| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,52 | 7,6 | 4235 | | ANZ Banking Grp | 23,7 | -0,63 | 23,8 | 3445 | | CommonWealth Bank | 41,5 | +0,53 | 41,3 | 1508 | | National Australian Bank | 32,0 | -0,25 | 32,1 | 2946 | | Telstra Corp | 3,9 | -2,03 | 3,9 | 21014 | | Westpac Banking | 22,1 | -0,09 | 22,1 | 2940 | | Япония (JPY) | | Asahi Kasei | 689,0 | -0,72 | 694,0 | 6286 | | Daiwa Securities | 1276,0 | +2,90 | 1240,0 | 18102 | | Fuji Photo Film | 4040,0 | -1,22 | 4090,0 | 1664 | | Fujitsu Ltd | 896,0 | +0,11 | 895,0 | 10105 | | Honda Motor Co | 7110,0 | +1,57 | 7000,0 | 3571 | | Kao Corp | 2985,0 | — | 2985,0 | 1420 | | KDDI* | 623,0 | -0,64 | 627,0 | 18 | | Mitsubishi Fin Gr* | 1590,0 | +1,92 | 1560,0 | 58 | | Mitsubishi Electric | 868,0 | +0,93 | 860,0 | 11787 | | NEC Corp | 777,0 | +3,05 | 754,0 | 29756 | | Nippon Steel Corp | 423,0 | +0,48 | 421,0 | 200451 | | Nissan Motor Co | 1223,0 | -0,57 | 1230,0 | 21993 | | NTT* | 535,0 | -1,65 | 544,0 | 31 | | NTT DoCoMo* | 182,0 | -1,62 | 185,0 | 208 | | Pioneer | 1721,0 | +0,58 | 1711,0 | 2451 | | Ricoh | 2175,0 | — | 2175,0 | 2549 | | Seikisui House | 1469,0 | -1,28 | 1488,0 | 2023 | | Shin-Etsu Chem | 6420,0 | -0,31 | 6440,0 | 1438 | | Sony | 4560,0 | +0,88 | 4520,0 | 5743 | | Sumitomo Chem | 787,0 | +3,28 | 762,0 | 6174 | | TDK Corp | 10000,0 | -0,70 | 10070,0 | 1159 | | Toshiba Corp | 646,0 | +0,47 | 643,0 | 19872 | | Toyota Motor Co | 5910,0 | — | 5910,0 | 7245 | | Гонконг (HKD) | | Cheung Kong | 81,30 | -0,18 | 81,45 | 3996 | | China Mobile | 39,50 | -0,75 | 39,80 | 16571 | | China Unicom | 6,60 | — | 6,60 | 7164 | | CLP Holdings | 45,80 | +0,22 | 45,70 | 1677 | | CNOOC | 5,35 | — | 5,35 | 36861 | | Hang Seng Bank | 103,10 | — | 103,10 | 865 | | Henderson Land | 35,10 | +0,72 | 34,85 | 3925 | | HSBC Holdings | 125,30 | -0,24 | 125,60 | 6596 | | Hutchison | 74,50 | -0,53 | 74,90 | 5461 | | Франция (EUR) | | Alcatel | 10,60 | -1,85 | 10,81 | 5270 | | Axa | 26,57 | +0,04 | 26,56 | 4086 | | BNP Paribas | 67,30 | -1,17 | 68,10 | 1711 | | Bouygues | 40,86 | -0,83 | 41,20 | 340 | | Danone | 88,75 | +1,60 | 87,35 | 1233 | | EADS | 32,60 | +2,52 | 31,80 | 2574 | | France Telecom | 20,97 | -2,56 | 21,52 | 7045 | | Lafarge | 73,05 | +0,62 | 72,60 | 650 | | Michelin | 46,00 | -1,03 | 46,48 | 663 | | Peugeot | 51,60 | -0,96 | 52,10 | 432 | | Renault | 68,60 | -1,15 | 69,40 | 546 | | Sanofi-Synthelab | 70,45 | -0,35 | 70,70 | 1671 | | Schneider Elec | 74,30 | -0,87 | 74,95 | 414 | | STMicroelectronics | 15,55 | +0,19 | 15,52 | 4754 | | Total Fina Elf | 219,30 | +0,14 | 219,00 | 1210 | | Vivendi Universal | 25,19 | -1,10 | 25,47 | 2728 | | Великобритания (GBp) | | ARM Holdings | 126,00 | -1,37 | 127,75 | 8572 | | BAE System | 345,25 | -1,78 | 351,50 | 6129 | | Barclays | 596,13 | -0,50 | 599,50 | 13316 | | BP | 659,68 | +0,53 | 656,50 | 26123 | | BAT | 1284,00 | +1,26 | 1268,00 | 3621 | | British Airways | 323,75 | +0,78 | 321,25 | 18726 | | British Telecom | 211,50 | -1,28 | 214,25 | 30908 | | Cable & Wireless | 118,25 | -0,84 | 119,25 | 4216 | | Cadbury Schweppes | 560,50 | -1,15 | 567,00 | 6296 | | HSBC Hldg | 929,00 | -0,80 | 936,50 | 11973 | | Lloyds TSB Grp | 473,50 | +0,16 | 472,75 | 13443 | | Marks & Spencer | 460,00 | +0,22 | 459,00 | 2998 | | Prudential | 528,00 | +0,09 | 527,50 | 8493 | | Reuters Group | 403,75 | -0,68 | 406,50 | 2487 | | Rio Tinto | 2480,00 | -1,00 | 2505,00 | 3043 | | Sainsbury | 287,50 | -0,52 | 289,00 | 1893 | | Unilever | 570,45 | -0,44 | 573,00 | 3349 | | Vodafone Airtch | 123,75 | +0,81 | 122,75 | 308870 | | Германия (EUR) | | Allianz AG | 128,97 | +0,80 | 127,95 | 2775 | | BASF | 63,24 | -0,99 | 63,87 | 1363 | | Bayer AG | 34,70 | -0,86 | 35,00 | 1681 | | BMW | 37,91 | +0,32 | 37,79 | 1182 | | Commerzbank AG | 25,13 | — | 25,13 | 2820 | | Daimler-Chrysler | 42,98 | -1,13 | 43,47 | 2171 | | Deutsche Bank n | 84,23 | -0,79 | 84,90 | 1810 | | Dt Telekom n | 13,87 | -2,12 | 14,17 | 26344 | | Hypovereinsbank | 25,35 | -0,90 | 25,58 | 498 | | Infineon Tech | 7,75 | -2,39 | 7,94 | 4716 | | Merck KGaA | 70,25 | +0,20 | 70,11 | 158 | | Munich Re | 120,00 | +0,07 | 119,92 | 2506 | | Sap AG | 154,56 | -0,80 | 155,80 | 594 | | Siemens | 65,06 | -0,69 | 65,51 | 1854 | | Volkswagen AG | 46,27 | -0,56 | 46,53 | 1818 | | Финляндия (EUR) | | Nokia | 14,92 | +1,15 | 14,75 | 19090 | | Stora Enso | 11,36 | +0,18 | 11,34 | 1752 | | Швейцария (CHF) | | Ciba Special | 78,20 | -0,32 | 78,45 | 218 | | Lonza Grp AG | 76,85 | +1,72 | 75,55 | 473 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,85 | +1,50 | 66,85 | 6118 | | Nestle | 393,75 | -0,82 | 397,00 | 466 | | Novartis | 69,20 | -1,21 | 70,05 | 3817 | | Roche | 222,50 | +1,14 | 220,00 | 6 | | Swiss Re | 102,30 | +0,29 | 102,00 | 2229 | | UBS AG | 125,80 | -0,16 | 126,00 | 2768 | | Zurich Fin | 274,75 | +0,83 | 272,50 | 542 | | Швеция (SEK) | | ABB | 72,75 | -1,02 | 73,50 | 2039aaz | | Electrolux | 191,50 | +0,26 | 191,00 | 730 | | Ericsson | 26,90 | -1,10 | 27,20 | 95465 | | Nordea | 80,75 | — | 80,75 | 10605 | | Volvo | 353,00 | +0,28 | 352,00 | 910 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,11 | 2,69 | 4133 | | Fiat | 7,44 | +2,28 | 7,27 | 12946 | | Голландия (EUR) | | ABN Amro Hld | 21,24 | +0,05 | 21,23 | 4605 | | Aegon NV | 14,11 | +1,00 | 13,97 | 6269 | | Ahold Kon | 6,34 | -0,63 | 6,38 | 3562 | | Fortis | 25,63 | -0,58 | 25,78 | 1490 | | ING Grp | 28,67 | +0,28 | 28,59 | 6262 | | Philips | 24,49 | -1,41 | 24,84 | 5189 | | Россия (ADR) | | АФК Система | 22,00 | -2,91 | 22,30 | 86 | | Вимм-Билль-Данн | 20,34 | +2,21 | 19,90 | 5 | | Вымпелком | 46,39 | +0,32 | 46,24 | 67 | | Газпром | 69,16 | -2,47 | 73,00 | 695 | | ЛУКОЙЛ | 59,50 | +1,54 | 58,60 | 1523 | | Мобильные телесистемы | 35,69 | +0,08 | 35,66 | 335 | | Норильский никель | 88,50 | -1,45 | 89,80 | 137 | | Пятерочка | 25,04 | -1,77 | 25,45 | 140 | | РАО ЕЭС России | 42,04 | -1,75 | 42,76 | 1175 | | Ростелеком | 13,90 | -1,42 | 14,10 | 58 | | Сибнефть | 18,30 | -1,08 | 18,50 | 10 | | Стальная группа Мечел | 28,45 | -2,67 | 29,23 | 27 | | Сургутнефтегаз | 53,89 | +0,47 | 53,75 | 207 | | Татнефть | 69,36 | +0,61 | 68,94 | 14 | | ЮКОС | 7,00 | +1,74 | 6,90 | 1081 | | Канада (CAD) | | Alcan Inc | 46,66 | -0,09 | 46,70 | 262 | | Bank of Montreal | 62,68 | -0,29 | 62,86 | 237 | | Bank Nova Scotia | 45,37 | +0,27 | 45,25 | 363 | | BCE Inc | 27,82 | -0,29 | 27,90 | 494 | | Imperial Oil | 114,04 | +1,91 | 111,90 | 78 | | Loblaw Cos Ltd | 59,32 | -0,80 | 59,80 | 104 | | Nortel Networks | 3,47 | -1,98 | 3,54 | 1248 | | Royal Bank of Canada | 88,27 | -0,26 | 88,50 | 176 | | США ($) | | Abbott Labs | 38,36 | -0,52 | 38,56 | 1060 | | Agilent Tech | 35,40 | -0,25 | 35,49 | 823 | | Alcoa | 28,02 | -0,28 | 28,10 | 1193 | | Allstate Corp | 55,40 | -0,79 | 55,84 | 539 | | Alltel | 66,60 | -0,83 | 67,16 | 285? | | Amer Electric Power | 36,32 | -1,25 | 36,78 | 240 | | Amer Express Co | 51,30 | -0,60 | 51,61 | 858 | | AIG | 66,67 | -0,92 | 67,29 | 1162 | | Amgen | 80,01 | -0,95 | 80,78 | 1442 | | Analog Devices | 39,32 | -1,06 | 39,74 | 599 | | Anheuser-Busch | 43,41 | -0,21 | 43,50 | 449 | | Time Warner Inc | 18,18 | -0,49 | 18,27 | 3221 | | Apple Comp Inc | 71,93 | -0,96 | 72,63 | 6813 | | Applied Materials | 18,55 | -1,49 | 18,83 | 6656 | | AT&T | 25,19 | +0,48 | 25,07 | 3013 | | Automatic Data Proc | 47,11 | -0,42 | 47,31 | 334 | | Bank of America | 45,83 | -0,65 | 46,13 | 2492 | | Bank of New York | 32,34 | -1,61 | 32,87 | 309 | | Baxter Int | 39,50 | -0,23 | 39,59 | 321 | | BCE Inc | 24,01 | -0,33 | 24,09 | 69 | | Bellsouth Corp | 27,73 | -0,50 | 27,87 | 1034 | | Berkshire cl a* | 89,80 | -1,21 | 90,90 | 1 | | Berkshire cl b* | 2,99 | -0,96 | 3,02 | 4 | | Boeing Co | 68,75 | -0,99 | 69,44 | 536 | | Bristol Myers sq | 21,75 | -0,59 | 21,88 | 904 | | Cardinal Health | 64,43 | -0,19 | 64,55 | 456 | | Carnival | 55,45 | -0,98 | 56,00 | 347 | | Caterpillar Inc | 57,97 | -1,43 | 58,81 | 786 | | Charles Schwab | 15,37 | -1,54 | 15,61 | 514 | | ChevronTexaco | 59,93 | +1,27 | 59,18 | 1927 | | Cigna | 115,03 | -0,23 | 115,29 | 147 | | Cisco | 17,66 | +0,11 | 17,64 | 12390 | | Citigroup | 48,63 | -0,29 | 48,77 | 1956 | | Coca-Cola Co | 42,81 | -0,02 | 42,82 | 980 | | Colgate Palmoliv | 55,17 | +0,38 | 54,96 | 294 | | Costco Wholesale | 49,07 | -0,55 | 49,34 | 602 | | Daimler-Chrysler | 50,63 | -0,37 | 50,82 | 42 | | Dow Chemical Co | 44,24 | -0,67 | 44,54 | 1133 | | Du Pont Co | 42,90 | -0,60 | 43,16 | 505 | | Eastman Kodak | 24,02 | -1,27 | 24,33 | 422 | | Eli Lilly | 51,00 | -1,11 | 51,57 | 483 | | EMC Corp | 14,06 | +0,14 | 14,04 | 2061 | | Emerson Electric | 77,00 | -0,39 | 77,30 | 212 | | Exelon | 52,38 | -0,02 | 52,39 | 642 | | Exxon Mobil | 59,93 | +1,46 | 59,07 | 3749 | | Fannie Mae | 47,71 | -0,58 | 47,99 | 637 | | First Data Corp | 43,91 | -1,50 | 44,58 | 872 | | Ford Motor Co | 8,03 | -1,47 | 8,15 | 1550 | | Gap Inc | 17,46 | -1,85 | 17,79 | 687 | | Genentech | 97,90 | -0,91 | 98,80 | 416 | | General Elec Co | 35,63 | +0,37 | 35,50 | 3026 | | General Motors | 21,61 | -2,13 | 22,08 | 2545 | | Goldman Sachs Gr | 129,75 | -1,01 | 131,08 | 407 | | HJ Heinz Co | 34,65 | -0,40 | 34,79 | 214 | | Halliburton Co | 65,93 | +0,15 | 65,83 | 1360 | | HCA-Healthcare | 51,99 | -0,23 | 52,11 | 260 | | Hewlett-Packard | 29,25 | +0,07 | 29,23 | 1743 | | Home Depot Inc | 41,13 | -1,30 | 41,67 | 1245 | | Honeywell Int | 35,90 | -0,44 | 36,06 | 735 | | Illinois Tool Works | 89,00 | -0,76 | 89,68 | 136 | | Intel Corp | 26,98 | -1,64 | 27,43 | 15344 | | IBM | 87,76 | -1,00 | 88,65 | 860 | | Intl Paper | 32,96 | -1,49 | 33,46 | 680 | | Johnson&Johnson | 61,81 | +0,98 | 61,21 | 6052 | | J P Morgan Chase | 38,65 | -0,87 | 38,99 | 1455 | | Kimberly-Clark | 59,29 | -0,45 | 59,56 | 202 | | Kohls | 45,75 | -2,58 | 46,96 | 917 | | Kroger | 20,34 | +2,06 | 19,93 | 1312 | | Lehman Brothers | 126,18 | -0,85 | 127,26 | 421 | | Lockheed Martin | 61,40 | -0,37 | 61,63 | 309 | | Lowes Cos | 66,98 | -1,25 | 67,83 | 897 | | Lucent Tech | 2,80 | -1,06 | 2,83 | 2770 | | Marsh & McLennan | 31,83 | -1,82 | 32,42 | 685 | | MBNA Corp | 26,84 | -0,59 | 27,00 | 375 | | McDonalds Corp | 34,61 | -0,86 | 34,91 | 1548 | | Medtronic | 56,55 | +1,38 | 55,78 | 1102 | | Merck & Co | 29,89 | -0,27 | 29,97 | 1100 | | Merrill Lynch | 68,09 | -0,47 | 68,41 | 811 | | Metlife Inc | 50,86 | -2,47 | 52,15 | 1382 | | Micron Tech | 14,35 | -0,14 | 14,37 | 805 | | Microsoft | 27,84 | -0,61 | 28,01 | 10174 | | Minnesota Mining | 79,20 | -0,25 | 79,40 | 361 | | MS Dean Witter | 56,63 | -1,13 | 57,28 | 704 | | Motorola Inc | 23,50 | -0,38 | 23,59 | 3098 | | Occidental Petr | 83,13 | +1,43 | 81,96 | 667 | | Omnicom Group | 85,11 | -0,39 | 85,44 | 152 | | Oracle Corp | 12,61 | -1,18 | 12,76 | 8891 | | Pfizer Inc | 21,28 | -0,09 | 21,30 | 4180 | | Philip Morris | 72,69 | -0,86 | 73,32 | 851 | | Raytheon Co | 38,09 | -1,35 | 38,61 | 277 | | Schering-plough | 19,11 | -0,78 | 19,26 | 454 | | Tenet Healthcare | 8,20 | -0,24 | 8,22 | 434 | | Texas Instrument | 33,52 | -1,73 | 34,11 | 2819 | | Textron Inc | 78,91 | -1,04 | 79,74 | 87 | | Time Warner Inc | 18,18 | -0,49 | 18,27 | 3221 | | Tyco Int | 29,09 | -0,78 | 29,32 | 1617 | | Unisys Corp | 6,31 | +0,32 | 6,29 | 508 | | UPS | 76,22 | -1,59 | 77,45 | 613 | | United Tech | 54,52 | -0,85 | 54,99 | 628 | | Unitedhealth Gr | 61,47 | -0,81 | 61,97 | 649 | | US Bancorp | 30,52 | +0,13 | 30,48 | 885 | | Verizon Comm | 31,94 | +0,22 | 31,87 | 2884 | | Wachovia | 53,07 | -0,73 | 53,46 | 732 | | Wal-Mart Stores | 47,42 | -1,15 | 47,97 | 2821 | | Walt Disney Co | 24,84 | -0,16 | 24,88 | 849 | | Washington Mutual | 41,09 | -1,30 | 41,63 | 558 | | Wells Fargo | 62,59 | -0,33 | 62,80 | 612 | | Xerox Corp | 14,38 | -1,03 | 14,53 | 586 |
|
