,43 | 21,10 | 5095 | | Aegon NV | 13,24 | +0,08 | 13,23 | 3182 | | Ahold Kon | 6,03 | +1,52 | 5,94 | 7426 | | Fortis | 25,28 | -1,25 | 25,60 | 4994 | | ING Grp | 27,49 | +0,22 | 27,43 | 4888 | | Philips | 23,42 | +0,64 | 23,27 | 3712 | | 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 | 42,47 | +0,78 | 42,14 | 546 | | Bank of Montreal | 59,79 | +0,07 | 59,75 | 164 | | Bank Nova Scotia | 45,70 | -0,41 | 45,89 | 252 | | BCE Inc | 27,40 | +3,01 | 26,60 | 1626 | | Imperial Oil | 113,70 | -0,25 | 113,99 | 55 | | Loblaw Cos Ltd | 64,25 | -0,48 | 64,56 | 36 | | Nortel Networks | 3,58 | -0,28 | 3,59 | 1515 | | Royal Bank of Canada | 86,71 | -0,20 | 86,88 | 159 | | США ($) | | Abbott Labs | 39,33 | +0,03 | 39,32 | 1611 | | Agilent Tech | 35,56 | -0,03 | 35,57 | 381 | | Alcoa | 26,58 | -0,45 | 26,70 | 501 | | Allstate Corp | 57,07 | -0,09 | 57,12 | 292 | | Alltel | 65,88 | -0,11 | 65,95 | 186? | | Amer Electric Power | 36,63 | +0,08 | 36,60 | 128 | | Amer Express Co | 52,43 | +1,31 | 51,75 | 1009 | | AIG | 68,62 | +0,38 | 68,36 | 1071 | | Amgen | 82,85 | -1,20 | 83,86 | 1640 | | Analog Devices | 38,36 | +0,95 | 38,00 | 376 | | Anheuser-Busch | 43,67 | -0,80 | 44,02 | 674 | | Time Warner Inc | 18,22 | +0,28 | 18,17 | 2405 | | Apple Comp Inc | 67,76 | +1,86 | 66,52 | 7377 | | Applied Materials | 17,81 | +1,54 | 17,54 | 4975 | | Automatic Data Proc | 47,07 | +0,26 | 46,95 | 250 | | Bank of America | 46,33 | +0,50 | 46,10 | 1533 | | Bank of New York | 32,82 | +0,55 | 32,64 | 573 | | Baxter Int | 38,95 | -0,13 | 39,00 | 216 | | BCE Inc | 23,30 | +2,96 | 22,63 | 87 | | Bellsouth Corp | 27,19 | +0,30 | 27,11 | 674 | | Berkshire cl a* | 88,40 | +1,16 | 87,39 | 1 | | Berkshire cl b* | 2,93 | +1,25 | 2,90 | 6 | | Boeing Co | 69,42 | +0,46 | 69,10 | 487 | | Bristol Myers sq | 22,18 | -0,72 | 22,34 | 618 | | Cardinal Health | 62,37 | +2,08 | 61,10 | 816 | | Carnival | 54,11 | +0,54 | 53,82 | 212 | | Caterpillar Inc | 58,39 | -0,63 | 58,76 | 474 | | Charles Schwab | 15,20 | +0,66 | 15,10 | 704 | | ChevronTexaco | 58,26 | -1,45 | 59,12 | 1166 | | Cigna | 113,21 | +0,98 | 112,11 | 65 | | Cisco | 17,44 | +0,93 | 17,28 | 17612 | | Citigroup | 49,03 | +0,22 | 48,92 | 2164 | | Coca-Cola Co | 42,44 | +0,24 | 42,34 | 905 | | Colgate Palmoliv | 53,80 | -0,13 | 53,87 | 207 | | Costco Wholesale | 49,49 | +0,49 | 49,25 | 571 | | Daimler-Chrysler | 50,80 | -0,33 | 50,97 | 63 | | Dow Chemical Co | 45,85 | -0,84 | 46,24 | 290 | | Du Pont Co | 42,78 | -0,86 | 43,15 | 622 | | Eastman Kodak | 22,55 | +1,81 | 22,15 | 641 | | Eli Lilly | 50,62 | — | 50,62 | 403 | | EMC Corp | 14,30 | +1,42 | 14,10 | 2281 | | Emerson Electric | 73,00 | -0,30 | 73,22 | 85 | | Exelon | 51,69 | +0,54 | 51,41 | 265 | | Exxon Mobil | 59,29 | -0,62 | 59,66 | 2061 | | Fannie Mae | 50,00 | +0,40 | 49,80 | 635 | | First Data Corp | 41,36 | -0,12 | 41,41 | 245 | | Ford Motor Co | 8,34 | — | 8,34 | 1720 | | Gap Inc | 17,80 | -0,89 | 17,96 | 646 | | Genentech | 97,59 | -0,70 | 98,28 | 252 | | General Elec Co | 35,92 | -0,39 | 36,06 | 3404 | | General Motors | 23,42 | +0,64 | 23,27 | 1490 | | Goldman Sachs Gr | 133,86 | +0,95 | 132,60 | 458 | | HJ Heinz Co | 35,54 | -0,39 | 35,68 | 189 | | Halliburton Co | 64,34 | -1,47 | 65,30 | 1258 | | HCA-Healthcare | 51,22 | +0,14 | 51,15 | 205 | | Hewlett-Packard | 29,47 | +0,41 | 29,35 | 1171 | | Home Depot Inc | 42,46 | +0,19 | 42,38 | 1191 | | Honeywell Int | 37,15 | +0,57 | 36,94 | 401 | | Illinois Tool Works | 87,42 | +0,21 | 87,24 | 95 | | Intel Corp | 26,53 | +1,41 | 26,16 | 25588 | | IBM | 88,84 | +0,97 | 87,99 | 736 | | Intl Paper | 31,54 | -0,25 | 31,62 | 171 | | Johnson&Johnson | 61,48 | -0,21 | 61,61 | 1720 | | J P Morgan Chase | 38,69 | +1,28 | 38,20 | 2042 | | Kimberly-Clark | 58,46 | -0,19 | 58,57 | 243 | | Kohls | 48,77 | — | 48,77 | 428 | | Kroger | 19,43 | +0,57 | 19,32 | 363 | | Lehman Brothers | 130,72 | +0,55 | 130,00 | 393 | | Lockheed Martin | 60,06 | -0,89 | 60,60 | 324 | | Lowes Cos | 66,54 | -0,75 | 67,04 | 679 | | Lucent Tech | 2,97 | +2,41 | 2,90 | 7803 | | Marsh & McLennan | 31,25 | +2,09 | 30,61 | 765 | | MBNA Corp | 26,87 | +0,45 | 26,75 | 489 | | McDonalds Corp | 33,27 | +0,85 | 32,99 | 1010 | | Medtronic | 56,44 | -0,23 | 56,57 | 409 | | Merck & Co | 30,54 | +0,10 | 30,51 | 695 | | Merrill Lynch | 68,10 | +0,46 | 67,79 | 621 | | Metlife Inc | 51,04 | -0,12 | 51,10 | 354 | | Micron Tech | 14,71 | +0,27 | 14,67 | 1973 | | Microsoft | 27,96 | +0,18 | 27,91 | 20452 | | Minnesota Mining | 78,10 | -0,23 | 78,28 | 439 | | MS Dean Witter | 57,33 | +1,56 | 56,45 | 869 | | Motorola Inc | 24,33 | +1,37 | 24,00 | 5324 | | Occidental Petr | 78,46 | -0,58 | 78,92 | 692 | | Omnicom Group | 81,36 | -0,07 | 81,42 | 88 | | Oracle Corp | 12,42 | +0,24 | 12,39 | 8039 | | Pfizer Inc | 21,47 | +0,42 | 21,38 | 3347 | | Philip Morris | 73,65 | +0,72 | 73,12 | 1055 | | Raytheon Co | 38,09 | -0,39 | 38,24 | 118 | | SBC Comms | 24,73 | -0,16 | 24,77 | 1698 | | Schering-plough | 19,55 | -0,81 | 19,71 | 350 | | Tenet Healthcare | 7,39 | +1,09 | 7,31 | 138 | | Texas Instrument | 32,59 | +0,12 | 32,55 | 1778 | | Textron Inc | 77,70 | +0,45 | 77,35 | 91 | | Time Warner Inc | 18,22 | +0,28 | 18,17 | 2405 | | Tyco Int | 29,04 | -1,02 | 29,34 | 778 | | Unisys Corp | 5,60 | +0,18 | 5,59 | 371 | | UPS | 79,34 | -0,14 | 79,78 | 391 | | United Tech | 54,21 | -0,29 | 54,37 | 441 | | Unitedhealth Gr | 60,48 | -0,31 | 60,67 | 368 | | US Bancorp | 30,58 | -0,10 | 30,61 | 393 | | Verizon Comm | 31,83 | -0,13 | 31,87 | 937 | | Wachovia | 54,34 | +0,56 | 54,04 | 750 | | Wal-Mart Stores | 50,12 | -0,16 | 50,20 | 1731 | | Walt Disney Co | 24,98 | +0,16 | 24,94 | 901 | | Washington Mutual | 42,58 | -0,05 | 42,60 | 550 | | Wells Fargo | 63,90 | +0,11 | 63,83 | 775 | | Xerox Corp | 14,13 | +0,43 | 14,07 | 433 |
|
