| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,66 | 7,6 | 4588 | | ANZ Banking Grp | 23,6 | -0,34 | 23,7 | 4533 | | CommonWealth Bank | 41,7 | +0,53 | 41,5 | 2466 | | National Australian Bank | 32,1 | +0,31 | 32,0 | 2237 | | Telstra Corp | 3,8 | -0,52 | 3,9 | 16641 | | Westpac Banking | 21,9 | -0,90 | 22,1 | 3882 | | Япония (JPY) | | Asahi Kasei | 690,0 | +0,15 | 689,0 | 4870 | | Daiwa Securities | 1271,0 | -0,39 | 1276,0 | 17585 | | Fuji Photo Film | 4030,0 | -0,25 | 4040,0 | 2249 | | Fujitsu Ltd | 883,0 | -1,45 | 896,0 | 6561 | | Honda Motor Co | 6960,0 | -2,11 | 7110,0 | 1974 | | Kao Corp | 3120,0 | +4,52 | 2985,0 | 3967 | | KDDI* | 628,0 | +0,80 | 623,0 | 23 | | Mitsubishi Fin Gr* | 1630,0 | +2,52 | 1590,0 | 57 | | Mitsubishi Electric | 850,0 | -2,07 | 868,0 | 4825 | | NEC Corp | 764,0 | -1,67 | 777,0 | 24930 | | Nippon Steel Corp | 417,0 | -1,42 | 423,0 | 115256 | | Nissan Motor Co | 1208,0 | -1,23 | 1223,0 | 22865 | | NTT* | 530,0 | -0,93 | 535,0 | 37 | | NTT DoCoMo* | 183,0 | +0,55 | 182,0 | 177 | | Pioneer | 1676,0 | -2,61 | 1721,0 | 2337 | | Ricoh | 2135,0 | -1,84 | 2175,0 | 2627 | | Seikisui House | 1430,0 | -2,65 | 1469,0 | 3044 | | Shin-Etsu Chem | 6240,0 | -2,80 | 6420,0 | 1782 | | Sony | 4440,0 | -2,63 | 4560,0 | 4447 | | Sumitomo Chem | 766,0 | -2,67 | 787,0 | 5430 | | TDK Corp | 9810,0 | -1,90 | 10000,0 | 793 | | Toshiba Corp | 641,0 | -0,77 | 646,0 | 17655 | | Toyota Motor Co | 5840,0 | -1,18 | 5910,0 | 7952 | | Гонконг (HKD) | | Cheung Kong | 80,65 | -0,80 | 81,30 | 4944 | | China Mobile | 38,35 | -2,91 | 39,50 | 22397 | | China Unicom | 6,40 | -3,03 | 6,60 | 8942 | | CLP Holdings | 45,55 | -0,55 | 45,80 | 1647 | | CNOOC | 5,35 | — | 5,35 | 75918 | | Hang Seng Bank | 102,70 | -0,39 | 103,10 | 1498 | | Henderson Land | 34,60 | -1,42 | 35,10 | 3514 | | HSBC Holdings | 124,40 | -0,72 | 125,30 | 17283 | | Hutchison | 73,70 | -1,07 | 74,50 | 9665 | | Франция (EUR) | | Alcatel | 10,51 | -0,66 | 10,58 | 7659 | | Axa | 26,97 | +1,20 | 26,65 | 4147 | | BNP Paribas | 68,20 | +1,26 | 67,35 | 2551 | | Bouygues | 40,83 | +0,10 | 40,79 | 549 | | Danone | 89,55 | +0,51 | 89,10 | 772 | | EADS | 32,52 | -1,00 | 32,85 | 1554 | | France Telecom | 21,42 | +1,13 | 21,18 | 5270 | | Lafarge | 73,75 | +1,03 | 73,00 | 1052 | | Michelin | 46,13 | +0,37 | 45,96 | 509 | | Peugeot | 52,05 | +0,77 | 51,65 | 432 | | Renault | 68,35 | -0,58 | 68,75 | 526 | | Sanofi-Synthelab | 70,00 | -0,57 | 70,40 | 1900 | | Schneider Elec | 75,75 | +1,75 | 74,45 | 447 | | STMicroelectronics | 15,70 | +1,09 | 15,53 | 2918 | | Total Fina Elf | 219,50 | -0,09 | 219,70 | 1313 | | Vivendi Universal | 25,01 | +0,04 | 25,00 | 4476 | | Великобритания (GBp) | | ARM Holdings | 126,75 | +0,60 | 126,00 | 6628 | | BAE System | 347,25 | +1,09 | 343,50 | 6542 | | Barclays | 605,50 | +1,51 | 596,50 | 10087 | | BP | 659,50 | +0,08 | 659,00 | 27306 | | BAT | 1296,00 | +0,93 | 1284,00 | 4566 | | British Airways | 326,50 | +1,63 | 321,25 | 6838 | | British Telecom | 214,25 | +0,71 | 212,75 | 12089 | | Cable & Wireless | 118,25 | — | 118,25 | 8416 | | Cadbury Schweppes | 560,00 | -0,27 | 561,50 | 12032 | | HSBC Hldg | 927,00 | -0,27 | 929,50 | 14200 | | Lloyds TSB Grp | 481,68 | +2,23 | 471,25 | 24061 | | Marks & Spencer | 461,75 | +0,49 | 459,50 | 7914 | | Prudential | 527,50 | +0,09 | 527,00 | 5518 | | Reuters Group | 408,04 | +0,99 | 404,00 | 2290 | | Rio Tinto | 2501,00 | +1,34 | 2468,00 | 3350 | | Sainsbury | 287,19 | — | 287,25 | 7090 | | Unilever | 569,50 | -0,09 | 570,00 | 13358 | | Vodafone Airtch | 126,25 | +1,00 | 124,75 | 335900 | | Германия (EUR) | | Allianz AG | 128,36 | -0,02 | 128,39 | 2588 | | BASF | 63,35 | +0,09 | 63,29 | 1358 | | Bayer AG | 34,48 | -0,63 | 34,70 | 3530 | | BMW | 37,76 | -0,16 | 37,82 | 1256 | | Commerzbank AG | 25,49 | +1,23 | 25,18 | 2370 | | Daimler-Chrysler | 43,28 | +0,77 | 42,95 | 2531 | | Deutsche Bank n | 84,74 | +1,00 | 83,90 | 2202 | | Dt Telekom n | 14,04 | +0,86 | 13,92 | 18128 | | Hypovereinsbank | 25,36 | -0,12 | 25,39 | 1108 | | Infineon Tech | 7,86 | +1,68 | 7,73 | 5307 | | Merck KGaA | 71,10 | +0,71 | 70,60 | 214 | | Munich Re | 118,11 | -0,16 | 118,30 | 2101 | | Sap AG | 155,30 | +0,52 | 154,50 | 563 | | Siemens | 65,85 | +1,32 | 64,99 | 4182 | | Volkswagen AG | 46,50 | +0,17 | 46,42 | 1015 | | Финляндия (EUR) | | Nokia | 14,87 | +0,81 | 14,75 | 27453 | | Stora Enso | 11,35 | +0,09 | 11,34 | 2418 | | Швейцария (CHF) | | Ciba Special | 78,75 | +0,51 | 78,35 | 236 | | Lonza Grp AG | 77,40 | +0,72 | 76,85 | 431 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,15 | -0,15 | 68,25 | 5448 | | Nestle | 396,50 | +0,19 | 395,75 | 574 | | Novartis | 69,00 | -0,14 | 69,10 | 3583 | | Roche | 226,50 | +1,12 | 224,00 | 24 | | Swiss Re | 101,10 | -1,37 | 102,50 | 2697 | | UBS AG | 126,90 | +1,36 | 125,20 | 3394 | | Zurich Fin | 276,50 | +0,73 | 274,50 | 438 | | Швеция (SEK) | | ABB | 73,25 | +0,69 | 72,75 | 1275aaz | | Electrolux | 194,00 | +1,57 | 191,00 | 1476 | | Ericsson | 28,00 | +4,48 | 26,80 | 225890 | | Nordea | 80,75 | +0,31 | 80,50 | 10335 | | Volvo | 353,00 | +0,57 | 351,00 | 785 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,06 | 2,69 | 2568 | | Fiat | 7,50 | +1,49 | 7,39 | 10941 | | Голландия (EUR) | | ABN Amro Hld | 21,81 | +2,83 | 21,21 | 16309 | | Aegon NV | 14,20 | +0,71 | 14,10 | 5798 | | Ahold Kon | 6,38 | +0,47 | 6,35 | 5514 | | Fortis | 25,90 | +0,70 | 25,72 | 1979 | | ING Grp | 28,92 | +1,15 | 28,59 | 7105 | | Philips | 24,75 | +0,94 | 24,52 | 4241 | | 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 | 46,94 | +1,49 | 46,25 | 443 | | Bank of Montreal | 62,63 | +0,05 | 62,60 | 438 | | Bank Nova Scotia | 45,68 | +0,33 | 45,53 | 402 | | BCE Inc | 27,40 | -0,69 | 27,59 | 552 | | Imperial Oil | 112,84 | +0,30 | 112,50 | 57 | | Loblaw Cos Ltd | 57,86 | -0,24 | 58,00 | 273 | | Nortel Networks | 3,45 | +0,88 | 3,42 | 2805 | | Royal Bank of Canada | 88,67 | +0,19 | 88,50 | 211 | | США ($) | | Abbott Labs | 38,40 | +0,55 | 38,19 | 563 | | Agilent Tech | 35,01 | +0,03 | 35,00 | 1018 | | Alcoa | 28,34 | +1,32 | 27,97 | 770 | | Allstate Corp | 55,39 | +0,36 | 55,19 | 273 | | Alltel | 67,25 | +0,45 | 66,95 | 223? | | Amer Electric Power | 36,83 | +0,99 | 36,47 | 266 | | Amer Express Co | 51,59 | +0,39 | 51,39 | 585 | | AIG | 66,99 | +0,98 | 66,34 | 1235 | | Amgen | 80,60 | -0,11 | 80,69 | 955 | | Analog Devices | 39,79 | +1,61 | 39,16 | 554 | | Anheuser-Busch | 43,70 | +0,23 | 43,60 | 261 | | Time Warner Inc | 18,28 | +0,27 | 18,23 | 2755 | | Apple Comp Inc | 74,29 | +3,44 | 71,82 | 11000 | | Applied Materials | 18,80 | +1,40 | 18,54 | 4880 | | AT&T | 25,53 | +0,95 | 25,29 | 1998 | | Automatic Data Proc | 47,22 | +0,75 | 46,87 | 181 | | Bank of America | 46,33 | -0,22 | 46,43 | 1756 | | Bank of New York | 32,84 | +0,71 | 32,61 | 292 | | Baxter Int | 39,60 | +0,23 | 39,51 | 215 | | BCE Inc | 23,74 | -0,46 | 23,85 | 45 | | Bellsouth Corp | 27,85 | -0,29 | 27,93 | 738 | | Berkshire cl a* | 89,50 | +0,35 | 89,19 | 1 | | Berkshire cl b* | 2,97 | +0,47 | 2,96 | 1 | | Boeing Co | 69,67 | +0,68 | 69,20 | 560 | | Bristol Myers sq | 21,71 | -0,41 | 21,80 | 796 | | Cardinal Health | 65,74 | +1,29 | 64,90 | 403 | | Carnival | 54,93 | -0,33 | 55,11 | 330 | | Caterpillar Inc | 58,66 | +0,57 | 58,33 | 753 | | Charles Schwab | 15,68 | +0,71 | 15,57 | 400 | | ChevronTexaco | 59,93 | +0,49 | 59,64 | 1250 | | Cigna | 115,00 | — | 115,00 | 191 | | Cisco | 17,56 | +0,34 | 17,50 | 9939 | | Citigroup | 49,09 | +0,49 | 48,85 | 1635 | | Coca-Cola Co | 42,48 | -0,40 | 42,65 | 1095 | | Colgate Palmoliv | 55,48 | +0,42 | 55,25 | 216 | | Costco Wholesale | 49,41 | -0,36 | 49,59 | 642 | | Daimler-Chrysler | 50,97 | +0,35 | 50,79 | 47 | | Dow Chemical Co | 45,19 | +1,89 | 44,35 | 927 | | Du Pont Co | 43,59 | +1,14 | 43,10 | 444 | | Eastman Kodak | 24,77 | +2,69 | 24,12 | 470 | | Eli Lilly | 51,56 | +0,17 | 51,47 | 572 | | EMC Corp | 14,38 | +1,05 | 14,23 | 2195 | | Emerson Electric | 77,08 | +0,10 | 77,00 | 278 | | Exelon | 53,23 | -0,30 | 53,39 | 750 | | Exxon Mobil | 59,97 | +0,77 | 59,51 | 2658 | | Fannie Mae | 47,69 | +0,06 | 47,66 | 393 | | First Data Corp | 43,94 | +0,11 | 43,89 | 232 | | Ford Motor Co | 8,12 | +0,74 | 8,06 | 1496 | | Gap Inc | 17,62 | +0,86 | 17,47 | 1102 | | Genentech | 99,42 | -0,24 | 99,66 | 992 | | General Elec Co | 35,89 | +0,34 | 35,77 | 2308 | | General Motors | 22,21 | +0,36 | 22,13 | 1060 | | Goldman Sachs Gr | 133,75 | +0,53 | 133,05 | 534 | | HJ Heinz Co | 34,56 | -0,09 | 34,59 | 199 | | Halliburton Co | 65,47 | +0,41 | 65,20 | 1149 | | HCA-Healthcare | 51,96 | -0,06 | 51,99 | 323 | | Hewlett-Packard | 30,02 | +0,77 | 29,79 | 2168 | | Home Depot Inc | 41,44 | +0,12 | 41,39 | 1127 | | Honeywell Int | 36,34 | +1,14 | 35,93 | 502 | | Illinois Tool Works | 89,01 | +0,02 | 88,99 | 128 | | Intel Corp | 26,99 | +0,33 | 26,90 | 13575 | | IBM | 89,51 | +1,22 | 88,43 | 664 | | Intl Paper | 33,42 | +1,09 | 33,06 | 301 | | Johnson&Johnson | 60,90 | -0,25 | 61,05 | 2041 | | J P Morgan Chase | 39,23 | +0,98 | 38,85 | 2295 | | Kimberly-Clark | 59,85 | +0,76 | 59,40 | 189 | | Kohls | 46,24 | +0,26 | 46,12 | 458 | | Kroger | 19,96 | -1,33 | 20,23 | 952 | | Lehman Brothers | 128,74 | -0,02 | 128,77 | 630 | | Lockheed Martin | 61,84 | +0,52 | 61,52 | 194 | | Lowes Cos | 66,86 | -0,19 | 66,99 | 741 | | Lucent Tech | 2,83 | +1,43 | 2,79 | 2122 | | Marsh & McLennan | 32,70 | +2,06 | 32,04 | 603 | | MBNA Corp | 27,11 | — | 27,11 | 360 | | McDonalds Corp | 35,08 | +1,48 | 34,57 | 2216 | | Medtronic | 56,58 | +0,52 | 56,29 | 549 | | Merck & Co | 30,27 | +0,53 | 30,11 | 1190 | | Merrill Lynch | 68,65 | +0,34 | 68,42 | 511 | | Metlife Inc | 51,38 | +1,16 | 50,79 | 647 | | Micron Tech | 14,16 | -0,98 | 14,30 | 1839 | | Microsoft | 27,82 | -0,11 | 27,85 | 10934 | | Minnesota Mining | 77,90 | -0,54 | 78,32 | 535 | | MS Dean Witter | 57,46 | +0,05 | 57,43 | 746 | | Motorola Inc | 23,41 | +0,52 | 23,29 | 2172 | | Occidental Petr | 84,44 | +1,32 | 83,34 | 582 | | Omnicom Group | 85,98 | +0,44 | 85,60 | 209 | | Oracle Corp | 12,51 | — | 12,51 | 8032 | | Pfizer Inc | 21,26 | -0,42 | 21,35 | 5604 | | Philip Morris | 72,75 | — | 72,75 | 807 | | Raytheon Co | 39,04 | +1,43 | 38,49 | 299 | | Schering-plough | 19,29 | +0,57 | 19,18 | 582 | | Tenet Healthcare | 8,20 | +0,49 | 8,16 | 210 | | Texas Instrument | 33,82 | +1,84 | 33,21 | 2184 | | Textron Inc | 79,01 | +0,41 | 78,69 | 123 | | Time Warner Inc | 18,28 | +0,27 | 18,23 | 2755 | | Tyco Int | 28,59 | -1,07 | 28,90 | 807 | | Unisys Corp | 6,36 | +0,63 | 6,32 | 176 | | UPS | 77,17 | +1,49 | 76,04 | 583 | | United Tech | 54,63 | +0,20 | 54,52 | 361 | | Unitedhealth Gr | 63,51 | +1,88 | 62,34 | 911 | | US Bancorp | 30,69 | -0,07 | 30,71 | 1492 | | Verizon Comm | 31,76 | +0,16 | 31,71 | 1380 | | Wachovia | 53,70 | +0,11 | 53,64 | 607 | | Wal-Mart Stores | 47,50 | +0,76 | 47,14 | 3787 | | Walt Disney Co | 25,30 | +1,16 | 25,01 | 805 | | Washington Mutual | 42,17 | +1,84 | 41,41 | 698 | | Wells Fargo | 63,71 | +0,93 | 63,12 | 1155 | | Xerox Corp | 14,50 | +0,21 | 14,47 | 489 |
|
