| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,9 | +0,64 | 7,8 | 4360 | | ANZ Banking Grp | 23,8 | +0,04 | 23,8 | 3899 | | CommonWealth Bank | 42,0 | +0,12 | 42,0 | 2222 | | National Australian Bank | 32,7 | +0,21 | 32,7 | 2862 | | Telstra Corp | 3,9 | -1,27 | 3,9 | 41622 | | Westpac Banking | 22,2 | +0,36 | 22,1 | 3480 | | Япония (JPY) | | Asahi Kasei | 656,0 | -0,76 | 661,0 | 2686 | | Daiwa Securities | 1215,0 | +3,23 | 1177,0 | 14016 | | Fuji Photo Film | 3940,0 | +1,03 | 3900,0 | 1691 | | Fujitsu Ltd | 897,0 | +2,87 | 872,0 | 16963 | | Honda Motor Co | 6800,0 | +2,56 | 6630,0 | 4145 | | Kao Corp | 2840,0 | — | 2840,0 | 1584 | | KDDI* | 643,0 | -0,31 | 645,0 | 8 | | Mitsubishi Fin Gr* | 1530,0 | -1,92 | 1560,0 | 40 | | Mitsubishi Electric | 820,0 | +4,86 | 782,0 | 17381 | | NEC Corp | 708,0 | +3,06 | 687,0 | 35729 | | Nippon Steel Corp | 406,0 | -0,73 | 409,0 | 59288 | | Nissan Motor Co | 1252,0 | +0,08 | 1251,0 | 14719 | | NTT* | 557,0 | -0,54 | 560,0 | 18 | | NTT DoCoMo* | 191,0 | — | 191,0 | 43 | | Pioneer | 1723,0 | +3,55 | 1664,0 | 2270 | | Ricoh | 2085,0 | +0,24 | 2080,0 | 2102 | | Seikisui House | 1437,0 | -0,28 | 1441,0 | 1532 | | Shin-Etsu Chem | 6180,0 | +0,16 | 6170,0 | 1896 | | Sony | 4530,0 | +3,90 | 4360,0 | 14499 | | Sumitomo Chem | 735,0 | +0,27 | 733,0 | 2875 | | TDK Corp | 10160,0 | +4,21 | 9750,0 | 1782 | | Toshiba Corp | 636,0 | +2,91 | 618,0 | 37935 | | Toyota Motor Co | 5990,0 | +2,74 | 5830,0 | 11008 | | Гонконг (HKD) | | Cheung Kong | 83,00 | +0,79 | 82,35 | 5252 | | China Mobile | 38,25 | +0,66 | 38,00 | 11742 | | China Unicom | 6,55 | -1,50 | 6,65 | 13902 | | CLP Holdings | 45,75 | -0,33 | 45,90 | 1699 | | CNOOC | 5,25 | — | 5,25 | 30534 | | Hang Seng Bank | 103,50 | +0,10 | 103,40 | 1089 | | Henderson Land | 35,25 | +0,86 | 34,95 | 2864 | | HSBC Holdings | 125,40 | +0,08 | 125,30 | 7503 | | Hutchison | 76,10 | +0,20 | 75,95 | 8715 | | Франция (EUR) | | Alcatel | 10,45 | +0,77 | 10,37 | 9370 | | Axa | 25,70 | +0,63 | 25,54 | 7903 | | BNP Paribas | 67,85 | -0,22 | 68,00 | 3572 | | Bouygues | 41,04 | -0,58 | 41,28 | 1051 | | Danone | 85,10 | +0,53 | 84,65 | 1051 | | EADS | 31,01 | +0,13 | 30,97 | 2002 | | France Telecom | 21,36 | -2,11 | 21,82 | 11224 | | Lafarge | 72,20 | -0,14 | 72,30 | 738 | | Michelin | 44,66 | +0,25 | 44,55 | 1051 | | Peugeot | 50,75 | +0,69 | 50,40 | 785 | | Renault | 66,90 | +0,60 | 66,50 | 1240 | | Sanofi-Synthelab | 68,55 | -1,22 | 69,40 | 3983 | | Schneider Elec | 72,85 | -0,75 | 73,40 | 691 | | STMicroelectronics | 14,88 | — | 14,88 | 6357 | | Total Fina Elf | 216,30 | -0,96 | 218,40 | 2270 | | Vivendi Universal | 24,85 | -0,64 | 25,01 | 5924 | | Великобритания (GBp) | | ARM Holdings | 121,25 | +0,62 | 120,50 | 5098 | | BAE System | 346,25 | +0,65 | 344,00 | 10285 | | Barclays | 603,14 | — | 603,50 | 21497 | | BP | 650,50 | -1,59 | 661,00 | 27637 | | BAT | 1261,00 | -0,16 | 1263,00 | 6032 | | British Airways | 312,25 | +1,13 | 308,75 | 6087 | | British Telecom | 212,68 | -1,05 | 215,00 | 15817 | | Cable & Wireless | 121,00 | -0,82 | 122,00 | 12074 | | Cadbury Schweppes | 567,50 | -0,70 | 571,50 | 4895 | | HSBC Hldg | 943,50 | +0,27 | 941,00 | 33401 | | Lloyds TSB Grp | 477,50 | -0,78 | 481,25 | 11112 | | Marks & Spencer | 459,75 | +0,38 | 458,00 | 3914 | | Prudential | 532,50 | +0,38 | 530,50 | 6890 | | Reuters Group | 395,00 | -0,32 | 396,25 | 5858 | | Rio Tinto | 2364,00 | -0,88 | 2385,00 | 2405 | | Sainsbury | 286,50 | -0,61 | 288,25 | 4824 | | Unilever | 566,50 | +0,27 | 565,00 | 3178 | | Vodafone Airtch | 125,75 | -1,76 | 128,00 | 215763 | | Германия (EUR) | | Allianz AG | 123,26 | +0,51 | 122,63 | 2972 | | BASF | 62,32 | -0,76 | 62,80 | 1465 | | Bayer AG | 33,44 | -0,21 | 33,51 | 2689 | | BMW | 37,27 | +0,08 | 37,24 | 1254 | | Commerzbank AG | 24,94 | -0,64 | 25,10 | 5760 | | Daimler-Chrysler | 42,59 | -0,47 | 42,79 | 3328 | | Deutsche Bank n | 83,48 | -0,30 | 83,73 | 3068 | | Dt Telekom n | 14,26 | -0,97 | 14,40 | 12924 | | Hypovereinsbank | 25,43 | +0,20 | 25,38 | 1679 | | Infineon Tech | 7,79 | +0,39 | 7,76 | 6547 | | Merck KGaA | 70,24 | +0,95 | 69,58 | 381 | | Munich Re | 109,94 | +0,69 | 109,19 | 1891 | | Sap AG | 151,00 | +1,44 | 148,85 | 2497 | | Siemens | 64,78 | -0,35 | 65,01 | 3231 | | Volkswagen AG | 44,07 | +0,39 | 43,90 | 1513 | | Финляндия (EUR) | | Nokia | 14,66 | -1,28 | 14,85 | 18626 | | Stora Enso | 10,96 | -0,54 | 11,02 | 1380 | | Швейцария (CHF) | | Ciba Special | 77,90 | +0,52 | 77,50 | 450 | | Lonza Grp AG | 75,50 | +0,80 | 74,90 | 108 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,80 | +0,61 | 65,40 | 5099 | | Nestle | 393,75 | -0,76 | 396,75 | 544 | | Novartis | 69,90 | -0,36 | 70,15 | 3083 | | Roche | 222,40 | -0,71 | 224,00 | 7 | | Swiss Re | 96,75 | +2,93 | 94,00 | 3754 | | UBS AG | 123,80 | -0,08 | 123,90 | 2484 | | Zurich Fin | 261,50 | +0,48 | 260,25 | 473 | | Швеция (SEK) | | ABB | 70,25 | -0,35 | 70,50 | 1374 | | Electrolux | 191,00 | -0,52 | 192,00 | 947 | | Ericsson | 26,80 | +0,37 | 26,70 | 93875 | | Nordea | 80,00 | — | 80,00 | 8787 | | Volvo | 345,50 | +0,29 | 344,50 | 711 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,47 | 2,69 | 2371 | | Fiat | 7,03 | -0,43 | 7,06 | 3832 | | Голландия (EUR) | | ABN Amro Hld | 21,03 | +0,14 | 21,00 | 6583 | | Aegon NV | 13,25 | +0,61 | 13,17 | 5201 | | Ahold Kon | 6,01 | +0,17 | 6,00 | 10377 | | Fortis | 25,21 | +0,04 | 25,20 | 2127 | | ING Grp | 27,42 | +0,33 | 27,33 | 5635 | | Philips | 23,64 | +1,03 | 23,40 | 5396 | | Россия (ADR) | | АФК Система | 22,31 | — | 22,20 | 207 | | Вимм-Билль-Данн | 20,05 | -0,55 | 20,16 | 1 | | Вымпелком | 45,05 | +0,11 | 45,00 | 353 | | Газпром | 71,00 | +4,75 | 67,40 | 1413 | | ЛУКОЙЛ | 58,00 | -1,35 | 57,75 | 1312 | | Мобильные телесистемы | 36,97 | +0,19 | 36,90 | 956 | | Норильский никель | 87,39 | +0,70 | 86,20 | 575 | | Пятерочка | 22,69 | +2,25 | 22,25 | 17 | | РАО ЕЭС России | 38,89 | +1,97 | 38,15 | 2927 | | Ростелеком | 14,00 | — | 14,00 | 16 | | Сибнефть | 18,50 | +1,09 | 18,30 | 71 | | Стальная группа Мечел | 28,04 | -1,79 | 28,55 | 49 | | Сургутнефтегаз | 52,38 | -1,54 | 53,12 | 352 | | Татнефть | 67,15 | -0,78 | 67,68 | 12 | | ЮКОС | 5,16 | +5,31 | 4,90 | 2481 | | Канада (CAD) | | Alcan Inc | 44,60 | -1,11 | 45,10 | 223 | | Bank of Montreal | 61,75 | +0,85 | 61,23 | 283 | | Bank Nova Scotia | 47,48 | +1,02 | 47,00 | 388 | | BCE Inc | 28,68 | -0,24 | 28,75 | 546 | | Imperial Oil | 111,17 | -1,62 | 113,00 | 59 | | Loblaw Cos Ltd | 64,11 | -0,19 | 64,23 | 33 | | Nortel Networks | 3,50 | -0,28 | 3,51 | 2346 | | Royal Bank of Canada | 90,70 | +0,69 | 90,08 | 321 | | США ($) | | Abbott Labs | 38,96 | -0,05 | 38,98 | 1217 | | Agilent Tech | 35,54 | -0,42 | 35,69 | 612 | | Alcoa | 27,70 | +1,35 | 27,33 | 1649 | | Allstate Corp | 57,18 | +0,03 | 57,48 | 254 | | Alltel | 66,75 | -1,02 | 67,44 | 405? | | Amer Electric Power | 36,98 | +0,16 | 36,92 | 187 | | Amer Express Co | 52,62 | — | 52,62 | 1651 | | AIG | 68,84 | -0,04 | 68,87 | 1192 | | Amgen | 81,26 | -1,85 | 82,79 | 2058 | | Analog Devices | 37,42 | -1,58 | 38,02 | 504 | | Anheuser-Busch | 43,83 | -0,09 | 43,87 | 328 | | Time Warner Inc | 18,14 | -0,77 | 18,33 | 2408 | | Apple Comp Inc | 70,21 | +1,25 | 69,34 | 16109 | | Applied Materials | 18,11 | -1,04 | 18,30 | 6044 | | Automatic Data Proc | 47,03 | — | 47,03 | 461 | | Bank of America | 46,92 | -0,15 | 46,99 | 2046 | | Bank of New York | 33,10 | +0,61 | 32,90 | 364 | | Baxter Int | 39,26 | +0,46 | 39,08 | 170 | | BCE Inc | 24,51 | -1,80 | 24,96 | 83 | | Bellsouth Corp | 27,65 | +0,07 | 27,63 | 679 | | Berkshire cl a* | 87,95 | +0,06 | 87,90 | 1 | | Berkshire cl b* | 2,91 | +0,21 | 2,91 | 2 | | Boeing Co | 68,98 | -0,12 | 69,06 | 555 | | Bristol Myers sq | 22,16 | -0,45 | 22,26 | 803 | | Cardinal Health | 63,48 | -0,06 | 63,52 | 500 | | Carnival | 54,71 | +1,02 | 54,16 | 481 | | Caterpillar Inc | 57,43 | -0,90 | 57,95 | 471 | | Charles Schwab | 15,39 | +0,07 | 15,38 | 758 | | ChevronTexaco | 58,30 | -0,41 | 58,54 | 1322 | | Cigna | 113,29 | -0,65 | 114,03 | 103 | | Cisco | 17,51 | -0,23 | 17,55 | 11324 | | Citigroup | 49,28 | -0,48 | 49,52 | 2454 | | Coca-Cola Co | 43,04 | +0,56 | 42,80 | 1126 | | Colgate Palmoliv | 54,25 | +0,37 | 54,05 | 248 | | Costco Wholesale | 50,23 | -0,69 | 50,58 | 590 | | Daimler-Chrysler | 50,14 | -0,36 | 50,32 | 120 | | Dow Chemical Co | 45,69 | -0,35 | 45,85 | 675 | | Du Pont Co | 42,94 | -0,49 | 43,15 | 591 | | Eastman Kodak | 24,31 | +0,04 | 24,30 | 770 | | Eli Lilly | 50,40 | -0,28 | 50,54 | 795 | | EMC Corp | 14,04 | -0,35 | 14,09 | 1334 | | Emerson Electric | 73,74 | +1,00 | 73,01 | 244 | | Exelon | 51,88 | -0,88 | 52,34 | 598 | | Exxon Mobil | 59,59 | -0,87 | 60,11 | 2718 | | Fannie Mae | 49,44 | -1,28 | 50,08 | 566 | | First Data Corp | 43,34 | +4,08 | 41,64 | 2441 | | Ford Motor Co | 8,50 | +2,16 | 8,32 | 2443 | | Gap Inc | 17,70 | -0,11 | 17,72 | 1056 | | Genentech | 95,69 | -1,60 | 97,25 | 549 | | General Elec Co | 35,99 | -0,58 | 36,20 | 3356 | | General Motors | 23,41 | +2,41 | 22,86 | 1991 | | Goldman Sachs Gr | 133,00 | -0,84 | 134,12 | 513 | | HJ Heinz Co | 35,48 | -0,62 | 35,70 | 164 | | Halliburton Co | 63,75 | -1,95 | 65,02 | 1194 | | HCA-Healthcare | 50,96 | -0,16 | 51,04 | 177 | | Hewlett-Packard | 29,65 | -0,27 | 29,73 | 1213 | | Home Depot Inc | 41,85 | -1,34 | 42,42 | 1802 | | Honeywell Int | 36,81 | -0,30 | 36,92 | 516 | | Illinois Tool Works | 87,52 | +0,32 | 87,24 | 128 | | Intel Corp | 27,05 | +0,90 | 26,81 | 20575 | | IBM | 89,27 | +0,53 | 88,80 | 959 | | Intl Paper | 31,24 | -0,54 | 31,41 | 251 | | Johnson&Johnson | 62,61 | +0,74 | 62,15 | 2531 | | J P Morgan Chase | 38,88 | +0,05 | 38,86 | 1839 | | Kimberly-Clark | 59,16 | +0,12 | 59,09 | 168 | | Kohls | 47,69 | -3,07 | 49,20 | 1140 | | Kroger | 19,56 | +0,26 | 19,51 | 886 | | Lehman Brothers | 130,77 | -1,55 | 132,83 | 554 | | Lockheed Martin | 60,90 | +0,41 | 60,65 | 311 | | Lowes Cos | 65,90 | -1,27 | 66,75 | 866 | | Lucent Tech | 2,85 | -1,38 | 2,89 | 5671 | | Marsh & McLennan | 31,91 | -0,50 | 32,07 | 462 | | MBNA Corp | 27,23 | -0,18 | 27,28 | 479 | | McDonalds Corp | 33,96 | +1,49 | 33,46 | 754 | | Medtronic | 56,84 | -0,30 | 57,01 | 540 | | Merck & Co | 29,98 | -3,23 | 30,98 | 3587 | | Merrill Lynch | 67,94 | -0,88 | 68,54 | 970 | | Metlife Inc | 50,83 | -0,18 | 50,92 | 327 | | Micron Tech | 14,40 | -1,30 | 14,59 | 1734 | | Microsoft | 27,70 | -0,21 | 27,76 | 19554 | | Minnesota Mining | 78,07 | -0,32 | 78,32 | 375 | | MS Dean Witter | 57,08 | -1,19 | 57,77 | 1283 | | Motorola Inc | 24,34 | -1,74 | 24,77 | 3525 | | Occidental Petr | 79,46 | -0,63 | 79,96 | 833 | | Omnicom Group | 82,54 | +0,32 | 82,28 | 106 | | Oracle Corp | 12,54 | -0,56 | 12,61 | 6178 | | Pfizer Inc | 21,84 | +0,78 | 21,67 | 3068 | | Philip Morris | 73,55 | +0,11 | 73,47 | 755 | | Raytheon Co | 38,12 | — | 38,12 | 141 | | SBC Comms | 24,90 | +0,52 | 24,77 | 2077 | | Schering-plough | 19,50 | -0,31 | 19,56 | 614Сx | | Tenet Healthcare | 7,66 | +3,10 | 7,43 | 641 | | Texas Instrument | 31,97 | -0,59 | 32,16 | 1757 | | Textron Inc | 78,54 | +0,23 | 78,36 | 187 | | Time Warner Inc | 18,14 | -0,77 | 18,33 | 2408 | | Tyco Int | 28,74 | -0,35 | 28,84 | 1153 | | Unisys Corp | 6,14 | +3,54 | 5,93 | 1327 | | UPS | 79,25 | -0,36 | 79,54 | 348 | | United Tech | 54,20 | -0,20 | 54,31 | 565 | | Unitedhealth Gr | 59,66 | -0,83 | 60,16 | 808 | | US Bancorp | 30,76 | +0,13 | 30,72 | 556 | | Verizon Comm | 31,88 | -0,31 | 31,98 | 1031 | | Wachovia | 54,64 | +0,13 | 55,08 | 966 | | Wal-Mart Stores | 49,92 | -1,13 | 50,49 | 4215 | | Walt Disney Co | 25,07 | +0,08 | 25,05 | 819 | | Washington Mutual | 42,96 | -0,49 | 43,17 | 552 | | Wells Fargo | 64,38 | +0,06 | 64,34 | 548 | | Xerox Corp | 13,95 | -1,48 | 14,16 | 898 |
|
