| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,53 | 7,5 | 3980 | | ANZ Banking Grp | 23,0 | -1,79 | 23,5 | 4887 | | CommonWealth Bank | 40,7 | -1,12 | 41,2 | 3330 | | National Australian Bank | 31,7 | -1,06 | 32,1 | 2955 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 45176 | | Westpac Banking | 21,6 | -1,95 | 22,1 | 4864 | | Япония (JPY) | | Asahi Kasei | 686,0 | -1,01 | 693,0 | 5020 | | Daiwa Securities | 1221,0 | -3,25 | 1262,0 | 17345 | | Fuji Photo Film | 3910,0 | -3,46 | 4050,0 | 1770 | | Fujitsu Ltd | 858,0 | -2,83 | 883,0 | 7814 | | Honda Motor Co | 6870,0 | -1,58 | 6980,0 | 2732 | | Kao Corp | 3130,0 | -3,10 | 3230,0 | 2252 | | KDDI* | 649,0 | -0,61 | 653,0 | 21 | | Mitsubishi Fin Gr* | 1580,0 | -3,07 | 1630,0 | 66 | | Mitsubishi Electric | 826,0 | -1,67 | 840,0 | 5883 | | NEC Corp | 730,0 | -2,67 | 750,0 | 24035 | | Nippon Steel Corp | 410,0 | -1,91 | 418,0 | 60962 | | Nissan Motor Co | 1193,0 | -0,50 | 1199,0 | 15588 | | NTT* | 528,0 | -2,22 | 540,0 | 32 | | NTT DoCoMo* | 185,0 | -2,12 | 189,0 | 190 | | Pioneer | 1700,0 | -1,56 | 1727,0 | 2638 | | Ricoh | 2105,0 | -2,55 | 2160,0 | 2002 | | Seikisui House | 1449,0 | -1,43 | 1470,0 | 2185 | | Shin-Etsu Chem | 6150,0 | -0,49 | 6180,0 | 2046 | | Sony | 4370,0 | -2,89 | 4500,0 | 4841 | | Sumitomo Chem | 759,0 | -2,44 | 778,0 | 4709 | | TDK Corp | 9570,0 | -2,64 | 9830,0 | 1304 | | Toshiba Corp | 643,0 | -0,62 | 647,0 | 21124 | | Toyota Motor Co | 5790,0 | -0,86 | 5840,0 | 9135 | | Гонконг (HKD) | | Cheung Kong | 79,50 | -1,97 | 81,10 | 5449 | | China Mobile | 37,35 | -3,98 | 38,90 | 30228 | | China Unicom | 6,30 | -3,08 | 6,50 | 19972 | | CLP Holdings | 45,40 | -1,20 | 45,95 | 1802 | | CNOOC | 5,50 | -1,79 | 5,60 | 82472 | | Hang Seng Bank | 102,40 | -0,68 | 103,10 | 1939 | | Henderson Land | 34,45 | -0,86 | 34,75 | 3851 | | HSBC Holdings | 124,00 | -0,88 | 125,10 | 14828 | | Hutchison | 72,80 | -1,82 | 74,15 | 12921 | | Франция (EUR) | | Alcatel | 10,54 | +0,96 | 10,44 | 7211 | | Axa | 26,40 | -1,46 | 26,79 | 9092 | | BNP Paribas | 67,20 | -1,25 | 68,05 | 2912 | | Bouygues | 40,77 | -0,37 | 40,92 | 820 | | Danone | 88,60 | +0,62 | 88,05 | 1093 | | EADS | 32,56 | -0,46 | 32,71 | 905 | | France Telecom | 21,36 | -0,51 | 21,47 | 5824 | | Lafarge | 73,50 | -0,20 | 73,65 | 941 | | Michelin | 45,65 | +1,11 | 45,15 | 784 | | Peugeot | 50,90 | -0,29 | 51,05 | 846 | | Renault | 66,45 | -1,85 | 67,70 | 1366 | | Sanofi-Synthelab | 70,50 | -0,14 | 70,60 | 1860 | | Schneider Elec | 75,60 | +0,47 | 75,25 | 856 | | STMicroelectronics | 15,57 | -0,06 | 15,58 | 3032 | | Total Fina Elf | 216,90 | +0,05 | 216,80 | 1604 | | Vivendi Universal | 24,93 | -0,64 | 25,09 | 4283 | | Великобритания (GBp) | | ARM Holdings | 124,75 | -1,38 | 126,50 | 6054 | | BAE System | 342,25 | -1,65 | 348,00 | 8650 | | Barclays | 597,50 | -0,91 | 603,00 | 16345 | | BP | 645,55 | -0,08 | 646,50 | 39169 | | BAT | 1268,00 | -2,16 | 1296,00 | 3868 | | British Airways | 337,82 | +1,12 | 334,25 | 18018 | | British Telecom | 215,75 | -0,35 | 216,50 | 25874 | | Cable & Wireless | 116,25 | -1,90 | 118,25 | 14140 | | Cadbury Schweppes | 550,00 | -1,08 | 556,00 | 6495 | | HSBC Hldg | 916,17 | -1,29 | 928,50 | 18643 | | Lloyds TSB Grp | 482,50 | -0,52 | 485,00 | 18020 | | Marks & Spencer | 468,75 | +2,91 | 455,50 | 18323 | | Prudential | 517,14 | -1,71 | 526,50 | 7169 | | Reuters Group | 400,75 | -1,60 | 407,25 | 3702 | | Rio Tinto | 2444,00 | -1,85 | 2490,00 | 3494 | | Sainsbury | 292,25 | +1,48 | 288,00 | 14674 | | Unilever | 567,00 | -1,05 | 573,00 | 12688 | | Vodafone Airtch | 130,00 | +0,97 | 128,75 | 331152 | | Германия (EUR) | | Allianz AG | 124,57 | -1,33 | 126,25 | 3364 | | BASF | 62,65 | -0,33 | 62,86 | 1397 | | Bayer AG | 34,07 | +0,06 | 34,05 | 3006 | | BMW | 37,35 | -0,21 | 37,43 | 1880 | | Commerzbank AG | 25,65 | +0,75 | 25,46 | 2900 | | Daimler-Chrysler | 42,94 | -0,12 | 42,99 | 3007 | | Deutsche Bank n | 83,35 | -0,84 | 84,06 | 2736 | | Dt Telekom n | 14,03 | -0,14 | 14,05 | 12524 | | Hypovereinsbank | 25,75 | +2,47 | 25,13 | 1202 | | Infineon Tech | 7,84 | +1,03 | 7,76 | 6156 | | Merck KGaA | 70,70 | -1,42 | 71,72 | 160 | | Munich Re | 113,13 | -1,63 | 115,00 | 3358 | | Sap AG | 154,64 | +0,09 | 154,50 | 728 | | Siemens | 66,16 | -0,47 | 66,47 | 3944 | | Volkswagen AG | 46,58 | — | 46,58 | 1862 | | Финляндия (EUR) | | Nokia | 15,38 | +1,52 | 15,15 | 44065 | | Stora Enso | 11,48 | -1,03 | 11,60 | 2913 | | Швейцария (CHF) | | Ciba Special | 78,70 | — | 78,70 | 372 | | Lonza Grp AG | 77,90 | +0,45 | 77,55 | 167 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,15 | -1,03 | 67,85 | 4944 | | Nestle | 392,75 | — | 392,75 | 624 | | Novartis | 68,00 | -0,80 | 68,55 | 4776 | | Roche | 229,00 | -0,43 | 230,00 | 9 | | Swiss Re | 95,80 | -2,24 | 98,00 | 8089 | | UBS AG | 126,30 | -0,24 | 126,60 | 2407 | | Zurich Fin | 269,00 | -1,91 | 274,25 | 760 | | Швеция (SEK) | | ABB | 72,00 | -1,03 | 72,75 | 1605aaz | | Electrolux | 196,50 | +0,51 | 195,50 | 846 | | Ericsson | 27,80 | -0,36 | 27,90 | 113652 | | Nordea | 81,25 | +0,93 | 80,50 | 10644 | | Volvo | 353,00 | — | 353,00 | 1260 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,02 | 2,69 | 1451 | | Fiat | 7,51 | -1,03 | 7,59 | 4445 | | Голландия (EUR) | | ABN Amro Hld | 21,51 | -0,51 | 21,62 | 5689 | | Aegon NV | 13,85 | -2,05 | 14,14 | 6114 | | Ahold Kon | 6,26 | -0,95 | 6,32 | 6262 | | Fortis | 25,77 | -0,43 | 25,88 | 2156 | | ING Grp | 28,48 | -0,94 | 28,75 | 5771 | | Philips | 24,39 | -0,73 | 24,57 | 3905 | | Россия (ADR) | | АФК Система | 21,50 | -1,38 | 21,80 | 303 | | Вимм-Билль-Данн | 20,30 | +0,50 | 20,20 | 5 | | Вымпелком | 45,52 | +0,09 | 45,48 | 287 | | Газпром | 73,00 | +1,82 | 71,60 | 1029 | | ЛУКОЙЛ | 59,50 | -0,33 | 59,95 | 1445 | | Мобильные телесистемы | 35,07 | +0,29 | 34,97 | 480 | | Мосэнерго | 15,00 | +20,19 | 12,48 | 14 | | Норильский никель | 86,70 | -1,14 | 88,00 | 213 | | Пятерочка | 23,80 | -2,06 | 24,30 | 6 | | РАО ЕЭС России | 41,40 | +0,84 | 41,50 | 312 | | Ростелеком | 13,60 | -4,29 | 14,00 | 82 | | Сибнефть | 18,27 | +0,55 | 18,20 | 179 | | Стальная группа Мечел | 27,35 | +0,18 | 27,30 | 28 | | Сургутнефтегаз | 53,77 | -1,21 | 54,66 | 384 | | Татнефть | 69,00 | +0,28 | 68,81 | 35 | | ЮКОС | 6,96 | -0,28 | 7,10 | 567 | | Канада (CAD) | | Alcan Inc | 47,81 | +0,13 | 47,75 | 851 | | Bank of Montreal | 63,10 | +0,17 | 62,99 | 249 | | Bank Nova Scotia | 46,13 | -0,82 | 46,51 | 380 | | BCE Inc | 27,39 | -0,58 | 27,55 | 522 | | Imperial Oil | 116,30 | +0,65 | 115,55 | 56 | | Loblaw Cos Ltd | 59,01 | +0,02 | 59,00 | 66 | | Nortel Networks | 3,42 | -0,58 | 3,44 | 1999 | | Royal Bank of Canada | 87,50 | -0,57 | 88,00 | 339 | | США ($) | | Abbott Labs | 38,12 | +0,32 | 38,00 | 687 | | Agilent Tech | 34,57 | +0,26 | 34,48 | 1680 | | Alcoa | 28,43 | -0,56 | 28,59 | 760 | | Allstate Corp | 55,08 | -0,09 | 55,13 | 321 | | Alltel | 65,09 | -0,66 | 65,52 | 290? | | Amer Electric Power | 36,52 | +0,61 | 36,30 | 271 | | Amer Express Co | 50,96 | -0,29 | 51,11 | 496 | | AIG | 66,23 | +0,49 | 65,91 | 1111 | | Amgen | 79,15 | +0,18 | 79,01 | 1318 | | Analog Devices | 38,95 | -0,51 | 39,15 | 604 | | Anheuser-Busch | 43,21 | -0,07 | 43,24 | 462 | | Time Warner Inc | 18,13 | +0,06 | 18,12 | 2208 | | Apple Comp Inc | 73,79 | -0,22 | 73,95 | 10591 | | Applied Materials | 18,96 | -0,16 | 18,99 | 6378 | | AT&T | 24,93 | -0,64 | 25,09 | 1389 | | Automatic Data Proc | 46,65 | -0,36 | 46,82 | 188 | | Bank of America | 45,80 | -0,13 | 45,86 | 1744 | | Bank of New York | 31,97 | -0,31 | 32,07 | 261 | | Baxter Int | 38,92 | -0,03 | 38,93 | 183 | | BCE Inc | 23,62 | -0,88 | 23,83 | 67 | | Bellsouth Corp | 27,67 | -0,43 | 27,79 | 896 | | Berkshire cl a* | 89,50 | -0,33 | 89,80 | 1 | | Berkshire cl b* | 2,97 | -0,63 | 2,98 | 2 | | Boeing Co | 69,79 | +0,20 | 69,65 | 406 | | Bristol Myers sq | 21,57 | +0,14 | 21,54 | 729 | | Cardinal Health | 66,97 | +1,06 | 66,27 | 371 | | Carnival | 54,38 | -0,49 | 54,65 | 395 | | Caterpillar Inc | 57,87 | +0,16 | 57,78 | 585 | | Charles Schwab | 15,04 | -0,59 | 15,13 | 457 | | ChevronTexaco | 59,53 | +0,39 | 59,30 | 2259 | | Cigna | 113,24 | +0,23 | 113,00 | 144 | | Cisco | 17,71 | -0,39 | 17,78 | 12555 | | Citigroup | 48,62 | -0,16 | 48,70 | 1627 | | Coca-Cola Co | 41,98 | -0,52 | 42,20 | 1165 | | Colgate Palmoliv | 55,19 | +0,51 | 54,91 | 336 | | Costco Wholesale | 48,44 | -1,84 | 49,35 | 1319 | | Daimler-Chrysler | 50,65 | +0,46 | 50,42 | 69 | | Dow Chemical Co | 44,76 | +0,07 | 44,73 | 449 | | Du Pont Co | 43,05 | -0,07 | 43,08 | 513 | | Eastman Kodak | 24,29 | -1,26 | 24,60 | 311 | | Eli Lilly | 52,33 | -1,17 | 52,95 | 1124 | | EMC Corp | 14,31 | +0,42 | 14,25 | 1449 | | Emerson Electric | 76,61 | +0,01 | 76,60 | 218 | | Exelon | 53,64 | +1,02 | 53,10 | 406 | | Exxon Mobil | 59,03 | +0,02 | 59,02 | 2011 | | Fannie Mae | 46,99 | -0,78 | 47,36 | 296 | | First Data Corp | 43,27 | -1,10 | 43,75 | 509 | | Ford Motor Co | 8,18 | -0,24 | 8,20 | 1510 | | Gap Inc | 17,69 | -0,06 | 17,70 | 1379 | | Genentech | 96,50 | -0,13 | 96,63 | 538 | | General Elec Co | 35,51 | -0,17 | 35,57 | 2968 | | General Motors | 22,47 | -2,47 | 23,04 | 2946 | | Goldman Sachs Gr | 128,70 | -0,92 | 129,89 | 745 | | HJ Heinz Co | 34,43 | +0,06 | 34,41 | 128 | | Halliburton Co | 65,13 | +0,54 | 64,78 | 847 | | HCA-Healthcare | 52,41 | +1,02 | 51,88 | 387 | | Hewlett-Packard | 29,57 | +0,17 | 29,52 | 1604 | | Home Depot Inc | 41,40 | -0,29 | 41,52 | 919 | | Honeywell Int | 35,94 | -0,08 | 35,97 | 298 | | Illinois Tool Works | 86,99 | -0,56 | 87,48 | 222 | | Intel Corp | 25,89 | -0,99 | 26,15 | 25021 | | IBM | 88,21 | -0,57 | 88,72 | 817 | | Intl Paper | 33,71 | -0,50 | 33,88 | 520 | | Johnson&Johnson | 60,26 | +0,37 | 60,04 | 1739 | | J P Morgan Chase | 38,75 | +0,73 | 38,47 | 1864 | | Kimberly-Clark | 58,39 | +0,21 | 58,27 | 269 | | Kohls | 45,87 | -0,28 | 46,00 | 424 | | Kroger | 19,51 | -0,20 | 19,55 | 312 | | Lehman Brothers | 126,20 | +0,05 | 126,14 | 411 | | Lockheed Martin | 61,96 | -0,55 | 62,30 | 218 | | Lowes Cos | 67,85 | +0,03 | 67,83 | 744 | | Lucent Tech | 2,78 | -0,36 | 2,79 | 2380 | | Marsh & McLennan | 32,10 | -0,53 | 32,27 | 376 | | MBNA Corp | 26,86 | +0,07 | 26,84 | 574 | | McDonalds Corp | 35,30 | +0,11 | 35,26 | 1418 | | Medtronic | 56,21 | -0,20 | 56,32 | 514 | | Merck & Co | 30,26 | -0,10 | 30,29 | 1448 | | Merrill Lynch | 67,65 | +0,22 | 67,50 | 562 | | Metlife Inc | 50,61 | -0,02 | 50,62 | 312 | | Micron Tech | 13,42 | -1,76 | 13,66 | 1638 | | Microsoft | 27,74 | -0,04 | 27,75 | 9569 | | Minnesota Mining | 77,15 | -0,30 | 77,38 | 323 | | MS Dean Witter | 56,03 | -0,48 | 56,30 | 685 | | Motorola Inc | 23,35 | +1,26 | 23,06 | 2569 | | Occidental Petr | 82,71 | +0,13 | 82,60 | 354 | | Omnicom Group | 85,36 | -0,74 | 86,00 | 78 | | Oracle Corp | 12,39 | -0,96 | 12,51 | 13503 | | Pfizer Inc | 21,02 | -0,38 | 21,10 | 3264 | | Philip Morris | 72,47 | +0,65 | 72,00 | 573 | | Raytheon Co | 39,21 | +0,31 | 39,09 | 157 | | Schering-plough | 19,27 | +0,36 | 19,20 | 417 | | Tenet Healthcare | 8,30 | — | 8,30 | 173 | | Texas Instrument | 33,15 | -1,22 | 33,56 | 4380 | | Textron Inc | 77,42 | -0,04 | 77,45 | 108 | | Time Warner Inc | 18,13 | +0,06 | 18,12 | 2208 | | Tyco Int | 28,45 | -0,77 | 28,67 | 831 | | Unisys Corp | 6,24 | -0,32 | 6,26 | 286 | | UPS | 76,01 | -1,54 | 77,20 | 385 | | United Tech | 55,01 | +0,38 | 54,80 | 311 | | Unitedhealth Gr | 62,35 | -0,42 | 62,61 | 550 | | US Bancorp | 29,90 | -0,60 | 30,08 | 510 | | Verizon Comm | 31,28 | -0,54 | 31,45 | 1551 | | Wachovia | 52,73 | +0,02 | 52,72 | 384 | | Wal-Mart Stores | 47,66 | -0,19 | 47,75 | 1334 | | Walt Disney Co | 25,34 | -0,24 | 25,67 | 1184 | | Washington Mutual | 40,99 | -0,02 | 41,00 | 364 | | Wells Fargo | 62,62 | +0,19 | 62,50 | 441 | | Xerox Corp | 14,29 | -1,31 | 14,48 | 360 |
|
