| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | — | 7,6 | 4271 | | ANZ Banking Grp | 23,8 | +1,28 | 23,5 | 4209 | | CommonWealth Bank | 41,3 | +0,27 | 41,1 | 3022 | | National Australian Bank | 32,1 | +0,75 | 31,8 | 3206 | | Telstra Corp | 3,9 | +2,60 | 3,8 | 41186 | | Westpac Banking | 22,1 | +0,55 | 22,0 | 4420 | | Япония (JPY) | | Asahi Kasei | 694,0 | +2,97 | 674,0 | 7947 | | Daiwa Securities | 1240,0 | +5,08 | 1180,0 | 20664 | | Fuji Photo Film | 4090,0 | +5,14 | 3890,0 | 4202 | | Fujitsu Ltd | 895,0 | +0,90 | 887,0 | 12764 | | Honda Motor Co | 7000,0 | +3,09 | 6790,0 | 3879 | | Kao Corp | 2985,0 | +3,11 | 2895,0 | 3754 | | KDDI* | 627,0 | +0,80 | 622,0 | 18 | | Mitsubishi Fin Gr* | 1560,0 | +0,65 | 1550,0 | 50 | | Mitsubishi Electric | 860,0 | +3,24 | 833,0 | 12725 | | NEC Corp | 754,0 | +2,45 | 736,0 | 39160 | | Nippon Steel Corp | 421,0 | +2,93 | 409,0 | 169513 | | Nissan Motor Co | 1230,0 | +0,24 | 1227,0 | 21318 | | NTT* | 544,0 | +0,18 | 543,0 | 23 | | NTT DoCoMo* | 185,0 | -1,07 | 187,0 | 170 | | Pioneer | 1711,0 | +2,58 | 1668,0 | 2883 | | Ricoh | 2175,0 | +2,11 | 2130,0 | 3059 | | Seikisui House | 1488,0 | +1,09 | 1472,0 | 2482 | | Shin-Etsu Chem | 6440,0 | +0,47 | 6410,0 | 2533 | | Sony | 4520,0 | +1,35 | 4460,0 | 8202 | | Sumitomo Chem | 762,0 | +1,60 | 750,0 | 5067 | | TDK Corp | 10070,0 | +0,80 | 9990,0 | 1214 | | Toshiba Corp | 643,0 | +1,10 | 636,0 | 22549 | | Toyota Motor Co | 5910,0 | +1,03 | 5850,0 | 8584 | | Гонконг (HKD) | | Cheung Kong | 81,45 | -0,06 | 81,50 | 5561 | | China Mobile | 39,80 | +2,31 | 38,90 | 21351 | | China Unicom | 6,60 | +0,76 | 6,55 | 20322 | | CLP Holdings | 45,70 | +0,44 | 45,50 | 1907 | | CNOOC | 5,35 | +0,94 | 5,30 | 76204 | | Hang Seng Bank | 103,10 | +0,39 | 102,70 | 1518 | | Henderson Land | 34,85 | — | 34,85 | 4053 | | HSBC Holdings | 125,60 | +0,56 | 124,90 | 15726 | | Hutchison | 74,90 | +0,07 | 74,85 | 15932 | | Франция (EUR) | | Alcatel | 10,78 | -0,09 | 10,79 | 6142 | | Axa | 26,52 | +1,22 | 26,20 | 4472 | | BNP Paribas | 67,90 | -0,73 | 68,40 | 1796 | | Bouygues | 41,17 | +0,54 | 40,95 | 658 | | Danone | 87,55 | +0,57 | 87,05 | 1171 | | EADS | 31,76 | +0,92 | 31,47 | 576 | | France Telecom | 21,43 | -0,79 | 21,60 | 4835 | | Lafarge | 72,55 | -0,07 | 72,60 | 697 | | Michelin | 46,57 | +0,67 | 46,26 | 634 | | Peugeot | 51,95 | -0,67 | 52,30 | 628 | | Renault | 69,35 | +1,02 | 68,65 | 1192 | | Sanofi-Synthelab | 70,55 | +1,66 | 69,40 | 2823 | | Schneider Elec | 74,95 | +1,49 | 73,85 | 628 | | STMicroelectronics | 15,56 | +0,32 | 15,51 | 4945 | | Total Fina Elf | 218,80 | +0,51 | 217,70 | 1258 | | Vivendi Universal | 25,35 | +0,12 | 25,32 | 4634 | | Великобритания (GBp) | | ARM Holdings | 127,75 | +3,65 | 123,25 | 15917 | | BAE System | 349,75 | +1,97 | 343,00 | 10498 | | Barclays | 599,00 | — | 599,00 | 9943 | | BP | 655,00 | +0,85 | 649,50 | 34615 | | BAT | 1261,00 | +0,16 | 1259,00 | 4730 | | British Airways | 321,75 | +1,74 | 316,25 | 7144 | | British Telecom | 214,75 | +1,30 | 212,00 | 27039 | | Cable & Wireless | 118,56 | -0,42 | 119,25 | 17698 | | Cadbury Schweppes | 563,00 | +0,54 | 560,00 | 4259 | | HSBC Hldg | 934,00 | -0,27 | 936,50 | 17137 | | Lloyds TSB Grp | 473,50 | +0,26 | 472,25 | 13137 | | Marks & Spencer | 458,75 | +0,60 | 456,00 | 7468 | | Prudential | 527,50 | +0,48 | 525,00 | 10400 | | Reuters Group | 406,09 | +0,93 | 402,25 | 3238 | | Rio Tinto | 2494,00 | +3,83 | 2402,00 | 7572 | | Sainsbury | 289,30 | +0,17 | 288,75 | 9298 | | Unilever | 571,00 | +0,79 | 567,00 | 10798 | | Vodafone Airtch | 123,74 | -1,59 | 125,75 | 397420 | | Германия (EUR) | | Allianz AG | 127,81 | +1,56 | 125,85 | 3131 | | BASF | 63,74 | -0,05 | 63,77 | 2213 | | Bayer AG | 34,84 | +0,72 | 34,59 | 2938 | | BMW | 37,88 | +1,09 | 37,47 | 1584 | | Commerzbank AG | 25,09 | +0,24 | 25,03 | 3197 | | Daimler-Chrysler | 43,48 | +0,02 | 43,47 | 2987 | | Deutsche Bank n | 84,66 | +0,26 | 84,44 | 2351 | | Dt Telekom n | 14,12 | -0,14 | 14,14 | 16239 | | Hypovereinsbank | 25,52 | +1,27 | 25,20 | 608 | | Infineon Tech | 7,95 | +1,27 | 7,85 | 8564 | | Merck KGaA | 70,00 | -0,14 | 70,10 | 162 | | Munich Re | 118,92 | +1,98 | 116,61 | 3298 | | Sap AG | 155,72 | +0,66 | 154,70 | 876 | | Siemens | 65,59 | +0,55 | 65,23 | 2050 | | Volkswagen AG | 46,55 | +1,90 | 45,68 | 2521 | | Финляндия (EUR) | | Nokia | 14,86 | +1,09 | 14,70 | 49067 | | Stora Enso | 11,35 | +2,34 | 11,09 | 6181 | | Швейцария (CHF) | | Ciba Special | 78,20 | +0,39 | 77,90 | 284 | | Lonza Grp AG | 75,45 | +0,27 | 75,25 | 162 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,60 | +1,14 | 65,85 | 4436 | | Nestle | 395,50 | +0,57 | 393,25 | 598 | | Novartis | 69,90 | — | 69,90 | 3458 | | Roche | 222,00 | +0,68 | 220,50 | 6 | | Swiss Re | 102,20 | +2,71 | 99,50 | 3090 | | UBS AG | 125,60 | +0,48 | 125,00 | 4282 | | Zurich Fin | 273,25 | -0,18 | 273,75 | 644 | | Швеция (SEK) | | ABB | 73,00 | — | 73,00 | 3318aaz | | Electrolux | 191,50 | -0,52 | 192,50 | 1336 | | Ericsson | 27,30 | +1,11 | 27,00 | 162131 | | Nordea | 80,75 | +0,62 | 80,25 | 5967 | | Volvo | 350,50 | — | 350,50 | 1285 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,11 | 2,69 | 1451 | | Fiat | 7,25 | +2,94 | 7,04 | 15160 | | Голландия (EUR) | | ABN Amro Hld | 21,27 | +0,47 | 21,17 | 7445 | | Aegon NV | 13,98 | +1,75 | 13,74 | 5697 | | Ahold Kon | 6,38 | -0,62 | 6,42 | 9807 | | Fortis | 25,83 | +0,86 | 25,61 | 2479 | | ING Grp | 28,62 | +1,63 | 28,16 | 8051 | | Philips | 24,86 | +1,51 | 24,49 | 8078 | | Россия (ADR) | | АФК Система | 22,49 | +0,68 | 22,15 | 183 | | Вимм-Билль-Данн | 19,80 | +0,25 | 19,75 | 2 | | Вымпелком | 46,40 | +0,98 | 45,95 | 215 | | Газпром | 73,00 | +1,11 | 72,20 | 920 | | ЛУКОЙЛ | 58,67 | +0,51 | 58,30 | 2532 | | Мобильные телесистемы | 36,01 | +0,56 | 35,81 | 613 | | Мосэнерго | 12,50 | +2,38 | 12,21 | 2 | | Норильский никель | 89,36 | +2,05 | 88,00 | 283 | | Пятерочка | 25,45 | +3,88 | 24,50 | 370 | | РАО ЕЭС России | 42,55 | +1,33 | 42,20 | 2163 | | Ростелеком | 14,50 | +0,35 | 14,45 | 56 | | Сибнефть | 18,50 | -0,80 | 18,65 | 16 | | Стальная группа Мечел | 29,48 | -0,41 | 29,60 | 46 | | Сургутнефтегаз | 53,71 | +2,19 | 52,60 | 428 | | Татнефть | 68,75 | +0,84 | 68,18 | 8 | | ЮКОС | 6,90 | +6,98 | 6,45 | 1440 | | Канада (CAD) | | Alcan Inc | 46,77 | -0,91 | 47,20 | 563 | | Bank of Montreal | 62,97 | -0,51 | 63,29 | 366 | | Bank Nova Scotia | 45,30 | +0,67 | 45,00 | 411 | | BCE Inc | 28,05 | -0,78 | 28,27 | 532 | | Imperial Oil | 111,01 | +1,77 | 109,08 | 98 | | Loblaw Cos Ltd | 60,27 | -0,26 | 60,43 | 200 | | Nortel Networks | 3,54 | -1,39 | 3,59 | 2703 | | Royal Bank of Canada | 88,25 | -0,11 | 88,35 | 359 | | США ($) | | Abbott Labs | 39,03 | +3,72 | 37,63 | 2101 | | Agilent Tech | 35,50 | -1,33 | 35,98 | 1305 | | Alcoa | 27,94 | -1,20 | 28,28 | 1194 | | Allstate Corp | 55,80 | -0,84 | 56,27 | 679 | | Alltel | 66,84 | +0,69 | 66,38 | 374? | | Amer Electric Power | 36,70 | -0,27 | 36,80 | 345 | | Amer Express Co | 51,92 | -0,13 | 51,99 | 813 | | AIG | 67,60 | -0,31 | 67,81 | 881 | | Amgen | 80,43 | -1,48 | 81,64 | 2297 | | Analog Devices | 39,70 | +1,15 | 39,25 | 1352 | | Anheuser-Busch | 43,72 | +0,25 | 43,61 | 703 | | Time Warner Inc | 18,19 | +0,17 | 18,16 | 4994 | | Apple Comp Inc | 71,17 | -0,60 | 71,60 | 13562 | | Applied Materials | 18,96 | +1,72 | 18,64 | 6652 | | AT&T | 25,15 | -0,59 | 25,30 | 3745 | | Automatic Data Proc | 47,49 | -0,11 | 47,54 | 156 | | Bank of America | 46,03 | +0,33 | 45,88 | 1900 | | Bank of New York | 32,85 | -0,06 | 32,87 | 398 | | Baxter Int | 39,10 | -1,06 | 39,52 | 343 | | BCE Inc | 24,18 | -0,33 | 24,26 | 56 | | Bellsouth Corp | 27,84 | — | 27,84 | 1422 | | Berkshire cl a* | 90,90 | +0,02 | 90,88 | 1 | | Berkshire cl b* | 3,01 | +0,16 | 3,01 | 2 | | Boeing Co | 69,91 | +0,34 | 69,67 | 554 | | Bristol Myers sq | 21,71 | +0,37 | 21,63 | 918 | | Cardinal Health | 64,50 | +0,55 | 64,15 | 273 | | Carnival | 55,64 | +0,32 | 55,46 | 300 | | Caterpillar Inc | 59,34 | +0,58 | 59,00 | 578 | | Charles Schwab | 15,49 | +0,39 | 15,43 | 579 | | ChevronTexaco | 58,83 | +0,20 | 58,71 | 1868 | | Cigna | 115,58 | +0,17 | 115,38 | 183 | | Cisco | 17,71 | +0,11 | 17,69 | 13960 | | Citigroup | 48,80 | -0,10 | 48,85 | 2116 | | Coca-Cola Co | 42,75 | -0,21 | 42,84 | 906 | | Colgate Palmoliv | 54,91 | -0,51 | 55,19 | 369 | | Costco Wholesale | 49,21 | +0,86 | 48,79 | 666 | | Daimler-Chrysler | 50,90 | -0,16 | 50,98 | 62 | | Dow Chemical Co | 45,10 | +0,36 | 44,94 | 703 | | Du Pont Co | 43,30 | -0,05 | 43,32 | 631 | | Eastman Kodak | 24,24 | -0,66 | 24,40 | 235 | | Eli Lilly | 51,30 | -0,39 | 51,50 | 848 | | EMC Corp | 14,03 | -0,28 | 14,07 | 1720 | | Emerson Electric | 77,17 | -0,09 | 77,24 | 211 | | Exelon | 52,54 | -0,15 | 52,62 | 364 | | Exxon Mobil | 59,02 | -0,56 | 59,35 | 2728 | | Fannie Mae | 48,19 | -0,29 | 48,33 | 725 | | First Data Corp | 44,50 | +1,07 | 44,03 | 875 | | Ford Motor Co | 8,13 | +0,37 | 8,10 | 1245 | | Gap Inc | 18,10 | +4,02 | 17,40 | 1679 | | Genentech | 97,15 | -0,48 | 97,62 | 293 | | General Elec Co | 35,45 | -0,84 | 35,75 | 4808 | | General Motors | 22,28 | -1,46 | 22,61 | 1591 | | Goldman Sachs Gr | 130,37 | +0,07 | 130,28 | 562 | | HJ Heinz Co | 34,92 | -0,26 | 35,01 | 296 | | Halliburton Co | 65,20 | +0,05 | 65,17 | 1134 | | HCA-Healthcare | 52,08 | +1,03 | 51,55 | 363 | | Hewlett-Packard | 29,46 | -0,34 | 29,56 | 2462 | | Home Depot Inc | 41,77 | +0,55 | 41,54 | 1263 | | Honeywell Int | 36,89 | -0,99 | 37,26 | 799 | | Illinois Tool Works | 89,73 | +0,17 | 89,58 | 99 | | Intel Corp | 27,30 | +0,44 | 27,18 | 15436 | | IBM | 88,84 | -0,41 | 89,21 | 1018 | | Intl Paper | 33,50 | +1,95 | 32,86 | 990 | | Johnson&Johnson | 61,58 | -0,18 | 61,69 | 1203 | | J P Morgan Chase | 38,90 | +0,86 | 38,57 | 2127 | | Kimberly-Clark | 59,53 | -0,40 | 59,77 | 231 | | Kohls | 46,98 | +1,05 | 46,49 | 662 | | Kroger | 19,59 | -0,31 | 19,65 | 663 | | Lehman Brothers | 127,19 | +0,55 | 126,49 | 529 | | Lockheed Martin | 61,90 | — | 61,90 | 270 | | Lowes Cos | 67,89 | +0,16 | 67,78 | 541 | | Lucent Tech | 2,86 | +1,42 | 2,82 | 3484 | | Marsh & McLennan | 32,15 | +1,10 | 31,80 | 837 | | MBNA Corp | 26,92 | +0,41 | 26,81 | 626 | | McDonalds Corp | 35,06 | -0,76 | 35,33 | 2138 | | Medtronic | 55,90 | -0,48 | 56,17 | 345 | | Merck & Co | 29,88 | +0,67 | 29,68 | 1161 | | Merrill Lynch | 67,84 | +0,19 | 67,71 | 599 | | Metlife Inc | 51,76 | +0,25 | 51,63 | 433 | | Micron Tech | 14,45 | -0,28 | 14,49 | 1524 | | Microsoft | 28,05 | +0,57 | 27,89 | 11017 | | Minnesota Mining | 79,57 | +0,38 | 79,27 | 292 | | MS Dean Witter | 57,26 | +0,53 | 56,96 | 615 | | Motorola Inc | 24,51 | +1,28 | 24,20 | 2717 | | Occidental Petr | 82,15 | -0,44 | 82,51 | 839 | | Omnicom Group | 85,11 | +0,12 | 85,01 | 76 | | Oracle Corp | 12,88 | +0,16 | 12,86 | 10840 | | Pfizer Inc | 21,38 | — | 21,38 | 2340 | | Philip Morris | 73,35 | +0,48 | 73,00 | 656 | | Raytheon Co | 38,61 | -0,80 | 38,92 | 210 | | Schering-plough | 19,04 | -0,05 | 19,05 | 2280Сx | | Tenet Healthcare | 8,25 | +0,49 | 8,21 | 344 | | Texas Instrument | 34,10 | +0,74 | 33,85 | 2899 | | Textron Inc | 79,33 | -0,84 | 80,00 | 153 | | Time Warner Inc | 18,19 | +0,17 | 18,16 | 4994 | | Tyco Int | 29,45 | +0,44 | 29,32 | 1205 | | Unisys Corp | 6,20 | — | 6,20 | 186 | | UPS | 77,50 | -0,73 | 78,07 | 795 | | United Tech | 54,85 | +1,16 | 54,22 | 817 | | Unitedhealth Gr | 61,77 | +0,49 | 61,47 | 644 | | US Bancorp | 30,36 | +0,16 | 30,31 | 560 | | Verizon Comm | 31,84 | -0,93 | 32,14 | 1293 | | Wachovia | 53,65 | +0,13 | 53,58 | 799 | | Wal-Mart Stores | 48,32 | +0,60 | 48,03 | 2502 | | Walt Disney Co | 24,95 | -0,04 | 24,96 | 986 | | Washington Mutual | 41,81 | -0,02 | 41,82 | 678 | | Wells Fargo | 62,89 | -0,06 | 62,93 | 494 | | Xerox Corp | 14,57 | -1,49 | 14,79 | 1041 |
|
