| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | +0,90 | 7,8 | 10184 | | ANZ Banking Grp | 23,8 | -0,75 | 24,0 | 6839 | | CommonWealth Bank | 42,0 | +0,14 | 41,9 | 6878 | | National Australian Bank | 32,7 | -0,76 | 32,9 | 4549 | | Telstra Corp | 3,9 | +0,77 | 3,9 | 46474 | | Westpac Banking | 22,1 | -1,21 | 22,4 | 4488 | | Япония (JPY) | | Asahi Kasei | 661,0 | -0,45 | 664,0 | 2667 | | Daiwa Securities | 1177,0 | +5,18 | 1119,0 | 13638 | | Fuji Photo Film | 3900,0 | -0,51 | 3920,0 | 2126 | | Fujitsu Ltd | 872,0 | -0,11 | 873,0 | 11999 | | Honda Motor Co | 6630,0 | +0,45 | 6600,0 | 2075 | | Kao Corp | 2840,0 | -1,90 | 2895,0 | 1962 | | KDDI* | 645,0 | +0,94 | 639,0 | 11 | | Mitsubishi Fin Gr* | 1560,0 | +4,70 | 1490,0 | 78 | | Mitsubishi Electric | 782,0 | -1,88 | 797,0 | 4938 | | NEC Corp | 687,0 | -1,29 | 696,0 | 13246 | | Nippon Steel Corp | 409,0 | +2,25 | 400,0 | 94587 | | Nissan Motor Co | 1251,0 | -0,48 | 1257,0 | 11261 | | NTT* | 560,0 | +0,72 | 556,0 | 18 | | NTT DoCoMo* | 191,0 | +0,53 | 190,0 | 80 | | Pioneer | 1664,0 | -0,83 | 1678,0 | 3157 | | Ricoh | 2080,0 | -0,95 | 2100,0 | 1523 | | Seikisui House | 1441,0 | +0,84 | 1429,0 | 2252 | | Shin-Etsu Chem | 6170,0 | -3,14 | 6370,0 | 1703 | | Sony | 4360,0 | -0,68 | 4390,0 | 5951 | | Sumitomo Chem | 733,0 | +1,10 | 725,0 | 2896 | | TDK Corp | 9750,0 | -0,81 | 9830,0 | 809 | | Toshiba Corp | 618,0 | +0,32 | 616,0 | 21441 | | Toyota Motor Co | 5830,0 | +0,17 | 5820,0 | 7048 | | Гонконг (HKD) | | Cheung Kong | 82,35 | +0,49 | 81,95 | 6277 | | China Mobile | 38,00 | +0,13 | 37,95 | 9420 | | China Unicom | 6,65 | +3,91 | 6,40 | 25545 | | CLP Holdings | 45,90 | +0,33 | 45,75 | 1200 | | CNOOC | 5,25 | — | 5,25 | 37565 | | Hang Seng Bank | 103,40 | -0,19 | 103,60 | 563 | | Henderson Land | 35,55 | -0,28 | 35,65 | 6127 | | HSBC Holdings | 125,30 | -0,32 | 125,70 | 10343 | | Hutchison | 75,95 | -0,07 | 76,00 | 10739 | | Франция (EUR) | | Alcatel | 10,34 | +0,19 | 10,32 | 3605 | | Axa | 25,46 | -0,35 | 25,55 | 2538 | | BNP Paribas | 67,65 | +0,15 | 67,55 | 1191 | | Bouygues | 41,13 | -0,75 | 41,44 | 756 | | Danone | 84,60 | -0,06 | 84,65 | 326 | | EADS | 30,91 | +0,36 | 30,80 | 1069 | | France Telecom | 21,80 | +0,23 | 21,75 | 4223 | | Lafarge | 72,25 | +0,14 | 72,15 | 383 | | Michelin | 44,43 | +0,18 | 44,35 | 810 | | Peugeot | 50,45 | — | 50,45 | 445 | | Renault | 66,55 | -0,89 | 67,15 | 712 | | Sanofi-Synthelab | 69,20 | -0,29 | 69,40 | 807 | | Schneider Elec | 73,35 | +0,48 | 73,00 | 218 | | STMicroelectronics | 14,83 | -0,40 | 14,89 | 2416 | | Total Fina Elf | 217,80 | +0,05 | 217,70 | 848 | | Vivendi Universal | 24,95 | +0,60 | 24,80 | 2817 | | Великобритания (GBp) | | ARM Holdings | 121,00 | +0,62 | 120,25 | 4337 | | BAE System | 344,15 | -1,36 | 349,00 | 5080 | | Barclays | 602,00 | -0,91 | 607,50 | 16459 | | BP | 659,50 | +0,38 | 657,00 | 18812 | | BAT | 1264,00 | -3,51 | 1310,00 | 30962 | | British Airways | 307,75 | +0,57 | 306,00 | 4362 | | British Telecom | 216,25 | +0,82 | 214,50 | 22007 | | Cable & Wireless | 121,56 | +0,41 | 121,00 | 21502 | | Cadbury Schweppes | 570,50 | +1,06 | 564,50 | 5091 | | HSBC Hldg | 940,15 | +0,27 | 937,50 | 6800 | | Lloyds TSB Grp | 480,00 | -0,31 | 481,50 | 8143 | | Marks & Spencer | 459,25 | +1,49 | 452,50 | 4765 | | Prudential | 529,65 | -0,19 | 530,50 | 4950 | | Reuters Group | 396,00 | +0,51 | 394,00 | 4527 | | Rio Tinto | 2379,00 | -0,04 | 2380,00 | 2382 | | Sainsbury | 288,75 | -0,26 | 289,50 | 4291 | | Unilever | 564,50 | — | 564,50 | 4390 | | Vodafone Airtch | 128,43 | +0,79 | 127,25 | 213452 | | Германия (EUR) | | Allianz AG | 122,59 | +0,48 | 122,00 | 1367 | | BASF | 62,57 | -0,18 | 62,68 | 779 | | Bayer AG | 33,45 | — | 33,45 | 1605 | | BMW | 37,24 | +0,11 | 37,20 | 688 | | Commerzbank AG | 24,98 | +0,60 | 24,83 | 3764 | | Daimler-Chrysler | 42,65 | -0,37 | 42,81 | 1674 | | Deutsche Bank n | 83,67 | +0,19 | 83,51 | 1355 | | Dt Telekom n | 14,33 | -0,69 | 14,43 | 10353 | | Hypovereinsbank | 25,36 | -1,74 | 25,81 | 2559 | | Infineon Tech | 7,76 | -0,39 | 7,79 | 2654 | | Merck KGaA | 69,66 | -0,40 | 69,94 | 208 | | Munich Re | 108,83 | +0,07 | 108,75 | 532 | | Sap AG | 148,74 | +1,11 | 147,10 | 864 | | Siemens | 64,80 | -0,38 | 65,05 | 1348 | | Volkswagen AG | 43,78 | -0,50 | 44,00 | 871 | | Финляндия (EUR) | | Nokia | 14,83 | +0,41 | 14,77 | 11885 | | Stora Enso | 11,01 | +0,73 | 10,93 | 1471 | | Швейцария (CHF) | | Ciba Special | 77,60 | +0,52 | 77,20 | 310 | | Lonza Grp AG | 74,85 | -0,27 | 75,05 | 76 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,40 | +0,46 | 65,10 | 3472 | | Nestle | 397,50 | +0,70 | 394,75 | 555 | | Novartis | 70,10 | +0,07 | 70,05 | 2998 | | Roche | 223,50 | +1,82 | 219,50 | 10 | | Swiss Re | 93,65 | +0,21 | 93,45 | 647 | | UBS AG | 123,80 | -0,40 | 124,30 | 1863 | | Zurich Fin | 261,50 | +0,77 | 259,50 | 265 | | Швеция (SEK) | | ABB | 70,75 | +0,71 | 70,25 | 1299 | | Electrolux | 191,00 | -0,52 | 192,00 | 769 | | Ericsson | 26,60 | -0,37 | 26,70 | 66976 | | Nordea | 79,50 | -1,55 | 80,75 | 24353 | | Volvo | 343,50 | -0,72 | 346,00 | 1006 | | Италия (EUR) | | Bank di Lavoro | 2,68 | — | 2,68 | 1154 | | Fiat | 7,04 | -0,21 | 7,06 | 3566 | | Голландия (EUR) | | ABN Amro Hld | 21,00 | — | 21,00 | 3818 | | Aegon NV | 13,17 | -0,38 | 13,22 | 2256 | | Ahold Kon | 6,02 | -0,17 | 6,03 | 5067 | | Fortis | 25,11 | -0,59 | 25,26 | 1318 | | ING Grp | 27,26 | — | 27,26 | 2410 | | Philips | 23,37 | -0,17 | 23,41 | 1480 | | Россия (ADR) | | АФК Система | 22,20 | +3,02 | 21,55 | 311 | | Вимм-Билль-Данн | 20,08 | -1,95 | 20,48 | 2 | | Вымпелком | 45,28 | +4,09 | 43,50 | 310 | | Газпром | 67,87 | +0,15 | 67,30 | 924 | | ЛУКОЙЛ | 57,80 | +0,17 | 57,65 | 1108 | | Мобильные телесистемы | 36,88 | +3,60 | 35,60 | 1310 | | Норильский никель | 84,91 | +2,74 | 83,90 | 557 | | Пятерочка | 22,25 | -1,11 | 22,50 | 68 | | РАО ЕЭС России | 37,85 | +1,38 | 37,63 | 571 | | Ростелеком | 14,06 | +1,88 | 13,80 | 63 | | Сибнефть | 18,30 | — | 18,30 | 16 | | Стальная группа Мечел | 27,90 | +5,88 | 26,35 | 134 | | Сургутнефтегаз | 53,37 | -0,56 | 53,50 | 262 | | Татнефть | 67,60 | +1,84 | 66,38 | 21 | | ЮКОС | 4,90 | +4,03 | 4,71 | 479 | | Канада (CAD) | | Alcan Inc | 44,16 | +0,02 | 44,15 | 192 | | Bank of Montreal | 61,34 | -0,66 | 61,75 | 289 | | Bank Nova Scotia | 46,99 | -0,23 | 47,10 | 558 | | BCE Inc | 29,36 | -1,14 | 29,70 | 1141 | | Imperial Oil | 112,99 | -2,59 | 116,00 | 66 | | Loblaw Cos Ltd | 64,30 | — | 64,30 | 60 | | Nortel Networks | 3,52 | +0,28 | 3,51 | 1971 | | Royal Bank of Canada | 90,01 | -0,98 | 90,90 | 383 | | США ($) | | Abbott Labs | 38,95 | -0,10 | 38,99 | 647 | | Agilent Tech | 35,65 | — | 35,65 | 273 | | Alcoa | 27,19 | +1,12 | 26,89 | 783 | | Allstate Corp | 57,40 | -0,02 | 57,41 | 225 | | Alltel | 67,06 | +1,61 | 66,00 | 335? | | Amer Electric Power | 36,88 | -0,05 | 36,90 | 74 | | Amer Express Co | 52,83 | +0,82 | 52,40 | 866 | | AIG | 68,84 | -0,33 | 69,07 | 527 | | Amgen | 82,48 | -0,41 | 82,82 | 737 | | Analog Devices | 38,01 | +0,72 | 37,74 | 228 | | Anheuser-Busch | 43,75 | -0,09 | 43,79 | 171 | | Time Warner Inc | 18,37 | +0,27 | 18,32 | 1038 | | Apple Comp Inc | 68,80 | +2,52 | 67,11 | 7228 | | Applied Materials | 18,12 | +0,95 | 17,95 | 3970 | | Automatic Data Proc | 47,11 | +0,77 | 46,75 | 144 | | Bank of America | 46,91 | +0,43 | 46,71 | 1319 | | Bank of New York | 32,77 | -0,21 | 32,84 | 130 | | Baxter Int | 38,91 | +0,05 | 38,89 | 63 | | BCE Inc | 25,10 | +5,46 | 23,80 | 170 | | Bellsouth Corp | 27,56 | +0,18 | 27,51 | 367 | | Berkshire cl a* | 88,00 | -0,11 | 88,10 | 1 | | Berkshire cl b* | 2,92 | -0,15 | 2,92 | 1 | | Boeing Co | 68,92 | -0,75 | 69,44 | 281 | | Bristol Myers sq | 22,20 | -0,89 | 22,40 | 643 | | Cardinal Health | 63,17 | +1,36 | 62,32 | 344 | | Carnival | 54,23 | -0,73 | 54,63 | 125 | | Caterpillar Inc | 58,31 | +0,52 | 58,01 | 209 | | Charles Schwab | 15,35 | -0,07 | 15,36 | 277 | | ChevronTexaco | 58,66 | -0,09 | 58,71 | 731 | | Cigna | 114,10 | +0,31 | 113,75 | 47 | | Cisco | 17,55 | +0,63 | 17,44 | 9301 | | Citigroup | 49,58 | +0,49 | 49,34 | 2418 | | Coca-Cola Co | 42,85 | +0,47 | 42,65 | 571 | | Colgate Palmoliv | 54,25 | +0,46 | 54,00 | 115 | | Costco Wholesale | 50,50 | -0,12 | 50,56 | 625 | | Daimler-Chrysler | 50,20 | -1,47 | 50,95 | 66 | | Dow Chemical Co | 46,08 | +0,48 | 45,86 | 225 | | Du Pont Co | 43,00 | +0,42 | 42,82 | 288 | | Eastman Kodak | 24,37 | +1,46 | 24,02 | 916 | | Eli Lilly | 50,81 | -0,08 | 50,85 | 327 | | EMC Corp | 14,14 | -0,84 | 14,26 | 612 | | Emerson Electric | 73,00 | -0,30 | 73,22 | 52 | | Exelon | 52,13 | +0,35 | 51,95 | 119 | | Exxon Mobil | 60,04 | +0,28 | 59,87 | 1610 | | Fannie Mae | 50,17 | -0,40 | 50,37 | 276 | | First Data Corp | 41,44 | +0,61 | 41,19 | 227 | | Ford Motor Co | 8,41 | -0,24 | 8,43 | 1378 | | Gap Inc | 17,62 | -0,34 | 17,68 | 724 | | Genentech | 97,12 | -1,05 | 98,15 | 214 | | General Elec Co | 35,96 | +0,06 | 35,94 | 2778 | | General Motors | 23,18 | -1,45 | 23,52 | 556 | | Goldman Sachs Gr | 134,57 | +0,37 | 134,08 | 209 | | HJ Heinz Co | 35,77 | -0,20 | 35,84 | 152 | | Halliburton Co | 65,33 | -0,34 | 65,55 | 516 | | HCA-Healthcare | 50,99 | -0,06 | 51,02 | 79 | | Hewlett-Packard | 29,38 | — | 29,38 | 979 | | Home Depot Inc | 42,42 | -0,16 | 42,49 | 615 | | Honeywell Int | 37,11 | +0,41 | 36,96 | 306 | | Illinois Tool Works | 87,25 | -0,32 | 87,53 | 43 | | Intel Corp | 27,06 | +1,58 | 26,64 | 25230 | | IBM | 88,86 | +0,07 | 88,80 | 542 | | Intl Paper | 31,40 | -0,03 | 31,41 | 186 | | Johnson&Johnson | 62,16 | +0,79 | 61,67 | 1407 | | J P Morgan Chase | 38,78 | — | 38,78 | 1078 | | Kimberly-Clark | 59,03 | +0,77 | 58,58 | 121 | | Kohls | 48,69 | -0,77 | 49,07 | 390 | | Kroger | 19,49 | +0,10 | 19,47 | 198 | | Lehman Brothers | 132,60 | +0,33 | 132,17 | 185 | | Lockheed Martin | 60,60 | +0,85 | 60,09 | 303 | | Lowes Cos | 66,16 | -0,69 | 66,62 | 399 | | Lucent Tech | 2,91 | -2,02 | 2,97 | 2968 | | Marsh & McLennan | 32,03 | +0,16 | 31,98 | 405 | | MBNA Corp | 27,23 | +0,48 | 27,10 | 248 | | McDonalds Corp | 33,65 | -0,18 | 33,71 | 411 | | Medtronic | 56,77 | +0,04 | 56,75 | 265 | | Merck & Co | 30,88 | +0,23 | 30,81 | 809 | | Merrill Lynch | 68,38 | -0,34 | 68,61 | 399 | | Metlife Inc | 50,87 | -0,51 | 51,13 | 133 | | Micron Tech | 14,59 | +0,69 | 14,49 | 944 | | Microsoft | 27,65 | -0,97 | 27,92 | 13680 | | Minnesota Mining | 77,91 | -0,28 | 78,13 | 277 | | MS Dean Witter | 57,20 | -0,26 | 57,35 | 588 | | Motorola Inc | 24,46 | -0,73 | 24,64 | 1642 | | Occidental Petr | 79,52 | +0,53 | 79,10 | 200 | | Omnicom Group | 82,27 | +0,32 | 82,01 | 42 | | Oracle Corp | 12,66 | +0,16 | 12,64 | 3478 | | Pfizer Inc | 21,81 | +0,79 | 21,64 | 2269 | | Philip Morris | 73,65 | +0,33 | 73,41 | 535 | | Raytheon Co | 37,90 | -0,05 | 37,92 | 60 | | SBC Comms | 24,84 | +0,65 | 24,68 | 1194 | | Schering-plough | 19,63 | +0,15 | 19,60 | 228Сx | | Tenet Healthcare | 7,37 | -0,41 | 7,40 | 69 | | Texas Instrument | 32,30 | +0,31 | 32,20 | 884 | | Textron Inc | 78,25 | +0,62 | 77,77 | 68 | | Time Warner Inc | 18,37 | +0,27 | 18,32 | 1038 | | Tyco Int | 28,99 | -0,45 | 29,12 | 534 | | Unisys Corp | 5,83 | +2,28 | 5,70 | 343 | | UPS | 79,56 | +0,43 | 79,22 | 273 | | United Tech | 54,29 | -0,20 | 54,40 | 223 | | Unitedhealth Gr | 60,35 | -0,30 | 60,53 | 396 | | US Bancorp | 30,67 | +0,23 | 30,60 | 472 | | Verizon Comm | 31,95 | +0,31 | 31,85 | 1070 | | Wachovia | 54,92 | -0,38 | 55,13 | 571 | | Wal-Mart Stores | 50,40 | -0,34 | 50,57 | 1307 | | Walt Disney Co | 24,99 | +0,12 | 24,96 | 508 | | Washington Mutual | 42,79 | +0,14 | 42,73 | 477 | | Wells Fargo | 64,10 | -0,25 | 64,26 | 314 | | Xerox Corp | 14,24 | +0,35 | 14,19 | 536 |
|
