| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,94 | 7,5 | 4199 | | ANZ Banking Grp | 23,2 | +1,31 | 22,9 | 7244 | | CommonWealth Bank | 41,0 | +1,06 | 40,5 | 1463 | | National Australian Bank | 31,8 | +0,86 | 31,5 | 2524 | | Telstra Corp | 3,8 | -1,31 | 3,8 | 18037 | | Westpac Banking | 22,2 | +2,36 | 21,7 | 7108 | | Япония (JPY) | | Asahi Kasei | 715,0 | +2,88 | 695,0 | 5953 | | Daiwa Securities | 1300,0 | +2,93 | 1263,0 | 11758 | | Fuji Photo Film | 3940,0 | +0,51 | 3920,0 | 1933 | | Fujitsu Ltd | 864,0 | -0,80 | 871,0 | 15858 | | Honda Motor Co | 6850,0 | — | 6850,0 | 3494 | | Kao Corp | 3240,0 | +2,21 | 3170,0 | 1888 | | KDDI* | 652,0 | +0,15 | 651,0 | 15 | | Mitsubishi Fin Gr* | 1650,0 | +1,23 | 1630,0 | 59 | | Mitsubishi Electric | 854,0 | +2,28 | 835,0 | 4537 | | NEC Corp | 746,0 | -0,80 | 752,0 | 13179 | | Nippon Steel Corp | 425,0 | +1,19 | 420,0 | 88583 | | Nissan Motor Co | 1195,0 | +0,67 | 1187,0 | 15287 | | NTT* | 533,0 | — | 533,0 | 36 | | NTT DoCoMo* | 184,0 | -0,54 | 185,0 | 148 | | Pioneer | 1642,0 | -0,06 | 1643,0 | 2392 | | Ricoh | 2140,0 | -0,23 | 2145,0 | 2284 | | Seikisui House | 1488,0 | +1,78 | 1462,0 | 2505 | | Shin-Etsu Chem | 6240,0 | +0,16 | 6230,0 | 1388 | | Sony | 4480,0 | +0,67 | 4450,0 | 4595 | | Sumitomo Chem | 791,0 | +2,06 | 775,0 | 7104 | | TDK Corp | 9850,0 | +3,68 | 9500,0 | 941 | | Toshiba Corp | 665,0 | +1,06 | 658,0 | 19489 | | Toyota Motor Co | 5820,0 | +0,34 | 5800,0 | 7809 | | Гонконг (HKD) | | Cheung Kong | 79,95 | +0,95 | 79,20 | 2917 | | China Mobile | 37,55 | +0,67 | 37,30 | 15241 | | China Unicom | 6,40 | +0,79 | 6,35 | 9812 | | CLP Holdings | 45,70 | +0,33 | 45,55 | 1324 | | CNOOC | 5,55 | — | 5,55 | 37902 | | Hang Seng Bank | 102,70 | +0,29 | 102,40 | 1235 | | Henderson Land | 34,70 | — | 34,70 | 0 | | HSBC Holdings | 124,70 | +0,48 | 124,10 | 10097 | | Hutchison | 73,10 | +0,62 | 72,65 | 6645 | | Франция (EUR) | | Alcatel | 10,69 | +0,94 | 10,59 | 7488 | | Axa | 26,70 | +0,60 | 26,54 | 3904 | | BNP Paribas | 67,60 | +0,82 | 67,05 | 2878 | | Bouygues | 41,26 | +0,95 | 40,87 | 1755 | | Danone | 88,85 | -0,67 | 89,45 | 853 | | EADS | 32,95 | +0,49 | 32,79 | 901 | | France Telecom | 21,64 | +1,17 | 21,39 | 6371 | | Lafarge | 74,05 | +0,34 | 73,80 | 556 | | Michelin | 45,64 | +0,64 | 45,35 | 713 | | Peugeot | 50,55 | -1,17 | 51,15 | 1458 | | Renault | 66,85 | -0,22 | 67,00 | 855 | | Sanofi-Synthelab | 70,30 | -0,57 | 70,70 | 2816 | | Schneider Elec | 75,25 | -0,86 | 75,90 | 599 | | STMicroelectronics | 15,69 | +1,03 | 15,53 | 3384 | | Total Fina Elf | 214,40 | -1,20 | 217,00 | 1780 | | Vivendi Universal | 25,94 | +3,22 | 25,13 | 12343 | | Великобритания (GBp) | | ARM Holdings | 124,55 | +1,22 | 123,00 | 6198 | | BAE System | 338,00 | -1,24 | 342,25 | 11080 | | Barclays | 599,00 | +0,08 | 598,50 | 18308 | | BP | 633,82 | -0,94 | 640,00 | 68095 | | BAT | 1269,00 | -0,39 | 1274,00 | 3469 | | British Airways | 331,75 | -0,15 | 332,25 | 2373 | | British Telecom | 216,83 | +0,23 | 216,50 | 15525 | | Cable & Wireless | 118,25 | +0,21 | 118,00 | 12592 | | Cadbury Schweppes | 551,50 | +0,09 | 551,00 | 3268 | | HSBC Hldg | 912,00 | -0,33 | 915,00 | 19940 | | Lloyds TSB Grp | 485,50 | +0,57 | 482,75 | 23228 | | Marks & Spencer | 486,00 | +1,46 | 479,00 | 11059 | | Prudential | 516,00 | +0,29 | 514,50 | 5127 | | Reuters Group | 409,50 | +0,06 | 409,25 | 4945 | | Rio Tinto | 2500,20 | +0,36 | 2491,00 | 1715 | | Sainsbury | 296,75 | +0,42 | 295,50 | 6311 | | Unilever | 565,10 | -0,18 | 566,00 | 3200 | | Vodafone Airtch | 127,50 | -0,78 | 128,50 | 253891 | | Германия (EUR) | | Allianz AG | 126,60 | +0,96 | 125,40 | 2024 | | BASF | 62,79 | -0,49 | 63,10 | 1286 | | Bayer AG | 33,92 | -0,41 | 34,06 | 2344 | | BMW | 37,61 | -0,03 | 37,62 | 1030 | | Commerzbank AG | 25,97 | +0,97 | 25,72 | 1986 | | Daimler-Chrysler | 42,89 | -0,67 | 43,18 | 2939 | | Deutsche Bank n | 83,84 | +0,37 | 83,53 | 2567 | | Dt Telekom n | 14,10 | +0,57 | 14,02 | 15446 | | Hypovereinsbank | 26,74 | +1,52 | 26,34 | 901 | | Infineon Tech | 7,84 | +0,77 | 7,78 | 3571 | | Merck KGaA | 70,85 | +0,06 | 70,81 | 166 | | Munich Re | 114,13 | +0,07 | 114,05 | 1511 | | Sap AG | 154,31 | -0,45 | 155,00 | 948 | | Siemens | 68,74 | +1,39 | 67,80 | 5628 | | Volkswagen AG | 46,52 | -0,56 | 46,78 | 1172 | | Финляндия (EUR) | | Nokia | 15,33 | +1,05 | 15,17 | 21189 | | Stora Enso | 11,44 | -0,26 | 11,47 | 1572 | | Швейцария (CHF) | | Ciba Special | 80,60 | +1,96 | 79,05 | 852 | | Lonza Grp AG | 78,45 | +0,32 | 78,20 | 151 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,35 | +0,52 | 67,00 | 3457 | | Nestle | 393,50 | — | 393,50 | 535 | | Novartis | 68,45 | -0,80 | 69,00 | 3671 | | Roche | 226,80 | -0,83 | 228,70 | 6 | | Swiss Re | 97,25 | +0,78 | 96,50 | 1313 | | UBS AG | 125,50 | -0,32 | 125,90 | 3336 | | Zurich Fin | 271,25 | +0,46 | 270,00 | 373 | | Швеция (SEK) | | ABB | 74,00 | +0,68 | 73,50 | 1621aaz | | Electrolux | 198,00 | +0,51 | 197,00 | 689 | | Ericsson | 27,40 | -1,08 | 27,70 | 107910 | | Nordea | 81,25 | +0,31 | 81,00 | 5122 | | Volvo | 365,00 | +0,14 | 364,50 | 1636 | | Италия (EUR) | | Bank di Lavoro | 2,73 | +1,32 | 2,69 | 27925 | | Fiat | 7,59 | -0,71 | 7,64 | 11489 | | Голландия (EUR) | | ABN Amro Hld | 21,61 | — | 21,61 | 6243 | | Aegon NV | 13,77 | +0,22 | 13,74 | 5245 | | Ahold Kon | 6,23 | -0,80 | 6,28 | 7326 | | Fortis | 25,97 | +0,78 | 25,77 | 1801 | | ING Grp | 28,93 | +1,19 | 28,59 | 4456 | | Philips | 24,95 | +0,81 | 24,75 | 5140 | | Россия (ADR) | | АФК Система | 21,33 | +1,18 | 21,15 | 282 | | Вимм-Билль-Данн | 20,58 | +0,64 | 20,45 | 5 | | Вымпелком | 44,72 | -0,64 | 45,01 | 139 | | Газпром | 71,67 | +2,99 | 73,70 | 765 | | ЛУКОЙЛ | 60,65 | +1,00 | 60,05 | 1439 | | Мобильные телесистемы | 35,53 | +0,37 | 35,40 | 238 | | Норильский никель | 88,80 | +2,43 | 86,30 | 350 | | Пятерочка | 15,90 | +2,79 | 15,42 | 2374 | | РАО ЕЭС России | 42,81 | +0,71 | 42,20 | 183 | | Ростелеком | 13,90 | +1,76 | 13,66 | 43 | | Сибнефть | 18,50 | — | 18,50 | 170 | | Стальная группа Мечел | 26,64 | -1,19 | 26,96 | 80 | | Сургутнефтегаз | 54,90 | +1,67 | 54,00 | 210 | | Татнефть | 70,29 | +2,06 | 68,87 | 7 | | ЮКОС | 7,12 | +0,56 | 7,08 | 239 | | Канада (CAD) | | Alcan Inc | 47,62 | -0,58 | 47,90 | 418 | | Bank of Montreal | 62,84 | -0,48 | 63,14 | 229 | | Bank Nova Scotia | 45,67 | -0,50 | 45,90 | 439 | | BCE Inc | 27,34 | -0,22 | 27,40 | 640 | | Imperial Oil | 117,05 | -0,65 | 117,81 | 60 | | Loblaw Cos Ltd | 58,11 | -0,12 | 58,18 | 100 | | Nortel Networks | 3,50 | -0,57 | 3,52 | 3303 | | Royal Bank of Canada | 87,15 | -0,80 | 87,85 | 251 | | США ($) | | Abbott Labs | 38,81 | -0,46 | 38,99 | 912 | | Agilent Tech | 35,70 | +1,22 | 35,27 | 1469 | | Alcoa | 28,07 | -0,28 | 28,15 | 837 | | Allstate Corp | 55,07 | -0,38 | 55,28 | 406 | | Alltel | 64,60 | -1,94 | 65,88 | 652? | | Amer Electric Power | 37,20 | +0,38 | 37,06 | 259 | | Amer Express Co | 51,27 | +0,23 | 51,15 | 962 | | AIG | 66,20 | +0,27 | 66,02 | 858 | | Amgen | 78,19 | -0,24 | 78,38 | 1627 | | Analog Devices | 38,45 | +0,03 | 38,44 | 416 | | Anheuser-Busch | 43,20 | -0,07 | 43,23 | 191 | | Time Warner Inc | 17,67 | +0,06 | 17,66 | 6353 | | Apple Comp Inc | 74,88 | +0,74 | 74,33 | 7543 | | Applied Materials | 18,93 | +0,69 | 18,80 | 3752 | | AT&T | 24,86 | -0,16 | 24,90 | 1541 | | Automatic Data Proc | 46,80 | +0,30 | 46,66 | 177 | | Bank of America | 45,83 | -0,15 | 45,90 | 1450 | | Bank of New York | 32,29 | +0,09 | 32,26 | 270 | | Baxter Int | 38,64 | -0,31 | 38,76 | 160 | | BCE Inc | 23,74 | +0,25 | 23,68 | 47 | | Bellsouth Corp | 27,60 | -0,04 | 27,61 | 728 | | Berkshire cl a* | 89,60 | +0,08 | 89,53 | 1 | | Berkshire cl b* | 2,98 | — | 2,98 | 1 | | Boeing Co | 69,60 | -0,07 | 69,65 | 556 | | Bristol Myers sq | 21,48 | +0,28 | 21,42 | 814 | | Cardinal Health | 66,71 | -0,51 | 67,05 | 408 | | Carnival | 55,03 | +0,84 | 54,57 | 338 | | Caterpillar Inc | 58,05 | -0,07 | 58,09 | 313 | | Charles Schwab | 14,82 | -0,94 | 14,96 | 548 | | ChevronTexaco | 59,03 | +0,36 | 58,82 | 1291 | | Cigna | 112,52 | +0,11 | 112,40 | 121 | | Cisco | 17,66 | +0,63 | 17,55 | 14738 | | Citigroup | 48,72 | -0,39 | 48,91 | 1925 | | Coca-Cola Co | 41,44 | -0,17 | 41,51 | 1460 | | Colgate Palmoliv | 54,75 | -0,53 | 55,04 | 432 | | Costco Wholesale | 48,81 | +0,54 | 48,55 | 498 | | Daimler-Chrysler | 51,22 | +0,04 | 51,20 | 77 | | Dow Chemical Co | 44,67 | +0,09 | 44,63 | 489 | | Du Pont Co | 42,90 | +0,09 | 42,86 | 421 | | Eastman Kodak | 24,46 | +0,08 | 24,44 | 176 | | Eli Lilly | 53,88 | +0,88 | 53,41 | 1223 | | EMC Corp | 14,13 | -0,07 | 14,14 | 1262 | | Emerson Electric | 76,70 | +0,64 | 76,21 | 200 | | Exelon | 54,21 | -0,26 | 54,35 | 415 | | Exxon Mobil | 58,88 | +0,65 | 58,50 | 3338 | | Fannie Mae | 47,75 | -0,52 | 48,00 | 421 | | First Data Corp | 43,62 | +1,11 | 43,14 | 667 | | Ford Motor Co | 8,28 | +1,22 | 8,18 | 1528 | | Gap Inc | 17,89 | +0,28 | 17,84 | 814 | | Genentech | 95,96 | — | 95,96 | 361 | | General Elec Co | 35,62 | +0,25 | 35,53 | 2397 | | General Motors | 22,98 | +0,26 | 22,92 | 1841 | | Goldman Sachs Gr | 130,46 | +0,62 | 129,66 | 471 | | HJ Heinz Co | 34,52 | +0,38 | 34,39 | 397 | | Halliburton Co | 66,18 | +0,09 | 66,12 | 700 | | HCA-Healthcare | 52,44 | +0,06 | 52,41 | 222 | | Hewlett-Packard | 29,97 | +0,44 | 29,92 | 2668 | | Home Depot Inc | 41,36 | +0,83 | 41,02 | 913 | | Honeywell Int | 36,10 | +1,09 | 35,71 | 624 | | Illinois Tool Works | 88,45 | +0,66 | 87,87 | 156 | | Intel Corp | 26,50 | +1,61 | 26,08 | 23953 | | IBM | 86,77 | -0,23 | 86,97 | 1047 | | Intl Paper | 34,20 | +1,09 | 33,83 | 617 | | Johnson&Johnson | 60,05 | -0,08 | 60,10 | 1421 | | J P Morgan Chase | 39,09 | -0,08 | 39,12 | 1276 | | Kimberly-Clark | 58,63 | +0,67 | 58,24 | 252 | | Kohls | 46,18 | +0,39 | 46,00 | 848 | | Kroger | 19,44 | -0,26 | 19,49 | 447 | | Lehman Brothers | 128,41 | +0,60 | 127,65 | 362 | | Lockheed Martin | 62,58 | -0,54 | 62,92 | 234 | | Lowes Cos | 68,55 | +0,81 | 68,00 | 501 | | Lucent Tech | 2,79 | -0,36 | 2,80 | 3001 | | Marsh & McLennan | 32,52 | -0,37 | 32,64 | 322 | | MBNA Corp | 26,93 | +0,15 | 26,89 | 389 | | McDonalds Corp | 34,57 | -0,77 | 34,84 | 683 | | Medtronic | 55,84 | +0,38 | 55,63 | 488 | | Merck & Co | 28,50 | -2,16 | 29,13 | 5220 | | Merrill Lynch | 68,06 | +0,75 | 67,55 | 647 | | Metlife Inc | 50,81 | +0,20 | 50,71 | 257 | | Micron Tech | 13,61 | +1,49 | 13,41 | 1726 | | Microsoft | 27,56 | -0,54 | 27,71 | 14879 | | Minnesota Mining | 77,22 | -0,82 | 77,86 | 356 | | MS Dean Witter | 56,48 | +0,93 | 55,96 | 1471 | | Motorola Inc | 23,23 | -0,77 | 23,41 | 1916 | | Occidental Petr | 81,77 | -0,09 | 81,84 | 628 | | Omnicom Group | 85,83 | +0,30 | 85,57 | 91 | | Oracle Corp | 12,63 | +1,04 | 12,50 | 13010 | | Pfizer Inc | 20,53 | -0,44 | 20,62 | 8431 | | Philip Morris | 72,74 | +0,73 | 72,21 | 832 | | Raytheon Co | 39,39 | -0,05 | 39,41 | 129 | | Schering-plough | 19,40 | -0,31 | 19,46 | 470 | | Tenet Healthcare | 8,58 | -0,92 | 8,66 | 475 | | Texas Instrument | 33,55 | +0,54 | 33,37 | 1367 | | Textron Inc | 77,70 | -0,52 | 78,11 | 86 | | Time Warner Inc | 17,67 | +0,06 | 17,66 | 6353 | | Tyco Int | 28,62 | +0,88 | 28,37 | 1516 | | Unisys Corp | 6,21 | -1,90 | 6,33 | 208 | | UPS | 75,69 | -0,13 | 75,79 | 335 | | United Tech | 55,76 | +0,61 | 55,42 | 1090 | | Unitedhealth Gr | 63,09 | -0,91 | 63,67 | 721 | | US Bancorp | 29,90 | -0,80 | 30,14 | 496 | | Verizon Comm | 30,84 | -0,77 | 31,08 | 1879 | | Wachovia | 52,65 | -0,25 | 52,78 | 527 | | Wal-Mart Stores | 48,72 | +1,33 | 48,08 | 3319 | | Walt Disney Co | 25,30 | +0,44 | 25,19 | 748 | | Washington Mutual | 41,41 | -0,36 | 41,56 | 409 | | Wells Fargo | 62,38 | -0,37 | 62,61 | 461 | | Xerox Corp | 14,53 | — | 14,53 | 339 |
|
