| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,9 | +0,13 | 7,9 | 6206 | | ANZ Banking Grp | 23,7 | -0,46 | 23,8 | 4852 | | CommonWealth Bank | 41,8 | -0,40 | 42,0 | 2074 | | National Australian Bank | 32,7 | -0,06 | 32,7 | 4347 | | Telstra Corp | 3,9 | +0,52 | 3,9 | 56000 | | Westpac Banking | 22,4 | +0,99 | 22,2 | 5889 | | Япония (JPY) | | Asahi Kasei | 663,0 | +1,07 | 656,0 | 3551 | | Daiwa Securities | 1178,0 | -3,05 | 1215,0 | 12144 | | Fuji Photo Film | 3900,0 | -1,02 | 3940,0 | 954 | | Fujitsu Ltd | 888,0 | -1,00 | 897,0 | 8904 | | Honda Motor Co | 6680,0 | -1,76 | 6800,0 | 2837 | | Kao Corp | 2875,0 | +1,23 | 2840,0 | 1487 | | KDDI* | 636,0 | -1,09 | 643,0 | 11 | | Mitsubishi Fin Gr* | 1550,0 | +1,31 | 1530,0 | 53 | | Mitsubishi Electric | 821,0 | +0,12 | 820,0 | 10068 | | NEC Corp | 715,0 | +0,99 | 708,0 | 25401 | | Nippon Steel Corp | 410,0 | +0,99 | 406,0 | 94074 | | Nissan Motor Co | 1246,0 | -0,48 | 1252,0 | 9809 | | NTT* | 558,0 | +0,18 | 557,0 | 17 | | NTT DoCoMo* | 191,0 | — | 191,0 | 58 | | Pioneer | 1692,0 | -1,80 | 1723,0 | 2011 | | Ricoh | 2065,0 | -0,96 | 2085,0 | 1845 | | Seikisui House | 1438,0 | +0,07 | 1437,0 | 1764 | | Shin-Etsu Chem | 6120,0 | -0,97 | 6180,0 | 1505 | | Sony | 4450,0 | -1,77 | 4530,0 | 8679 | | Sumitomo Chem | 733,0 | -0,27 | 735,0 | 3265 | | TDK Corp | 10090,0 | -0,69 | 10160,0 | 1016 | | Toshiba Corp | 629,0 | -1,10 | 636,0 | 18288 | | Toyota Motor Co | 5930,0 | -1,00 | 5990,0 | 6853 | | Гонконг (HKD) | | Cheung Kong | 82,45 | -0,66 | 83,00 | 6446 | | China Mobile | 38,25 | — | 38,25 | 12313 | | China Unicom | 6,45 | -1,53 | 6,55 | 6932 | | CLP Holdings | 45,90 | +0,33 | 45,75 | 2419 | | CNOOC | 5,15 | -1,90 | 5,25 | 52378 | | Hang Seng Bank | 103,20 | -0,29 | 103,50 | 1013 | | Henderson Land | 34,85 | -1,13 | 35,25 | 5062 | | HSBC Holdings | 125,20 | -0,16 | 125,40 | 7716 | | Hutchison | 75,05 | -1,38 | 76,10 | 12011 | | Франция (EUR) | | Alcatel | 10,58 | +1,24 | 10,45 | 6382 | | Axa | 25,99 | +1,05 | 25,72 | 5741 | | BNP Paribas | 68,15 | +0,66 | 67,70 | 1999 | | Bouygues | 40,90 | -0,54 | 41,12 | 667 | | Danone | 87,35 | +2,40 | 85,30 | 1914 | | EADS | 31,12 | +0,45 | 30,98 | 736 | | France Telecom | 21,44 | +0,28 | 21,38 | 6371 | | Lafarge | 72,45 | +0,62 | 72,00 | 822 | | Michelin | 46,15 | +3,17 | 44,73 | 1517 | | Peugeot | 50,85 | +0,49 | 50,60 | 506 | | Renault | 66,45 | -0,23 | 66,60 | 1020 | | Sanofi-Synthelab | 69,15 | +0,36 | 68,90 | 2154 | | Schneider Elec | 73,35 | +1,10 | 72,55 | 521 | | STMicroelectronics | 14,90 | +0,34 | 14,85 | 2444 | | Total Fina Elf | 213,80 | -0,42 | 214,70 | 2411 | | Vivendi Universal | 24,93 | +0,12 | 24,90 | 3481 | | Великобритания (GBp) | | ARM Holdings | 120,25 | -1,03 | 121,50 | 4426 | | BAE System | 346,00 | +0,29 | 345,00 | 11128 | | Barclays | 591,84 | -1,66 | 602,00 | 46608 | | BP | 643,18 | -0,23 | 644,50 | 58202 | | BAT | 1274,00 | +0,79 | 1264,00 | 7796 | | British Airways | 312,75 | +0,64 | 310,75 | 5705 | | British Telecom | 216,25 | +1,29 | 213,50 | 24545 | | Cable & Wireless | 120,75 | -0,41 | 121,25 | 21188 | | Cadbury Schweppes | 566,50 | -0,35 | 568,50 | 5583 | | HSBC Hldg | 938,14 | -0,21 | 940,00 | 17454 | | Lloyds TSB Grp | 473,75 | -0,68 | 477,00 | 21115 | | Marks & Spencer | 453,75 | -0,87 | 457,75 | 4334 | | Prudential | 536,27 | +0,66 | 533,00 | 13133 | | Reuters Group | 404,25 | +1,63 | 397,75 | 7220 | | Rio Tinto | 2377,50 | +0,76 | 2360,00 | 5717 | | Sainsbury | 286,25 | -0,09 | 286,50 | 7867 | | Unilever | 565,00 | -0,09 | 565,50 | 25925 | | Vodafone Airtch | 126,25 | +0,20 | 126,00 | 272801 | | Германия (EUR) | | Allianz AG | 124,10 | +0,77 | 123,15 | 1989 | | BASF | 62,96 | +0,74 | 62,50 | 1737 | | Bayer AG | 33,72 | +0,84 | 33,44 | 1930 | | BMW | 37,27 | +0,16 | 37,21 | 1430 | | Commerzbank AG | 25,08 | -0,44 | 25,19 | 4126 | | Daimler-Chrysler | 42,93 | +0,59 | 42,68 | 2814 | | Deutsche Bank n | 83,91 | +0,67 | 83,35 | 3070 | | Dt Telekom n | 14,19 | -0,42 | 14,25 | 18894 | | Hypovereinsbank | 25,02 | -1,84 | 25,49 | 1847 | | Infineon Tech | 7,70 | -1,03 | 7,78 | 6356 | | Merck KGaA | 70,05 | +0,53 | 69,68 | 127 | | Munich Re | 110,69 | +0,58 | 110,05 | 1702 | | Sap AG | 153,32 | +2,00 | 150,31 | 1579 | | Siemens | 65,06 | +0,42 | 64,79 | 2922 | | Volkswagen AG | 44,40 | +0,91 | 44,00 | 2032 | | Финляндия (EUR) | | Nokia | 14,66 | -0,27 | 14,70 | 24961 | | Stora Enso | 10,93 | -0,27 | 10,96 | 1171 | | Швейцария (CHF) | | Ciba Special | 77,50 | +0,45 | 77,15 | 274 | | Lonza Grp AG | 75,10 | +0,60 | 74,65 | 52 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,25 | — | 65,25 | 4067 | | Nestle | 393,00 | +0,38 | 391,50 | 748 | | Novartis | 69,60 | +0,36 | 69,35 | 2912 | | Roche | 221,50 | -0,23 | 222,00 | 5 | | Swiss Re | 97,85 | +1,77 | 96,15 | 2456 | | UBS AG | 122,90 | +0,08 | 122,80 | 3070 | | Zurich Fin | 264,00 | +1,64 | 259,75 | 460 | | Швеция (SEK) | | ABB | 69,75 | — | 69,75 | 1573 | | Electrolux | 189,00 | -0,79 | 190,50 | 1434 | | Ericsson | 26,60 | -0,75 | 26,80 | 78920 | | Nordea | 80,00 | -0,62 | 80,50 | 8815 | | Volvo | 351,00 | +1,45 | 346,00 | 1428 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,09 | 2,68 | 2837 | | Fiat | 6,98 | -0,53 | 7,01 | 8003 | | Голландия (EUR) | | ABN Amro Hld | 20,96 | -0,47 | 21,06 | 7086 | | Aegon NV | 13,34 | +0,53 | 13,27 | 6299 | | Ahold Kon | 6,48 | +7,46 | 6,03 | 38054 | | Fortis | 25,39 | +0,71 | 25,21 | 2493 | | ING Grp | 27,73 | +1,06 | 27,44 | 6413 | | Philips | 23,71 | +0,13 | 23,68 | 4178 | | Россия (ADR) | | АФК Система | 22,34 | +0,68 | 22,20 | 340 | | Вимм-Билль-Данн | 20,26 | +1,30 | 20,00 | 1 | | Вымпелком | 45,32 | +0,69 | 45,01 | 281 | | Газпром | 69,00 | -2,69 | 70,60 | 1141 | | ЛУКОЙЛ | 56,68 | +0,44 | 56,97 | 1739 | | Мобильные телесистемы | 36,30 | -2,24 | 37,13 | 440 | | Норильский никель | 84,90 | -1,15 | 86,80 | 334 | | Пятерочка | 22,06 | -2,52 | 22,63 | 23 | | РАО ЕЭС России | 39,50 | +1,54 | 38,90 | 1708 | | Ростелеком | 13,85 | -1,07 | 14,00 | 38 | | Сибнефть | 18,60 | +0,54 | 18,50 | 184 | | Стальная группа Мечел | 28,80 | +1,19 | 28,46 | 36 | | Сургутнефтегаз | 51,62 | -0,57 | 52,30 | 384 | | Татнефть | 67,36 | +1,28 | 66,51 | 21 | | ЮКОС | 5,19 | +0,58 | 5,16 | 759 | | Канада (CAD) | | Alcan Inc | 45,04 | +1,88 | 44,21 | 564 | | Bank of Montreal | 61,90 | +0,73 | 61,45 | 1083 | | Bank Nova Scotia | 47,49 | +0,85 | 47,09 | 562 | | BCE Inc | 28,44 | +0,14 | 28,40 | 631 | | Imperial Oil | 109,27 | +0,93 | 108,50 | 93 | | Loblaw Cos Ltd | 63,81 | -0,13 | 63,89 | 44 | | Nortel Networks | 3,42 | — | 3,42 | 2051 | | Royal Bank of Canada | 90,55 | +0,70 | 89,92 | 470 | | США ($) | | Abbott Labs | 38,60 | -0,90 | 38,95 | 1540 | | Agilent Tech | 35,74 | +0,25 | 35,65 | 464 | | Alcoa | 27,83 | +0,83 | 27,60 | 1510 | | Allstate Corp | 56,89 | +0,18 | 56,79 | 236 | | Alltel | 67,50 | +0,40 | 67,23 | 363? | | Amer Electric Power | 37,38 | +0,56 | 37,17 | 182 | | Amer Express Co | 52,98 | +0,26 | 52,84 | 718 | | AIG | 68,17 | -0,09 | 68,23 | 1344 | | Amgen | 81,62 | +0,36 | 81,33 | 1280 | | Analog Devices | 37,34 | +0,40 | 37,19 | 376 | | Anheuser-Busch | 44,77 | +1,73 | 44,01 | 960 | | Time Warner Inc | 18,07 | -0,11 | 18,09 | 2626 | | Apple Comp Inc | 69,17 | -0,70 | 69,66 | 10863 | | Applied Materials | 18,21 | +0,61 | 18,10 | 3998 | | Automatic Data Proc | 46,61 | +0,63 | 46,32 | 340 | | Bank of America | 46,74 | +0,39 | 46,56 | 1347 | | Bank of New York | 33,00 | +0,33 | 32,89 | 612 | | Baxter Int | 39,21 | +0,31 | 39,09 | 312 | | BCE Inc | 24,36 | +0,08 | 24,34 | 51 | | Bellsouth Corp | 27,78 | -0,22 | 27,84 | 1091 | | Berkshire cl a* | 88,10 | +0,34 | 87,80 | 1 | | Berkshire cl b* | 2,92 | +0,14 | 2,91 | 1 | | Boeing Co | 69,60 | +1,41 | 68,63 | 427 | | Bristol Myers sq | 22,05 | -0,27 | 22,11 | 1293 | | Cardinal Health | 63,35 | +0,44 | 63,07 | 200 | | Carnival | 54,55 | -0,42 | 54,78 | 306 | | Caterpillar Inc | 57,75 | +0,52 | 57,45 | 536 | | Charles Schwab | 15,30 | -0,13 | 15,32 | 771 | | ChevronTexaco | 58,00 | +1,43 | 57,18 | 1231 | | Cigna | 114,67 | +1,82 | 112,62 | 105 | | Cisco | 17,72 | +1,37 | 17,48 | 19977 | | Citigroup | 48,96 | -0,69 | 49,30 | 2876 | | Coca-Cola Co | 42,96 | +1,08 | 42,78 | 1282 | | Colgate Palmoliv | 54,16 | -0,28 | 54,31 | 254 | | Costco Wholesale | 51,02 | +1,53 | 50,25 | 710 | | Daimler-Chrysler | 50,40 | +0,14 | 50,33 | 27 | | Dow Chemical Co | 45,71 | +0,33 | 45,56 | 723 | | Du Pont Co | 43,46 | +0,81 | 43,11 | 875 | | Eastman Kodak | 24,17 | +0,08 | 24,15 | 403 | | Eli Lilly | 50,50 | +0,60 | 50,20 | 562 | | EMC Corp | 13,99 | +0,29 | 13,95 | 983 | | Emerson Electric | 75,60 | +1,75 | 74,30 | 364 | | Exelon | 52,63 | +1,00 | 52,11 | 420 | | Exxon Mobil | 59,05 | +0,53 | 58,74 | 2957 | | Fannie Mae | 49,73 | +1,08 | 49,20 | 984 | | First Data Corp | 44,05 | +0,92 | 43,65 | 1650 | | Ford Motor Co | 8,48 | +1,44 | 8,36 | 2779 | | Gap Inc | 17,64 | +1,79 | 17,33 | 881 | | Genentech | 95,50 | +0,56 | 94,97 | 484 | | General Elec Co | 36,10 | +0,33 | 35,98 | 3509 | | General Motors | 23,13 | -0,39 | 23,22 | 1113 | | Goldman Sachs Gr | 131,44 | +0,26 | 131,10 | 481 | | HJ Heinz Co | 35,59 | +0,31 | 35,48 | 190 | | Halliburton Co | 63,53 | +0,92 | 63,07 | 1051 | | HCA-Healthcare | 50,82 | +0,16 | 50,74 | 233 | | Hewlett-Packard | 30,01 | +0,17 | 29,96 | 2261 | | Home Depot Inc | 42,10 | +1,32 | 41,65 | 1460 | | Honeywell Int | 36,72 | +0,82 | 36,42 | 500 | | Illinois Tool Works | 88,01 | -0,05 | 88,05 | 194 | | Intel Corp | 26,91 | +0,19 | 26,86 | 15497 | | IBM | 89,83 | +0,81 | 89,11 | 857 | | Intl Paper | 32,02 | +2,43 | 31,26 | 564 | | Johnson&Johnson | 62,34 | -0,10 | 62,40 | 1704 | | J P Morgan Chase | 38,95 | +0,13 | 38,90 | 1798 | | Kimberly-Clark | 59,11 | +0,72 | 58,69 | 153 | | Kohls | 46,49 | -1,13 | 47,02 | 1213 | | Kroger | 19,40 | -0,92 | 19,58 | 912 | | Lehman Brothers | 129,94 | +1,06 | 128,58 | 353 | | Lockheed Martin | 60,72 | +1,08 | 60,37 | 441 | | Lowes Cos | 67,57 | +1,61 | 66,50 | 875 | | Lucent Tech | 2,87 | -0,35 | 2,88 | 1332 | | Marsh & McLennan | 31,64 | -0,69 | 31,86 | 527 | | MBNA Corp | 27,14 | +0,52 | 27,00 | 761 | | McDonalds Corp | 34,34 | +1,15 | 33,95 | 1813 | | Medtronic | 56,11 | -0,32 | 56,29 | 505 | | Merck & Co | 29,89 | +1,12 | 29,56 | 2340 | | Merrill Lynch | 67,80 | +0,65 | 67,36 | 572 | | Metlife Inc | 51,89 | +1,65 | 51,05 | 429 | | Micron Tech | 14,24 | -0,97 | 14,38 | 1037 | | Microsoft | 27,65 | -0,36 | 27,75 | 16935 | | Minnesota Mining | 78,48 | +0,36 | 78,20 | 346 | | MS Dean Witter | 57,27 | +1,08 | 56,66 | 694 | | Motorola Inc | 24,27 | +0,79 | 24,08 | 2596 | | Occidental Petr | 79,08 | +1,28 | 78,08 | 513 | | Omnicom Group | 83,04 | +0,84 | 82,35 | 206 | | Oracle Corp | 12,70 | +1,28 | 12,54 | 6990 | | Pfizer Inc | 21,72 | +0,60 | 21,59 | 4611 | | Philip Morris | 73,19 | +0,41 | 72,89 | 880 | | Raytheon Co | 38,36 | +0,87 | 38,03 | 181 | | SBC Comms | 25,39 | +1,24 | 25,08 | 3421 | | Schering-plough | 19,31 | -0,72 | 19,45 | 590 | | Tenet Healthcare | 7,70 | +0,65 | 7,65 | 663 | | Texas Instrument | 32,54 | +1,69 | 32,00 | 1647 | | Textron Inc | 79,21 | +1,62 | 77,95 | 121 | | Time Warner Inc | 18,07 | -0,11 | 18,09 | 2626 | | Tyco Int | 28,62 | +0,88 | 28,37 | 1603 | | Unisys Corp | 6,12 | +0,66 | 6,08 | 815 | | UPS | 78,76 | -0,01 | 78,77 | 444 | | United Tech | 54,67 | +1,09 | 54,08 | 501 | | Unitedhealth Gr | 59,85 | +2,48 | 58,40 | 879 | | US Bancorp | 31,03 | +0,81 | 30,78 | 1212 | | Verizon Comm | 32,35 | +0,53 | 32,18 | 1715 | | Wachovia | 54,87 | +0,40 | 54,65 | 618 | | Wal-Mart Stores | 49,56 | -0,88 | 50,00 | 2637 | | Walt Disney Co | 25,18 | +0,64 | 25,02 | 879 | | Washington Mutual | 42,26 | -1,42 | 42,87 | 1025 | | Wells Fargo | 64,00 | +0,34 | 63,78 | 630 | | Xerox Corp | 14,16 | +1,22 | 13,99 | 466 |
|
