| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,66 | 7,6 | 3115 | | ANZ Banking Grp | 23,1 | -0,65 | 23,2 | 3097 | | CommonWealth Bank | 40,9 | -0,10 | 41,0 | 2228 | | National Australian Bank | 31,3 | -1,38 | 31,8 | 3313 | | Telstra Corp | 3,8 | -0,27 | 3,8 | 24469 | | Westpac Banking | 22,0 | -0,63 | 22,2 | 4061 | | Япония (JPY) | | Asahi Kasei | 707,0 | -1,12 | 715,0 | 3268 | | Daiwa Securities | 1291,0 | -0,69 | 1300,0 | 9318 | | Fuji Photo Film | 3940,0 | — | 3940,0 | 1609 | | Fujitsu Ltd | 839,0 | -2,89 | 864,0 | 26305 | | Honda Motor Co | 6900,0 | +0,73 | 6850,0 | 2111 | | Kao Corp | 3250,0 | +0,31 | 3240,0 | 1555 | | KDDI* | 653,0 | +0,15 | 652,0 | 12 | | Mitsubishi Fin Gr* | 1650,0 | — | 1650,0 | 37 | | Mitsubishi Electric | 843,0 | -1,29 | 854,0 | 4493 | | NEC Corp | 743,0 | -0,40 | 746,0 | 10816 | | Nippon Steel Corp | 443,0 | +4,24 | 425,0 | 291635 | | Nissan Motor Co | 1214,0 | +1,59 | 1195,0 | 20897 | | NTT* | 544,0 | +2,06 | 533,0 | 44 | | NTT DoCoMo* | 184,0 | — | 184,0 | 168 | | Pioneer | 1609,0 | -2,01 | 1642,0 | 3358 | | Ricoh | 2145,0 | +0,23 | 2140,0 | 3011 | | Seikisui House | 1476,0 | -0,81 | 1488,0 | 2068 | | Shin-Etsu Chem | 6220,0 | -0,32 | 6240,0 | 1612 | | Sony | 4500,0 | +0,45 | 4480,0 | 3824 | | Sumitomo Chem | 791,0 | — | 791,0 | 5175 | | TDK Corp | 9800,0 | -0,51 | 9850,0 | 970 | | Toshiba Corp | 667,0 | +0,30 | 665,0 | 19840 | | Toyota Motor Co | 5900,0 | +1,37 | 5820,0 | 10929 | | Гонконг (HKD) | | Cheung Kong | 80,35 | +0,50 | 79,95 | 5074 | | China Mobile | 37,50 | -0,13 | 37,55 | 12876 | | China Unicom | 6,50 | +1,56 | 6,40 | 12369 | | CLP Holdings | 45,30 | -0,88 | 45,70 | 1703 | | CNOOC | 5,55 | — | 5,55 | 44561 | | Hang Seng Bank | 102,60 | -0,10 | 102,70 | 1126 | | Henderson Land | 34,25 | -1,30 | 34,70 | 8344 | | HSBC Holdings | 124,70 | — | 124,70 | 11012 | | Hutchison | 72,55 | -0,75 | 73,10 | 11675 | | Франция (EUR) | | Alcatel | 10,75 | — | 10,75 | 11078 | | Axa | 26,66 | -0,26 | 26,73 | 5108 | | BNP Paribas | 67,35 | -0,07 | 67,40 | 2472 | | Bouygues | 40,93 | -1,09 | 41,38 | 704 | | Danone | 89,15 | +0,17 | 89,00 | 336 | | EADS | 32,66 | -1,27 | 33,08 | 625 | | France Telecom | 21,33 | -1,39 | 21,63 | 5717 | | Lafarge | 73,70 | -0,54 | 74,10 | 584 | | Michelin | 46,20 | +1,09 | 45,70 | 887 | | Peugeot | 50,50 | -0,10 | 50,55 | 771 | | Renault | 67,90 | +1,42 | 66,95 | 1485 | | Sanofi-Synthelab | 71,65 | +1,42 | 70,65 | 2153 | | Schneider Elec | 74,85 | -0,80 | 75,45 | 557 | | STMicroelectronics | 15,64 | -0,51 | 15,72 | 1612 | | Total Fina Elf | 218,60 | +2,01 | 214,30 | 1638 | | Vivendi Universal | 26,19 | +0,73 | 26,00 | 7041 | | Великобритания (GBp) | | ARM Holdings | 122,50 | -2,00 | 125,00 | 5288 | | BAE System | 336,75 | -0,15 | 337,25 | 13387 | | Barclays | 596,00 | -0,08 | 596,50 | 15766 | | BP | 636,50 | +0,95 | 630,50 | 48556 | | BAT | 1277,19 | +0,55 | 1270,00 | 5428 | | British Airways | 335,25 | +1,13 | 331,50 | 7011 | | British Telecom | 218,15 | +0,81 | 216,75 | 27367 | | Cable & Wireless | 117,25 | -1,26 | 118,75 | 13050 | | Cadbury Schweppes | 544,50 | -1,36 | 552,00 | 12968 | | HSBC Hldg | 914,00 | +0,44 | 910,00 | 21753 | | Lloyds TSB Grp | 481,50 | — | 481,50 | 19644 | | Marks & Spencer | 478,50 | -1,44 | 485,50 | 13475 | | Prudential | 508,72 | -0,58 | 514,00 | 10116 | | Reuters Group | 407,16 | -0,55 | 409,25 | 5569 | | Rio Tinto | 2475,77 | -0,44 | 2490,00 | 3869 | | Sainsbury | 299,75 | +0,93 | 297,00 | 11886 | | Unilever | 572,00 | +1,06 | 566,00 | 8859 | | Vodafone Airtch | 124,82 | -2,53 | 128,25 | 361050 | | Германия (EUR) | | Allianz AG | 126,04 | -0,40 | 126,55 | 1854 | | BASF | 62,59 | -0,38 | 62,83 | 1532 | | Bayer AG | 33,69 | -0,56 | 33,88 | 2559 | | BMW | 37,48 | -0,37 | 37,62 | 1229 | | Commerzbank AG | 25,79 | -0,39 | 25,89 | 2506 | | Daimler-Chrysler | 42,59 | -0,28 | 42,71 | 3794 | | Deutsche Bank n | 82,76 | -1,21 | 83,77 | 3601 | | Dt Telekom n | 14,04 | -0,14 | 14,06 | 13385 | | Hypovereinsbank | 26,78 | -0,04 | 26,79 | 649 | | Infineon Tech | 7,68 | -2,04 | 7,84 | 7106 | | Merck KGaA | 70,81 | -1,37 | 71,79 | 264 | | Munich Re | 113,45 | -0,44 | 113,95 | 1530 | | Sap AG | 154,55 | -0,21 | 154,87 | 646 | | Siemens | 69,98 | +1,92 | 68,66 | 8851 | | Volkswagen AG | 46,37 | -0,13 | 46,43 | 1130 | | Финляндия (EUR) | | Nokia | 15,36 | +0,52 | 15,28 | 19379 | | Stora Enso | 11,38 | -0,61 | 11,45 | 1367 | | Швейцария (CHF) | | Ciba Special | 80,75 | +0,37 | 80,45 | 521 | | Lonza Grp AG | 77,95 | -0,06 | 78,00 | 104 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,95 | +0,67 | 67,50 | 6793 | | Nestle | 393,75 | -0,19 | 394,50 | 550 | | Novartis | 68,60 | — | 68,60 | 6528 | | Roche | 225,20 | -1,23 | 228,00 | 17 | | Swiss Re | 96,95 | -0,31 | 97,25 | 1108 | | UBS AG | 126,20 | +0,16 | 126,00 | 2617 | | Zurich Fin | 270,25 | -0,37 | 271,25 | 575 | | Швеция (SEK) | | ABB | 74,50 | +0,34 | 74,25 | 938aaz | | Electrolux | 199,00 | — | 199,00 | 1577 | | Ericsson | 27,20 | -0,73 | 27,40 | 120804 | | Nordea | 80,75 | -0,31 | 81,00 | 9159 | | Volvo | 360,00 | -1,23 | 364,50 | 1415 | | Италия (EUR) | | Bank di Lavoro | 2,71 | -0,82 | 2,73 | 12000 | | Fiat | 7,52 | -0,94 | 7,59 | 7636 | | Голландия (EUR) | | ABN Amro Hld | 21,66 | +0,19 | 21,62 | 5875 | | Aegon NV | 13,71 | -0,58 | 13,79 | 5169 | | Ahold Kon | 6,27 | +0,32 | 6,25 | 5233 | | Fortis | 25,82 | -0,77 | 26,02 | 3216 | | ING Grp | 28,90 | -0,31 | 28,99 | 6593 | | Philips | 25,16 | +0,40 | 25,06 | 4275 | | Россия (ADR) | | АФК Система | 21,40 | — | 21,40 | 192 | | Вимм-Билль-Данн | 21,14 | +0,48 | 21,04 | 1 | | Вымпелком | 42,79 | -1,75 | 43,55 | 198 | | Газпром | 74,23 | -1,58 | 75,90 | 1182 | | ЛУКОЙЛ | 60,93 | +0,08 | 60,65 | 1185 | | Мобильные телесистемы | 34,53 | -0,78 | 34,80 | 429 | | Норильский никель | 88,80 | +0,45 | 88,40 | 285 | | Пятерочка | 15,46 | -5,99 | 15,85 | 743 | | РАО ЕЭС России | 42,20 | -0,71 | 42,50 | 141 | | Ростелеком | 14,15 | +1,07 | 14,00 | 15 | | Сибнефть | 18,50 | — | 18,50 | 23 | | Стальная группа Мечел | 25,85 | -2,27 | 26,45 | 152 | | Сургутнефтегаз | 54,01 | -1,64 | 54,90 | 347 | | Татнефть | 69,57 | +0,10 | 69,50 | 12 | | ЮКОС | 6,80 | -3,79 | 7,12 | 832 | | Канада (CAD) | | Alcan Inc | 47,47 | -0,48 | 47,70 | 232 | | Bank of Montreal | 62,64 | -0,59 | 63,01 | 434 | | Bank Nova Scotia | 45,33 | -0,70 | 45,65 | 517 | | BCE Inc | 27,00 | +0,41 | 27,22 | 1397 | | Imperial Oil | 118,75 | +1,04 | 117,53 | 66 | | Loblaw Cos Ltd | 57,99 | +0,42 | 57,96 | 59 | | Nortel Networks | 3,46 | -1,14 | 3,50 | 1462 | | Royal Bank of Canada | 86,79 | -0,08 | 86,86 | 243 | | США ($) | | Abbott Labs | 39,31 | +0,36 | 39,17 | 1173 | | Agilent Tech | 35,89 | +0,67 | 35,65 | 729 | | Alcoa | 28,14 | +0,25 | 28,07 | 826 | | Allstate Corp | 54,68 | -0,20 | 54,79 | 311 | | Alltel | 64,33 | -0,77 | 64,83 | 224? | | Amer Electric Power | 37,16 | +0,19 | 37,09 | 164 | | Amer Express Co | 50,67 | -0,71 | 51,03 | 866 | | AIG | 65,50 | -0,43 | 65,78 | 935 | | Amgen | 77,60 | +0,18 | 77,46 | 2076 | | Analog Devices | 38,24 | -0,49 | 38,43 | 243 | | Anheuser-Busch | 43,13 | +0,07 | 43,10 | 216 | | Time Warner Inc | 17,69 | — | 17,69 | 3235 | | Apple Comp Inc | 74,73 | -0,24 | 74,91 | 5082 | | Applied Materials | 19,17 | +0,31 | 19,11 | 4797 | | AT&T | 24,71 | -0,60 | 24,86 | 1310 | | Automatic Data Proc | 46,04 | -0,48 | 46,26 | 210 | | Bank of America | 45,86 | +0,26 | 45,74 | 1289 | | Bank of New York | 32,17 | -0,12 | 32,21 | 367 | | Baxter Int | 38,39 | -0,44 | 38,56 | 271 | | BCE Inc | 23,47 | +0,30 | 23,68 | 76 | | Bellsouth Corp | 27,42 | -0,54 | 27,57 | 356 | | Berkshire cl a* | 89,50 | — | 89,50 | 1 | | Berkshire cl b* | 2,97 | -0,13 | 2,98 | 1 | | Boeing Co | 70,10 | -0,13 | 70,19 | 425 | | Bristol Myers sq | 21,30 | -0,14 | 21,33 | 809 | | Cardinal Health | 66,95 | -0,07 | 67,00 | 366 | | Carnival | 55,41 | +0,67 | 55,04 | 566 | | Caterpillar Inc | 58,17 | +0,24 | 58,03 | 224 | | Charles Schwab | 14,88 | — | 14,88 | 320 | | ChevronTexaco | 59,35 | -0,39 | 59,58 | 1258 | | Cigna | 111,54 | -0,68 | 112,30 | 133 | | Cisco | 17,53 | +0,06 | 17,52 | 10731 | | Citigroup | 48,77 | +0,18 | 48,68 | 1496 | | Coca-Cola Co | 40,94 | -0,51 | 41,15 | 1299 | | Colgate Palmoliv | 55,26 | +0,71 | 54,87 | 237 | | Costco Wholesale | 48,51 | -0,35 | 48,68 | 559 | | Daimler-Chrysler | 50,90 | -0,33 | 51,07 | 216 | | Dow Chemical Co | 44,81 | +0,16 | 44,74 | 916 | | Du Pont Co | 43,16 | +0,70 | 42,86 | 714 | | Eastman Kodak | 24,26 | -1,18 | 24,55 | 139 | | Eli Lilly | 54,87 | +0,73 | 54,47 | 732 | | EMC Corp | 13,83 | -2,12 | 14,13 | 2518 | | Emerson Electric | 76,48 | -0,13 | 76,58 | 111 | | Exelon | 53,79 | +0,35 | 53,60 | 576 | | Exxon Mobil | 59,44 | +0,99 | 58,86 | 2667 | | Fannie Mae | 47,45 | -0,32 | 47,60 | 271 | | First Data Corp | 43,13 | -0,92 | 43,53 | 328 | | Ford Motor Co | 8,12 | -0,85 | 8,19 | 1109 | | Gap Inc | 17,67 | -0,45 | 17,75 | 693 | | Genentech | 96,13 | +0,15 | 95,99 | 460 | | General Elec Co | 35,39 | -0,45 | 35,55 | 2456 | | General Motors | 22,43 | -2,69 | 23,05 | 1963 | | Goldman Sachs Gr | 129,56 | -0,35 | 130,01 | 648 | | HJ Heinz Co | 34,59 | +0,14 | 34,54 | 189 | | Halliburton Co | 67,82 | +1,28 | 66,96 | 928 | | HCA-Healthcare | 52,54 | -0,06 | 52,57 | 259 | | Hewlett-Packard | 29,24 | -2,44 | 29,97 | 3853 | | Home Depot Inc | 41,16 | -0,39 | 41,32 | 863 | | Honeywell Int | 35,84 | -0,58 | 36,05 | 535 | | Illinois Tool Works | 88,37 | -0,28 | 88,62 | 98 | | Intel Corp | 26,47 | -0,56 | 26,62 | 13039 | | IBM | 84,23 | -2,01 | 85,96 | 2194 | | Intl Paper | 34,20 | +0,38 | 34,07 | 417 | | Johnson&Johnson | 60,08 | -0,12 | 60,15 | 815 | | J P Morgan Chase | 39,11 | -0,10 | 39,15 | 1285 | | Kimberly-Clark | 58,63 | +0,19 | 58,52 | 207 | | Kohls | 45,84 | -0,11 | 45,89 | 850 | | Kroger | 19,43 | +1,20 | 19,20 | 440 | | Lehman Brothers | 126,12 | -1,60 | 128,17 | 749 | | Lockheed Martin | 62,52 | +0,63 | 62,13 | 157 | | Lowes Cos | 67,84 | -0,89 | 68,45 | 526 | | Lucent Tech | 2,76 | +0,36 | 2,75 | 2907 | | Marsh & McLennan | 32,12 | -0,25 | 32,20 | 250 | | MBNA Corp | 26,93 | +0,19 | 26,88 | 243 | | McDonalds Corp | 34,86 | +1,13 | 34,47 | 770 | | Medtronic | 55,86 | +0,14 | 55,78 | 407 | | Merck & Co | 28,78 | +1,30 | 28,41 | 1966 | | Merrill Lynch | 67,33 | -0,62 | 67,75 | 956 | | Metlife Inc | 50,12 | -0,46 | 50,35 | 357 | | Micron Tech | 13,60 | -1,45 | 13,80 | 1240 | | Microsoft | 27,28 | -0,62 | 27,45 | 15931 | | Minnesota Mining | 77,14 | +0,04 | 77,11 | 302 | | MS Dean Witter | 56,58 | +0,11 | 56,52 | 563 | | Motorola Inc | 23,25 | +0,52 | 23,17 | 1315 | | Occidental Petr | 83,90 | +1,52 | 82,64 | 606 | | Omnicom Group | 86,62 | +0,70 | 86,02 | 118 | | Oracle Corp | 12,63 | -1,64 | 12,84 | 12070 | | Pfizer Inc | 21,62 | +3,25 | 20,94 | 13640 | | Philip Morris | 73,89 | +1,90 | 72,51 | 2742 | | Raytheon Co | 39,41 | +0,23 | 39,32 | 99 | | Schering-plough | 19,43 | +0,15 | 19,40 | 628 | | Tenet Healthcare | 8,69 | +1,40 | 8,57 | 169 | | Texas Instrument | 33,56 | -0,03 | 33,57 | 1221 | | Textron Inc | 77,30 | +0,44 | 76,96 | 101 | | Time Warner Inc | 17,69 | — | 17,69 | 3235 | | Tyco Int | 28,25 | -1,29 | 28,62 | 807 | | Unisys Corp | 6,17 | -0,16 | 6,18 | 164 | | UPS | 75,07 | -0,69 | 75,59 | 273 | | United Tech | 55,55 | — | 55,55 | 415 | | Unitedhealth Gr | 62,96 | -0,38 | 63,20 | 617 | | US Bancorp | 30,23 | +1,04 | 29,92 | 1226 | | Verizon Comm | 30,59 | -0,42 | 30,72 | 1656 | | Wachovia | 52,46 | -0,25 | 52,59 | 552 | | Wal-Mart Stores | 48,77 | +0,18 | 48,68 | 2937 | | Walt Disney Co | 25,19 | +0,16 | 25,15 | 845 | | Washington Mutual | 41,45 | -0,02 | 41,46 | 392 | | Wells Fargo | 62,54 | +0,30 | 62,35 | 396 | | Xerox Corp | 14,54 | -0,14 | 14,56 | 515 |
|
