| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -1,04 | 7,7 | 6570 | | ANZ Banking Grp | 23,5 | -1,67 | 23,9 | 4492 | | CommonWealth Bank | 41,1 | -1,58 | 41,8 | 4215 | | National Australian Bank | 31,8 | -1,91 | 32,5 | 4749 | | Telstra Corp | 3,8 | -0,26 | 3,9 | 42144 | | Westpac Banking | 22,0 | -1,96 | 22,4 | 5514 | | Япония (JPY) | | Asahi Kasei | 674,0 | +0,45 | 671,0 | 5191 | | Daiwa Securities | 1180,0 | +0,94 | 1169,0 | 11507 | | Fuji Photo Film | 3890,0 | +1,30 | 3840,0 | 2046 | | Fujitsu Ltd | 887,0 | +1,26 | 876,0 | 5347 | | Honda Motor Co | 6790,0 | +1,04 | 6720,0 | 2994 | | Kao Corp | 2895,0 | +2,66 | 2820,0 | 2615 | | KDDI* | 622,0 | -0,96 | 628,0 | 17 | | Mitsubishi Fin Gr* | 1550,0 | +2,65 | 1510,0 | 39 | | Mitsubishi Electric | 833,0 | +3,61 | 804,0 | 14563 | | NEC Corp | 736,0 | +1,52 | 725,0 | 25451 | | Nippon Steel Corp | 409,0 | +0,25 | 408,0 | 55324 | | Nissan Motor Co | 1227,0 | -0,49 | 1233,0 | 19108 | | NTT* | 543,0 | +0,18 | 542,0 | 33 | | NTT DoCoMo* | 187,0 | -0,53 | 188,0 | 159 | | Pioneer | 1668,0 | +0,42 | 1661,0 | 1756 | | Ricoh | 2130,0 | +1,67 | 2095,0 | 3094 | | Seikisui House | 1472,0 | +3,30 | 1425,0 | 3059 | | Shin-Etsu Chem | 6410,0 | +2,89 | 6230,0 | 1847 | | Sony | 4460,0 | +0,22 | 4450,0 | 6333 | | Sumitomo Chem | 750,0 | +0,40 | 747,0 | 4274 | | TDK Corp | 9990,0 | -0,40 | 10030,0 | 1784 | | Toshiba Corp | 636,0 | +0,95 | 630,0 | 19078 | | Toyota Motor Co | 5850,0 | +1,04 | 5790,0 | 10182 | | Гонконг (HKD) | | Cheung Kong | 81,50 | +0,99 | 80,70 | 7212 | | China Mobile | 38,90 | +2,10 | 38,10 | 20398 | | China Unicom | 6,55 | +3,15 | 6,35 | 9980 | | CLP Holdings | 45,50 | +0,62 | 45,22 | 1999 | | CNOOC | 5,30 | +2,91 | 5,15 | 73989 | | Hang Seng Bank | 102,70 | +0,10 | 102,60 | 1815 | | Henderson Land | 34,85 | +1,60 | 34,30 | 5116 | | HSBC Holdings | 124,90 | +0,32 | 124,50 | 12948 | | Hutchison | 74,85 | +1,70 | 73,60 | 12017 | | Франция (EUR) | | Alcatel | 10,77 | +2,57 | 10,50 | 9311 | | Axa | 26,17 | +2,27 | 25,59 | 5619 | | BNP Paribas | 68,25 | +1,56 | 67,20 | 2606 | | Bouygues | 40,96 | +0,91 | 40,59 | 1200 | | Danone | 87,25 | -0,06 | 87,30 | 566 | | EADS | 31,44 | +0,03 | 31,43 | 882 | | France Telecom | 21,52 | +1,22 | 21,26 | 9990 | | Lafarge | 72,65 | -0,34 | 72,90 | 1091 | | Michelin | 46,34 | +0,19 | 46,25 | 463 | | Peugeot | 52,25 | +2,05 | 51,20 | 783 | | Renault | 68,70 | +3,46 | 66,40 | 1865 | | Sanofi-Synthelab | 69,35 | +1,09 | 68,60 | 1874 | | Schneider Elec | 73,95 | +0,96 | 73,25 | 440 | | STMicroelectronics | 15,53 | +3,67 | 14,98 | 8087 | | Total Fina Elf | 217,40 | +2,35 | 212,40 | 2054 | | Vivendi Universal | 25,18 | +2,15 | 24,65 | 7170 | | Великобритания (GBp) | | ARM Holdings | 123,75 | +1,43 | 122,00 | 9242 | | BAE System | 343,83 | +1,62 | 338,50 | 10171 | | Barclays | 600,50 | +1,69 | 590,50 | 18240 | | BP | 650,50 | +2,60 | 634,00 | 48599 | | BAT | 1255,08 | -0,32 | 1260,00 | 5646 | | British Airways | 316,50 | +1,44 | 312,00 | 5827 | | British Telecom | 211,75 | -0,82 | 213,50 | 45934 | | Cable & Wireless | 119,00 | -0,21 | 119,25 | 33561 | | Cadbury Schweppes | 558,50 | +0,54 | 555,50 | 8494 | | HSBC Hldg | 938,00 | +1,30 | 926,00 | 28265 | | Lloyds TSB Grp | 474,07 | +0,80 | 470,50 | 16896 | | Marks & Spencer | 455,50 | -0,33 | 457,00 | 5910 | | Prudential | 525,00 | -0,47 | 527,50 | 27334 | | Reuters Group | 401,50 | +0,12 | 401,00 | 4240 | | Rio Tinto | 2406,00 | +2,82 | 2340,00 | 6267 | | Sainsbury | 288,50 | +1,41 | 284,50 | 5810 | | Unilever | 567,50 | +0,18 | 566,50 | 42255 | | Vodafone Airtch | 126,00 | +1,00 | 124,75 | 278875 | | Германия (EUR) | | Allianz AG | 125,90 | +1,95 | 123,49 | 4392 | | BASF | 63,61 | +1,53 | 62,65 | 2600 | | Bayer AG | 34,46 | +1,77 | 33,86 | 3924 | | BMW | 37,49 | +0,46 | 37,32 | 2020 | | Commerzbank AG | 25,01 | -0,44 | 25,12 | 4075 | | Daimler-Chrysler | 43,44 | +1,16 | 42,94 | 4318 | | Deutsche Bank n | 84,20 | +1,29 | 83,13 | 3111 | | Dt Telekom n | 14,14 | +0,28 | 14,10 | 19357 | | Hypovereinsbank | 25,23 | +1,69 | 24,81 | 1373 | | Infineon Tech | 7,87 | +3,55 | 7,60 | 10978 | | Merck KGaA | 70,00 | +0,85 | 69,41 | 187 | | Munich Re | 116,25 | +4,86 | 110,86 | 4653 | | Sap AG | 154,37 | +0,67 | 153,35 | 1316 | | Siemens | 65,20 | +1,34 | 64,34 | 3109 | | Volkswagen AG | 45,68 | +2,54 | 44,55 | 2347 | | Финляндия (EUR) | | Nokia | 14,66 | +1,10 | 14,50 | 40672 | | Stora Enso | 11,08 | +1,74 | 10,89 | 2183 | | Швейцария (CHF) | | Ciba Special | 77,85 | +0,78 | 77,25 | 208 | | Lonza Grp AG | 75,30 | +1,07 | 74,50 | 124 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,65 | +2,50 | 64,05 | 5504 | | Nestle | 394,00 | +1,03 | 390,00 | 1078 | | Novartis | 69,90 | +1,53 | 68,85 | 4163 | | Roche | 219,40 | +0,92 | 217,40 | 6 | | Swiss Re | 99,00 | +1,96 | 97,10 | 2371 | | UBS AG | 124,00 | +2,23 | 121,30 | 2872 | | Zurich Fin | 273,00 | +1,68 | 268,50 | 1004 | | Швеция (SEK) | | ABB | 73,00 | +3,18 | 70,75 | 3725 | | Electrolux | 192,50 | +2,39 | 188,00 | 1667 | | Ericsson | 26,90 | +1,89 | 26,40 | 157375 | | Nordea | 80,50 | +2,22 | 78,75 | 11961 | | Volvo | 350,50 | +1,30 | 346,00 | 1236 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,17 | 2,68 | 2096 | | Fiat | 7,03 | +1,81 | 6,90 | 11949 | | Голландия (EUR) | | ABN Amro Hld | 21,21 | +1,24 | 20,95 | 10459 | | Aegon NV | 13,75 | +2,00 | 13,48 | 6889 | | Ahold Kon | 6,41 | +0,31 | 6,39 | 7987 | | Fortis | 25,59 | +1,47 | 25,22 | 2851 | | ING Grp | 28,17 | +2,36 | 27,52 | 9845 | | Philips | 24,50 | +3,24 | 23,73 | 6636 | | Россия (ADR) | | АФК Система | 22,15 | +0,91 | 21,95 | 1016 | | Вимм-Билль-Данн | 19,66 | +0,31 | 19,60 | 1 | | Вымпелком | 45,89 | +1,24 | 45,33 | 155 | | Газпром | 72,20 | +1,98 | 70,80 | 1312 | | ЛУКОЙЛ | 58,30 | +2,19 | 57,05 | 1066 | | Мобильные телесистемы | 35,75 | +0,79 | 35,47 | 1173 | | Мосэнерго | 12,15 | +0,41 | 12,10 | 29 | | Норильский никель | 88,00 | +3,41 | 85,10 | 216 | | Пятерочка | 24,35 | +5,92 | 22,99 | 78 | | РАО ЕЭС России | 42,20 | +2,95 | 40,99 | 2881 | | Ростелеком | 14,40 | +5,47 | 13,70 | 293 | | Сибнефть | 18,65 | -0,53 | 18,75 | 108 | | Стальная группа Мечел | 29,21 | +1,35 | 28,82 | 28 | | Сургутнефтегаз | 52,60 | +2,14 | 51,50 | 489 | | Татнефть | 68,85 | +1,25 | 68,00 | 8 | | ЮКОС | 6,45 | +3,20 | 6,25 | 1277 | | Канада (CAD) | | Alcan Inc | 45,50 | +1,68 | 44,75 | 1075 | | Bank of Montreal | 62,50 | -0,32 | 62,70 | 652 | | Bank Nova Scotia | 44,45 | -0,47 | 44,66 | 819 | | BCE Inc | 27,74 | +0,40 | 27,63 | 682 | | Imperial Oil | 109,85 | +2,47 | 107,20 | 164 | | Loblaw Cos Ltd | 59,85 | -2,17 | 61,18 | 906 | | Nortel Networks | 3,50 | +3,86 | 3,37 | 6384 | | Royal Bank of Canada | 88,85 | -0,19 | 89,02 | 592 | | США ($) | | Abbott Labs | 37,71 | — | 37,71 | 1531 | | Agilent Tech | 35,91 | +0,70 | 35,66 | 766 | | Alcoa | 28,17 | +2,77 | 27,41 | 1765 | | Allstate Corp | 56,13 | +0,05 | 56,10 | 738 | | Alltel | 66,86 | +0,04 | 66,83 | 704? | | Amer Electric Power | 36,74 | +0,55 | 36,54 | 278 | | Amer Express Co | 52,15 | +1,42 | 51,42 | 1780 | | AIG | 67,57 | +0,64 | 67,14 | 1728 | | Amgen | 81,40 | +0,58 | 80,93 | 1984 | | Analog Devices | 39,03 | +2,93 | 37,92 | 1152 | | Anheuser-Busch | 43,79 | +0,11 | 43,74 | 642 | | Time Warner Inc | 18,16 | +1,00 | 17,98 | 3808 | | Apple Comp Inc | 69,56 | +2,57 | 67,82 | 11600 | | Applied Materials | 18,45 | +1,88 | 18,11 | 8659 | | AT&T | 25,40 | +1,97 | 24,91 | 2948 | | Automatic Data Proc | 47,45 | +0,96 | 47,00 | 403 | | Bank of America | 46,03 | +0,31 | 45,89 | 3416 | | Bank of New York | 32,83 | +1,33 | 32,40 | 560 | | Baxter Int | 39,54 | +1,67 | 38,89 | 600 | | BCE Inc | 23,71 | -0,04 | 23,72 | 62 | | Bellsouth Corp | 27,88 | +2,27 | 27,26 | 1948 | | Berkshire cl a* | 90,70 | +1,47 | 89,39 | 1 | | Berkshire cl b* | 3,00 | +1,56 | 2,96 | 7 | | Boeing Co | 69,06 | +1,28 | 68,19 | 637 | | Bristol Myers sq | 21,64 | +0,23 | 21,59 | 1491 | | Cardinal Health | 63,27 | -1,06 | 63,95 | 775 | | Carnival | 55,11 | +1,14 | 54,49 | 597 | | Caterpillar Inc | 58,21 | +0,74 | 57,78 | 508 | | Charles Schwab | 15,42 | +1,11 | 15,25 | 981 | | ChevronTexaco | 58,00 | +1,20 | 57,31 | 1494 | | Cigna | 113,87 | +1,20 | 112,52 | 142 | | Cisco | 17,72 | +1,03 | 17,54 | 13666 | | Citigroup | 49,13 | +1,19 | 48,55 | 3392 | | Coca-Cola Co | 42,75 | +0,14 | 42,69 | 1321 | | Colgate Palmoliv | 54,85 | +0,61 | 54,52 | 609 | | Costco Wholesale | 48,15 | -3,60 | 49,95 | 3083 | | Daimler-Chrysler | 50,90 | +1,21 | 50,29 | 92 | | Dow Chemical Co | 44,50 | -1,66 | 45,25 | 2462 | | Du Pont Co | 43,33 | +1,36 | 42,75 | 759 | | Eastman Kodak | 24,35 | +1,59 | 23,97 | 816 | | Eli Lilly | 51,15 | +1,29 | 50,50 | 1409 | | EMC Corp | 14,05 | +0,86 | 13,93 | 1525 | | Emerson Electric | 77,00 | +1,84 | 75,61 | 601 | | Exelon | 52,12 | +0,15 | 52,04 | 771 | | Exxon Mobil | 58,78 | +1,29 | 58,03 | 3944 | | Fannie Mae | 48,11 | +0,12 | 48,05 | 864 | | First Data Corp | 43,54 | +0,62 | 43,27 | 1193 | | Ford Motor Co | 8,22 | +1,11 | 8,13 | 2691 | | Gap Inc | 17,27 | -0,63 | 17,38 | 1725 | | Genentech | 96,86 | +1,30 | 95,62 | 666 | | General Elec Co | 35,75 | +0,08 | 35,72 | 4246 | | General Motors | 22,30 | +1,83 | 21,90 | 2709 | | Goldman Sachs Gr | 130,47 | +1,17 | 128,96 | 842 | | HJ Heinz Co | 34,91 | +0,55 | 34,72 | 482 | | Halliburton Co | 64,73 | +1,70 | 63,65 | 1130 | | HCA-Healthcare | 51,39 | +0,78 | 50,99 | 436 | | Hewlett-Packard | 29,73 | +0,20 | 29,67 | 3329 | | Home Depot Inc | 41,44 | -0,81 | 41,78 | 2343 | | Honeywell Int | 37,21 | +1,83 | 36,54 | 884 | | Illinois Tool Works | 89,13 | +0,97 | 88,27 | 254 | | Intel Corp | 27,18 | +1,87 | 26,68 | 20106 | | IBM | 89,34 | +0,49 | 88,90 | 1195 | | Intl Paper | 32,34 | +2,57 | 31,53 | 663 | | Johnson&Johnson | 61,86 | +0,18 | 61,75 | 1306 | | J P Morgan Chase | 38,57 | +0,84 | 38,25 | 2940 | | Kimberly-Clark | 59,58 | +1,02 | 58,98 | 280 | | Kohls | 46,14 | +0,30 | 46,00 | 2283 | | Kroger | 19,50 | +0,21 | 19,46 | 827 | | Lehman Brothers | 125,95 | -0,04 | 126,00 | 1688 | | Lockheed Martin | 62,20 | +2,64 | 60,60 | 838 | | Lowes Cos | 67,13 | -0,52 | 67,48 | 1587 | | Lucent Tech | 2,81 | +0,72 | 2,79 | 3408 | | Marsh & McLennan | 31,81 | +2,98 | 30,89 | 1234 | | MBNA Corp | 26,90 | +0,49 | 26,77 | 527 | | McDonalds Corp | 34,78 | +2,75 | 33,85 | 2339 | | Medtronic | 55,93 | +0,65 | 55,57 | 631 | | Merck & Co | 29,72 | +1,09 | 29,40 | 1511 | | Merrill Lynch | 67,41 | +1,49 | 66,42 | 975 | | Metlife Inc | 51,65 | +0,41 | 51,44 | 719 | | Micron Tech | 14,53 | +1,89 | 14,26 | 1689 | | Microsoft | 27,95 | +0,98 | 27,68 | 20423 | | Minnesota Mining | 79,54 | +1,35 | 78,48 | 771 | | MS Dean Witter | 56,56 | +0,95 | 56,03 | 877 | | Motorola Inc | 24,19 | +0,42 | 24,09 | 3872 | | Occidental Petr | 80,17 | +1,10 | 79,30 | 833 | | Omnicom Group | 84,86 | +0,35 | 84,56 | 184 | | Oracle Corp | 12,88 | +2,22 | 12,60 | 13489 | | Pfizer Inc | 21,31 | +0,52 | 21,20 | 6034 | | Philip Morris | 73,20 | +0,56 | 72,79 | 1349 | | Raytheon Co | 38,85 | +1,12 | 38,42 | 471 | | Schering-plough | 19,19 | -0,67 | 19,32 | 1153 | | Tenet Healthcare | 8,21 | +4,99 | 7,82 | 1533 | | Texas Instrument | 33,43 | +2,92 | 32,48 | 3660 | | Textron Inc | 79,69 | +1,00 | 78,90 | 136 | | Time Warner Inc | 18,16 | +1,00 | 17,98 | 3808 | | Tyco Int | 29,06 | +1,89 | 28,52 | 1836 | | Unisys Corp | 6,15 | — | 6,15 | 1067 | | UPS | 78,17 | +0,35 | 77,90 | 465 | | United Tech | 54,29 | +0,84 | 53,84 | 935 | | Unitedhealth Gr | 60,78 | +1,54 | 59,86 | 1114 | | US Bancorp | 30,46 | +0,59 | 30,28 | 773 | | Verizon Comm | 32,10 | +0,38 | 31,98 | 1964 | | Wachovia | 53,80 | +0,75 | 53,40 | 1054 | | Wal-Mart Stores | 47,80 | -1,57 | 48,56 | 5837 | | Walt Disney Co | 25,03 | +0,40 | 24,93 | 1447 | | Washington Mutual | 41,92 | +1,77 | 41,19 | 1285 | | Wells Fargo | 63,28 | +0,68 | 62,85 | 917 | | Xerox Corp | 14,51 | +2,18 | 14,20 | 1413 |
|
