| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,40 | 7,5 | 4121 | | ANZ Banking Grp | 22,9 | -0,56 | 23,0 | 6059 | | CommonWealth Bank | 40,5 | -0,54 | 40,7 | 5333 | | National Australian Bank | 31,5 | -0,72 | 31,7 | 2976 | | Telstra Corp | 3,8 | — | 3,8 | 24985 | | Westpac Banking | 21,7 | +0,14 | 21,6 | 6267 | | Япония (JPY) | | Asahi Kasei | 695,0 | +1,31 | 686,0 | 7615 | | Daiwa Securities | 1263,0 | +3,44 | 1221,0 | 18510 | | Fuji Photo Film | 3920,0 | +0,26 | 3910,0 | 5180 | | Fujitsu Ltd | 871,0 | +1,52 | 858,0 | 13484 | | Honda Motor Co | 6850,0 | -0,29 | 6870,0 | 6580 | | Kao Corp | 3170,0 | +1,28 | 3130,0 | 4720 | | KDDI* | 651,0 | +0,31 | 649,0 | 55 | | Mitsubishi Fin Gr* | 1630,0 | +3,16 | 1580,0 | 60 | | Mitsubishi Electric | 835,0 | +1,09 | 826,0 | 11648 | | NEC Corp | 752,0 | +3,01 | 730,0 | 20329 | | Nippon Steel Corp | 420,0 | +2,44 | 410,0 | 96015 | | Nissan Motor Co | 1187,0 | -0,50 | 1193,0 | 24277 | | NTT* | 533,0 | +0,95 | 528,0 | 50 | | NTT DoCoMo* | 185,0 | — | 185,0 | 169 | | Pioneer | 1643,0 | -3,35 | 1700,0 | 8032 | | Ricoh | 2145,0 | +1,90 | 2105,0 | 5332 | | Seikisui House | 1462,0 | +0,90 | 1449,0 | 5664 | | Shin-Etsu Chem | 6230,0 | +1,30 | 6150,0 | 4855 | | Sony | 4450,0 | +1,83 | 4370,0 | 7972 | | Sumitomo Chem | 775,0 | +2,11 | 759,0 | 8591 | | TDK Corp | 9500,0 | -0,73 | 9570,0 | 5583 | | Toshiba Corp | 658,0 | +2,33 | 643,0 | 44945 | | Toyota Motor Co | 5800,0 | +0,17 | 5790,0 | 14287 | | Гонконг (HKD) | | Cheung Kong | 79,20 | -0,38 | 79,50 | 5395 | | China Mobile | 37,30 | -0,13 | 37,35 | 12358 | | China Unicom | 6,35 | +0,79 | 6,30 | 4586 | | CLP Holdings | 45,55 | +0,33 | 45,40 | 821 | | CNOOC | 5,55 | +0,91 | 5,50 | 38060 | | Hang Seng Bank | 102,40 | — | 102,40 | 914 | | Henderson Land | 34,70 | +0,73 | 34,45 | 1600 | | HSBC Holdings | 124,10 | +0,08 | 124,00 | 7105 | | Hutchison | 72,65 | -0,21 | 72,80 | 10300 | | Франция (EUR) | | Alcatel | 10,57 | +0,19 | 10,55 | 5139 | | Axa | 26,56 | -0,04 | 26,57 | 5034 | | BNP Paribas | 67,00 | -0,96 | 67,65 | 2421 | | Bouygues | 40,99 | +0,22 | 40,90 | 593 | | Danone | 89,90 | +1,07 | 88,95 | 605 | | EADS | 32,70 | +0,06 | 32,68 | 593 | | France Telecom | 21,41 | +0,09 | 21,39 | 4218 | | Lafarge | 73,80 | — | 73,80 | 548 | | Michelin | 45,35 | -1,07 | 45,84 | 675 | | Peugeot | 51,10 | -0,29 | 51,25 | 365 | | Renault | 66,95 | +0,30 | 66,75 | 1008 | | Sanofi-Synthelab | 70,70 | -0,77 | 71,25 | 1775 | | Schneider Elec | 76,05 | +0,66 | 75,55 | 357 | | STMicroelectronics | 15,59 | -0,64 | 15,69 | 3387 | | Total Fina Elf | 217,10 | -0,96 | 219,20 | 1876 | | Vivendi Universal | 25,14 | +0,28 | 25,07 | 3527 | | Великобритания (GBp) | | ARM Holdings | 123,50 | -1,59 | 125,50 | 8185 | | BAE System | 342,75 | -0,44 | 344,25 | 9312 | | Barclays | 598,50 | -0,33 | 600,50 | 9883 | | BP | 641,50 | -1,46 | 651,00 | 329102 | | BAT | 1275,75 | +0,39 | 1270,00 | 3752 | | British Airways | 333,25 | -1,33 | 337,75 | 7108 | | British Telecom | 217,25 | +0,35 | 216,50 | 19787 | | Cable & Wireless | 118,25 | +1,72 | 116,25 | 10457 | | Cadbury Schweppes | 552,00 | +0,09 | 551,50 | 5033 | | HSBC Hldg | 916,16 | -0,22 | 918,00 | 15720 | | Lloyds TSB Grp | 482,82 | — | 483,00 | 15669 | | Marks & Spencer | 480,05 | +1,69 | 472,25 | 20248 | | Prudential | 513,62 | -1,15 | 519,50 | 9667 | | Reuters Group | 409,00 | +1,87 | 401,50 | 4278 | | Rio Tinto | 2503,00 | +0,76 | 2484,00 | 2886 | | Sainsbury | 296,50 | +1,02 | 293,50 | 16991 | | Unilever | 566,50 | -0,44 | 569,00 | 33330 | | Vodafone Airtch | 128,25 | -0,58 | 129,00 | 136927 | | Германия (EUR) | | Allianz AG | 125,21 | -0,20 | 125,46 | 1304 | | BASF | 62,94 | -0,25 | 63,10 | 1178 | | Bayer AG | 34,01 | -0,99 | 34,35 | 2374 | | BMW | 37,68 | +0,69 | 37,42 | 825 | | Commerzbank AG | 25,77 | +0,19 | 25,72 | 2025 | | Daimler-Chrysler | 43,08 | — | 43,08 | 2005 | | Deutsche Bank n | 83,36 | -0,82 | 84,05 | 2345 | | Dt Telekom n | 14,02 | -0,21 | 14,05 | 12202 | | Hypovereinsbank | 26,26 | +1,51 | 25,87 | 1069 | | Infineon Tech | 7,78 | -0,89 | 7,85 | 7128 | | Merck KGaA | 70,66 | -0,20 | 70,80 | 111 | | Munich Re | 113,94 | -0,49 | 114,50 | 1172 | | Sap AG | 154,46 | -0,49 | 155,22 | 543 | | Siemens | 67,88 | +1,51 | 66,87 | 6718 | | Volkswagen AG | 46,60 | +0,02 | 46,59 | 1102 | | Финляндия (EUR) | | Nokia | 15,18 | -1,49 | 15,41 | 21935 | | Stora Enso | 11,46 | -0,35 | 11,50 | 1970 | | Швейцария (CHF) | | Ciba Special | 79,05 | -0,25 | 79,25 | 244 | | Lonza Grp AG | 78,20 | +0,45 | 77,85 | 121 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,75 | -0,52 | 67,10 | 5152 | | Nestle | 393,50 | -0,06 | 393,75 | 474 | | Novartis | 68,85 | +1,25 | 68,00 | 5219 | | Roche | 227,60 | -0,61 | 229,00 | 4 | | Swiss Re | 96,50 | +0,26 | 96,25 | 1727 | | UBS AG | 125,50 | -0,71 | 126,40 | 2375 | | Zurich Fin | 270,25 | -0,28 | 271,00 | 356 | | Швеция (SEK) | | ABB | 73,50 | +1,38 | 72,50 | 3859 | | Electrolux | 198,00 | +0,25 | 197,50 | 1350 | | Ericsson | 27,70 | -0,36 | 27,80 | 136600 | | Nordea | 80,75 | -0,92 | 81,50 | 9641 | | Volvo | 364,00 | +2,54 | 355,00 | 2732 | | Италия (EUR) | | Bank di Lavoro | 2,69 | -0,20 | 2,70 | 2515 | | Fiat | 7,64 | +1,72 | 7,51 | 9106 | | Голландия (EUR) | | ABN Amro Hld | 21,56 | -0,09 | 21,58 | 5028 | | Aegon NV | 13,71 | -1,93 | 13,98 | 8323 | | Ahold Kon | 6,30 | +0,16 | 6,29 | 5427 | | Fortis | 25,83 | -0,27 | 25,90 | 1940 | | ING Grp | 28,54 | -0,49 | 28,68 | 7159 | | Philips | 24,83 | +0,73 | 24,65 | 3415 | | Россия (ADR) | | АФК Система | 21,15 | -1,63 | 21,50 | 113 | | Вимм-Билль-Данн | 20,33 | +0,40 | 20,25 | 7 | | Вымпелком | 45,11 | -0,38 | 45,28 | 124 | | Газпром | 72,93 | +1,10 | 72,90 | 717 | | ЛУКОЙЛ | 60,05 | +0,50 | 59,75 | 949 | | Мобильные телесистемы | 35,30 | +0,80 | 35,02 | 306 | | Мосэнерго | 14,50 | -3,33 | 15,00 | 1 | | Норильский никель | 86,30 | -0,80 | 87,00 | 224 | | Пятерочка | 15,85 | -35,21 | 23,80 | 8433 | | РАО ЕЭС России | 42,30 | +0,84 | 41,85 | 527 | | Ростелеком | 13,85 | +1,87 | 13,40 | 9 | | Сибнефть | 18,50 | +1,09 | 18,30 | 51 | | Стальная группа Мечел | 27,15 | -0,77 | 27,36 | 14 | | Сургутнефтегаз | 54,00 | — | 54,00 | 205 | | Татнефть | 69,81 | +0,01 | 69,80 | 17 | | ЮКОС | 7,05 | — | 7,08 | 214 | | Канада (CAD) | | Alcan Inc | 48,41 | +0,23 | 48,30 | 327 | | Bank of Montreal | 63,70 | +0,85 | 63,16 | 445 | | Bank Nova Scotia | 46,04 | +0,09 | 46,00 | 434 | | BCE Inc | 27,11 | -0,51 | 27,25 | 2312 | | Imperial Oil | 118,94 | -0,34 | 119,35 | 71 | | Loblaw Cos Ltd | 58,45 | -0,41 | 58,69 | 174 | | Nortel Networks | 3,42 | +0,88 | 3,39 | 1908 | | Royal Bank of Canada | 87,73 | -0,02 | 87,75 | 186 | | США ($) | | Abbott Labs | 38,86 | +1,49 | 38,29 | 1533 | | Agilent Tech | 34,82 | +0,69 | 34,58 | 1156 | | Alcoa | 28,33 | -0,35 | 28,43 | 661 | | Allstate Corp | 54,98 | -0,43 | 55,22 | 279 | | Alltel | 66,25 | +2,21 | 64,82 | 2439 | | Amer Electric Power | 37,16 | -0,03 | 37,17 | 353 | | Amer Express Co | 50,85 | +0,39 | 50,65 | 1003 | | AIG | 65,74 | -0,18 | 65,86 | 1068 | | Amgen | 78,69 | -1,29 | 79,72 | 1719 | | Analog Devices | 38,05 | -0,70 | 38,32 | 716 | | Anheuser-Busch | 43,28 | +0,58 | 43,03 | 318 | | Time Warner Inc | 17,70 | -0,34 | 17,76 | 4577 | | Apple Comp Inc | 74,21 | +0,18 | 74,08 | 7296 | | Applied Materials | 18,71 | -0,11 | 18,73 | 8167 | | AT&T | 24,91 | +0,24 | 24,85 | 1385 | | Automatic Data Proc | 46,70 | +0,56 | 46,44 | 256 | | Bank of America | 45,83 | +0,11 | 45,78 | 1576 | | Bank of New York | 32,07 | +0,38 | 31,95 | 265 | | Baxter Int | 38,83 | -0,36 | 38,97 | 173 | | BCE Inc | 23,41 | -0,68 | 23,57 | 47 | | Bellsouth Corp | 27,57 | +0,55 | 27,42 | 963 | | Berkshire cl b* | 2,98 | -0,15 | 2,98 | 2 | | Boeing Co | 70,00 | -0,10 | 70,07 | 521 | | Bristol Myers sq | 21,65 | -0,05 | 21,66 | 1307 | | Cardinal Health | 66,52 | -0,63 | 66,94 | 328 | | Carnival | 54,24 | -0,22 | 54,36 | 352 | | Caterpillar Inc | 57,55 | +0,37 | 57,34 | 379 | | Charles Schwab | 14,94 | -0,27 | 14,98 | 573 | | ChevronTexaco | 59,26 | -0,60 | 59,62 | 1692 | | Cigna | 112,67 | +0,25 | 112,39 | 120 | | Cisco | 17,59 | -0,28 | 17,64 | 20568 | | Citigroup | 48,70 | +0,41 | 48,50 | 1882 | | Coca-Cola Co | 41,67 | -0,50 | 41,88 | 1314 | | Colgate Palmoliv | 55,08 | -0,33 | 55,26 | 217 | | Costco Wholesale | 48,82 | +1,10 | 48,29 | 615 | | Daimler-Chrysler | 50,96 | +0,83 | 50,54 | 73 | | Dow Chemical Co | 44,37 | -0,52 | 44,60 | 718 | | Du Pont Co | 42,79 | -0,47 | 42,99 | 480 | | Eastman Kodak | 24,35 | +0,41 | 24,25 | 246 | | Eli Lilly | 54,53 | +4,44 | 52,21 | 3488 | | EMC Corp | 14,11 | -0,28 | 14,15 | 1784 | | Emerson Electric | 76,50 | -0,14 | 76,61 | 221 | | Exelon | 54,04 | +0,02 | 54,03 | 447 | | Exxon Mobil | 59,03 | -0,66 | 59,42 | 3215 | | Fannie Mae | 47,14 | +0,21 | 47,04 | 415 | | First Data Corp | 42,72 | -0,95 | 43,13 | 700 | | Ford Motor Co | 8,16 | -0,12 | 8,17 | 1160 | | Gap Inc | 17,76 | +0,11 | 17,74 | 932 | | Genentech | 95,95 | -2,46 | 98,37 | 955 | | General Elec Co | 35,39 | +0,11 | 35,35 | 2678 | | General Motors | 22,20 | +0,91 | 22,00 | 2069 | | Goldman Sachs Gr | 129,19 | +0,43 | 128,64 | 391 | | HJ Heinz Co | 34,45 | +0,26 | 34,36 | 286 | | Halliburton Co | 66,30 | -0,61 | 66,71 | 1260 | | HCA-Healthcare | 52,43 | +0,38 | 52,23 | 185 | | Hewlett-Packard | 29,50 | +0,92 | 29,23 | 1761 | | Home Depot Inc | 41,04 | -0,44 | 41,22 | 1372 | | Honeywell Int | 35,55 | -0,28 | 35,65 | 656 | | Illinois Tool Works | 87,24 | +0,50 | 86,81 | 272 | | Intel Corp | 25,59 | -0,43 | 25,70 | 33374 | | IBM | 86,53 | -1,11 | 87,50 | 1447 | | Intl Paper | 33,59 | -0,18 | 33,65 | 322 | | Johnson&Johnson | 60,31 | +0,38 | 60,08 | 2059 | | J P Morgan Chase | 38,94 | +0,75 | 38,65 | 1473 | | Kimberly-Clark | 58,35 | +0,46 | 58,08 | 213 | | Kohls | 45,49 | -0,66 | 45,79 | 311 | | Kroger | 19,54 | +0,83 | 19,38 | 424 | | Lehman Brothers | 127,03 | +0,15 | 126,84 | 284 | | Lockheed Martin | 62,59 | +0,34 | 62,38 | 235 | | Lowes Cos | 67,74 | -0,35 | 67,98 | 538 | | Lucent Tech | 2,77 | — | 2,77 | 2256 | | Marsh & McLennan | 32,36 | +0,37 | 32,24 | 338 | | MBNA Corp | 26,88 | +0,19 | 26,83 | 1138 | | McDonalds Corp | 34,86 | +0,11 | 34,82 | 976 | | Medtronic | 55,68 | -0,48 | 55,95 | 759 | | Merck & Co | 28,84 | -2,83 | 29,68 | 3886 | | Merrill Lynch | 67,34 | +0,13 | 67,25 | 582 | | Metlife Inc | 50,66 | -0,16 | 50,74 | 380 | | Micron Tech | 13,20 | +0,53 | 13,13 | 2883 | | Microsoft | 27,75 | +0,22 | 27,69 | 13416 | | Minnesota Mining | 76,98 | +0,05 | 76,94 | 477 | | MS Dean Witter | 56,23 | -0,23 | 56,36 | 695 | | Motorola Inc | 23,40 | +0,26 | 23,34 | 1769 | | Occidental Petr | 82,47 | -1,19 | 83,46 | 545 | | Omnicom Group | 86,43 | +0,92 | 85,64 | 210 | | Oracle Corp | 12,51 | +0,56 | 12,44 | 19434 | | Pfizer Inc | 20,84 | -0,67 | 20,98 | 6369 | | Philip Morris | 71,79 | -0,13 | 71,88 | 961 | | Raytheon Co | 39,06 | -0,69 | 39,33 | 307 | | Schering-plough | 19,42 | +1,15 | 19,20 | 1154 | | Tenet Healthcare | 8,63 | +1,17 | 8,53 | 582 | | Texas Instrument | 32,99 | +1,10 | 32,63 | 3946 | | Textron Inc | 77,78 | +0,56 | 77,35 | 87 | | Time Warner Inc | 17,70 | -0,34 | 17,76 | 4577 | | Tyco Int | 28,29 | +1,07 | 27,99 | 1843 | | Unisys Corp | 6,37 | +0,79 | 6,32 | 216 | | UPS | 75,52 | +0,67 | 75,02 | 533 | | United Tech | 55,51 | +0,38 | 55,30 | 751 | | Unitedhealth Gr | 63,25 | +0,46 | 62,96 | 476 | | US Bancorp | 29,94 | -0,10 | 29,97 | 623 | | Verizon Comm | 31,18 | -0,16 | 31,23 | 1461 | | Wachovia | 52,54 | +0,06 | 52,51 | 678 | | Wal-Mart Stores | 47,71 | +0,02 | 47,70 | 1634 | | Walt Disney Co | 25,13 | +0,32 | 25,05 | 801 | | Washington Mutual | 41,12 | +0,10 | 41,08 | 350 | | Wells Fargo | 62,37 | +0,27 | 62,20 | 446 | | Xerox Corp | 14,38 | +1,13 | 14,22 | 390 |
|
