| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +1,73 | 7,5 | 4853 | | ANZ Banking Grp | 23,1 | +0,35 | 23,1 | 4441 | | CommonWealth Bank | 41,2 | +0,61 | 40,9 | 2283 | | National Australian Bank | 31,8 | +1,47 | 31,3 | 2812 | | Telstra Corp | 3,8 | +0,80 | 3,8 | 37309 | | Westpac Banking | 22,3 | +1,27 | 22,0 | 6269 | | Япония (JPY) | | Asahi Kasei | 700,0 | -0,99 | 707,0 | 4255 | | Daiwa Securities | 1288,0 | -0,23 | 1291,0 | 12297 | | Fuji Photo Film | 3880,0 | -1,52 | 3940,0 | 2107 | | Fujitsu Ltd | 852,0 | +1,55 | 839,0 | 23088 | | Honda Motor Co | 6760,0 | -2,03 | 6900,0 | 3420 | | Kao Corp | 3150,0 | -3,08 | 3250,0 | 1604 | | KDDI* | 632,0 | -3,22 | 653,0 | 22 | | Mitsubishi Fin Gr* | 1640,0 | -0,61 | 1650,0 | 69 | | Mitsubishi Electric | 832,0 | -1,30 | 843,0 | 8808 | | NEC Corp | 738,0 | -0,67 | 743,0 | 17978 | | Nippon Steel Corp | 428,0 | -3,39 | 443,0 | 276849 | | Nissan Motor Co | 1212,0 | -0,16 | 1214,0 | 26183 | | NTT* | 530,0 | -2,57 | 544,0 | 44 | | NTT DoCoMo* | 178,0 | -3,26 | 184,0 | 277 | | Pioneer | 1611,0 | +0,12 | 1609,0 | 3540 | | Ricoh | 2115,0 | -1,40 | 2145,0 | 2820 | | Seikisui House | 1453,0 | -1,56 | 1476,0 | 3185 | | Shin-Etsu Chem | 6050,0 | -2,73 | 6220,0 | 2297 | | Sony | 4390,0 | -2,44 | 4500,0 | 5251 | | Sumitomo Chem | 781,0 | -1,26 | 791,0 | 7931 | | TDK Corp | 9500,0 | -3,06 | 9800,0 | 1156 | | Toshiba Corp | 675,0 | +1,20 | 667,0 | 37446 | | Toyota Motor Co | 5800,0 | -1,69 | 5900,0 | 12000 | | Гонконг (HKD) | | Cheung Kong | 80,65 | +0,37 | 80,35 | 7567 | | China Mobile | 37,60 | +0,27 | 37,50 | 19177 | | China Unicom | 6,35 | -2,31 | 6,50 | 7334 | | CLP Holdings | 45,40 | +0,22 | 45,30 | 1905 | | CNOOC | 5,50 | -0,90 | 5,55 | 64091 | | Hang Seng Bank | 102,60 | — | 102,60 | 979 | | Henderson Land | 35,10 | +2,48 | 34,25 | 11933 | | HSBC Holdings | 125,40 | +0,56 | 124,70 | 8381 | | Hutchison | 72,80 | +0,34 | 72,55 | 10188 | | Франция (EUR) | | Alcatel | 10,80 | +0,47 | 10,75 | 8607 | | Axa | 26,78 | +0,45 | 26,66 | 4316 | | BNP Paribas | 67,90 | +0,44 | 67,60 | 1996 | | Bouygues | 41,06 | +0,56 | 40,83 | 1210 | | Danone | 89,20 | -0,34 | 89,50 | 573 | | EADS | 32,64 | -0,43 | 32,78 | 1503 | | France Telecom | 21,27 | -0,61 | 21,40 | 9215 | | Lafarge | 74,65 | +0,61 | 74,20 | 756 | | Michelin | 45,82 | -0,56 | 46,08 | 513 | | Peugeot | 50,30 | -0,30 | 50,45 | 709 | | Renault | 67,85 | -0,07 | 67,90 | 1087 | | Sanofi-Synthelab | 71,15 | -1,04 | 71,90 | 3176 | | Schneider Elec | 74,85 | -0,40 | 75,15 | 894 | | STMicroelectronics | 15,46 | -1,15 | 15,64 | 4244 | | Total Fina Elf | 218,50 | +0,14 | 218,20 | 1793 | | Vivendi Universal | 25,97 | -1,14 | 26,27 | 4452 | | Великобритания (GBp) | | ARM Holdings | 121,25 | -0,82 | 122,25 | 6625 | | BAE System | 344,67 | +2,38 | 336,75 | 13265 | | Barclays | 599,00 | +0,50 | 596,00 | 13373 | | BP | 629,00 | -0,79 | 634,00 | 56223 | | BAT | 1285,00 | +0,78 | 1275,00 | 6989 | | British Airways | 338,00 | +0,75 | 335,50 | 5389 | | British Telecom | 217,75 | +0,11 | 217,75 | 24142 | | Cable & Wireless | 117,50 | +0,21 | 117,25 | 16654 | | Cadbury Schweppes | 538,50 | -1,01 | 544,00 | 10307 | | HSBC Hldg | 916,50 | +0,38 | 913,00 | 26656 | | Lloyds TSB Grp | 480,25 | +0,05 | 480,00 | 10590 | | Marks & Spencer | 487,00 | +1,88 | 478,00 | 10765 | | Prudential | 516,14 | +1,27 | 510,00 | 8417 | | Reuters Group | 406,83 | -0,06 | 407,25 | 7692 | | Rio Tinto | 2486,00 | +0,49 | 2474,00 | 3839 | | Sainsbury | 299,81 | +0,17 | 299,25 | 5573 | | Unilever | 574,00 | +0,26 | 572,50 | 7630 | | Vodafone Airtch | 126,00 | +1,00 | 124,75 | 236479 | | Германия (EUR) | | Allianz AG | 125,58 | -0,23 | 125,87 | 1939 | | BASF | 63,19 | +0,73 | 62,73 | 1564 | | Bayer AG | 34,28 | +1,63 | 33,73 | 4046 | | BMW | 37,22 | -0,64 | 37,46 | 1897 | | Commerzbank AG | 25,75 | +0,12 | 25,72 | 3069 | | Daimler-Chrysler | 42,09 | -1,52 | 42,74 | 4797 | | Deutsche Bank n | 81,49 | -1,61 | 82,82 | 5736 | | Dt Telekom n | 14,02 | -0,43 | 14,08 | 11830 | | Hypovereinsbank | 26,57 | -1,04 | 26,85 | 879 | | Infineon Tech | 7,76 | +1,17 | 7,67 | 3902 | | Merck KGaA | 70,24 | -0,79 | 70,80 | 212 | | Munich Re | 112,80 | -0,13 | 112,95 | 2156 | | Sap AG | 153,97 | -0,61 | 154,91 | 916 | | Siemens | 70,28 | +0,33 | 70,05 | 7193 | | Volkswagen AG | 46,05 | -0,43 | 46,25 | 940 | | Финляндия (EUR) | | Nokia | 15,45 | +0,59 | 15,36 | 24042 | | Stora Enso | 11,37 | -0,26 | 11,40 | 3315 | | Швейцария (CHF) | | Ciba Special | 80,40 | -0,99 | 81,20 | 508 | | Lonza Grp AG | 77,60 | -1,08 | 78,45 | 76 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,50 | -0,66 | 67,95 | 3825 | | Nestle | 391,25 | -1,07 | 395,50 | 676 | | Novartis | 68,45 | -0,44 | 68,75 | 5077 | | Roche | 224,00 | -0,40 | 224,90 | 10 | | Swiss Re | 97,85 | +1,14 | 96,75 | 1792 | | UBS AG | 124,50 | -1,19 | 126,00 | 3750 | | Zurich Fin | 270,25 | +0,09 | 270,00 | 507 | | Швеция (SEK) | | ABB | 73,50 | -1,01 | 74,25 | 3611aaz | | Electrolux | 200,00 | +0,25 | 199,50 | 1251 | | Ericsson | 27,20 | -0,37 | 27,30 | 86136 | | Nordea | 80,50 | -0,62 | 81,00 | 11185 | | Volvo | 360,00 | -0,28 | 361,00 | 1108 | | Италия (EUR) | | Bank di Lavoro | 2,70 | -0,37 | 2,71 | 3291 | | Fiat | 7,52 | -0,21 | 7,53 | 3497 | | Голландия (EUR) | | ABN Amro Hld | 21,92 | +1,06 | 21,69 | 12587 | | Aegon NV | 13,82 | +0,88 | 13,70 | 4211 | | Ahold Kon | 6,27 | — | 6,27 | 6122 | | Fortis | 25,85 | -0,19 | 25,90 | 2612 | | ING Grp | 28,70 | -0,80 | 28,93 | 7816 | | Philips | 25,46 | +0,83 | 25,25 | 6015 | | Россия (ADR) | | АФК Система | 21,50 | +0,47 | 21,40 | 169 | | Вимм-Билль-Данн | 21,20 | +0,33 | 21,13 | 7 | | Вымпелком | 43,39 | -0,09 | 43,43 | 287 | | Газпром | 74,90 | +0,27 | 74,70 | 954 | | ЛУКОЙЛ | 61,30 | +0,99 | 60,70 | 1250 | | Мобильные телесистемы | 34,72 | -0,29 | 34,82 | 522 | | Норильский никель | 88,71 | +0,23 | 88,80 | 148 | | Пятерочка | 14,05 | -5,70 | 14,90 | 1730 | | РАО ЕЭС России | 42,47 | +0,64 | 42,20 | 650 | | Ростелеком | 13,98 | +0,36 | 13,93 | 11 | | Сибнефть | 18,64 | +0,54 | 18,50 | 257 | | Стальная группа Мечел | 26,04 | +2,36 | 25,44 | 51 | | Сургутнефтегаз | 54,00 | — | 54,00 | 268 | | Татнефть | 70,05 | +0,14 | 69,95 | 2 | | ЮКОС | 6,65 | -2,92 | 6,85 | 292 | | Канада (CAD) | | Alcan Inc | 46,85 | -1,68 | 47,65 | 346 | | Bank of Montreal | 62,85 | +0,46 | 62,56 | 226 | | Bank Nova Scotia | 45,18 | -0,26 | 45,30 | 470 | | BCE Inc | 26,96 | +0,75 | 26,76 | 648 | | Imperial Oil | 115,95 | -0,79 | 116,87 | 99 | | Loblaw Cos Ltd | 57,20 | -0,78 | 57,65 | 114 | | Nortel Networks | 3,54 | +2,02 | 3,47 | 4523 | | Royal Bank of Canada | 86,57 | +0,14 | 86,45 | 215 | | США ($) | | Abbott Labs | 39,54 | +0,18 | 39,47 | 580 | | Agilent Tech | 35,63 | -0,97 | 35,98 | 1966 | | Alcoa | 28,44 | -0,25 | 28,51 | 776 | | Allstate Corp | 55,50 | +0,89 | 55,01 | 424 | | Alltel | 64,78 | +0,26 | 64,61 | 157? | | Amer Electric Power | 37,88 | +1,07 | 37,48 | 305 | | Amer Express Co | 51,44 | +1,32 | 50,77 | 1044 | | AIG | 66,25 | +0,49 | 65,93 | 972 | | Amgen | 77,29 | -0,22 | 77,46 | 1816 | | Analog Devices | 38,45 | -0,88 | 38,79 | 598 | | Anheuser-Busch | 43,73 | +0,51 | 43,51 | 432 | | Time Warner Inc | 17,94 | +0,84 | 17,79 | 3018 | | Apple Comp Inc | 71,79 | -4,25 | 74,98 | 16887 | | Applied Materials | 19,03 | -0,89 | 19,20 | 7631 | | AT&T | 24,88 | -0,56 | 25,02 | 1297 | | Automatic Data Proc | 46,85 | +0,69 | 46,53 | 195 | | Bank of America | 46,93 | +0,92 | 46,50 | 2478 | | Bank of New York | 32,75 | +0,74 | 32,51 | 355 | | Baxter Int | 38,79 | -0,08 | 38,82 | 308 | | BCE Inc | 23,42 | +0,60 | 23,28 | 51 | | Bellsouth Corp | 27,72 | — | 27,72 | 520 | | Berkshire cl a* | 89,79 | +0,67 | 89,20 | 1 | | Berkshire cl b* | 2,97 | -0,07 | 2,97 | 1 | | Boeing Co | 71,40 | +1,15 | 70,59 | 1149 | | Bristol Myers sq | 21,87 | +1,48 | 21,55 | 1591 | | Cardinal Health | 67,25 | +0,54 | 66,89 | 232 | | Carnival | 55,62 | -0,54 | 55,92 | 558 | | Caterpillar Inc | 58,84 | -0,22 | 58,97 | 430 | | Charles Schwab | 15,19 | +0,60 | 15,10 | 1012 | | ChevronTexaco | 59,23 | +0,63 | 58,86 | 1262 | | Cigna | 112,24 | +0,93 | 111,21 | 114 | | Cisco | 17,61 | +0,63 | 17,50 | 13612 | | Citigroup | 49,43 | -0,02 | 49,44 | 3022 | | Coca-Cola Co | 41,25 | +0,71 | 40,96 | 1061 | | Colgate Palmoliv | 55,91 | +0,47 | 55,65 | 525 | | Costco Wholesale | 48,73 | +0,23 | 48,62 | 635 | | Daimler-Chrysler | 50,65 | -1,27 | 51,30 | 112 | | Dow Chemical Co | 45,08 | -0,04 | 45,10 | 748 | | Du Pont Co | 43,40 | +0,28 | 43,28 | 644 | | Eastman Kodak | 24,54 | +0,95 | 24,31 | 283 | | Eli Lilly | 56,11 | +0,74 | 55,70 | 786 | | EMC Corp | 13,87 | +1,91 | 13,61 | 6811 | | Emerson Electric | 77,51 | +0,18 | 77,37 | 254 | | Exelon | 54,82 | +0,48 | 54,56 | 477 | | Exxon Mobil | 59,35 | +0,49 | 59,06 | 2759 | | Fannie Mae | 48,56 | +0,43 | 48,35 | 417 | | First Data Corp | 43,60 | -0,71 | 43,91 | 334 | | Ford Motor Co | 8,14 | +0,12 | 8,13 | 1610 | | Gap Inc | 17,95 | +0,67 | 17,83 | 354 | | Genentech | 94,88 | -1,50 | 96,32 | 736 | | General Elec Co | 35,68 | +0,59 | 35,47 | 2903 | | General Motors | 22,35 | +0,27 | 22,29 | 977 | | Goldman Sachs Gr | 130,93 | -0,54 | 131,64 | 643 | | HJ Heinz Co | 34,84 | +0,52 | 34,66 | 241 | | Halliburton Co | 65,83 | -0,17 | 65,94 | 1108 | | HCA-Healthcare | 52,23 | -0,63 | 52,56 | 200 | | Hewlett-Packard | 29,09 | +0,07 | 29,07 | 2321 | | Home Depot Inc | 42,64 | +0,88 | 42,27 | 1389 | | Honeywell Int | 37,69 | +5,04 | 35,88 | 2057 | | Illinois Tool Works | 89,89 | +1,11 | 88,90 | 137 | | Intel Corp | 26,67 | -0,19 | 26,72 | 34795 | | IBM | 83,67 | -0,05 | 83,71 | 1377 | | Intl Paper | 33,78 | -0,71 | 34,02 | 304 | | Johnson&Johnson | 60,32 | +0,12 | 60,25 | 1375 | | J P Morgan Chase | 39,67 | +0,66 | 39,41 | 1600 | | Kimberly-Clark | 59,45 | +0,20 | 59,33 | 241 | | Kohls | 45,57 | -0,18 | 45,65 | 955 | | Kroger | 19,45 | +0,36 | 19,38 | 644 | | Lehman Brothers | 127,00 | -1,17 | 128,50 | 685 | | Lockheed Martin | 63,75 | +0,98 | 63,13 | 318 | | Lowes Cos | 68,96 | +0,22 | 68,81 | 534 | | Lucent Tech | 2,76 | — | 2,76 | 2793 | | Marsh & McLennan | 32,57 | -0,21 | 32,64 | 291 | | MBNA Corp | 27,41 | +0,66 | 27,23 | 856 | | McDonalds Corp | 35,41 | +0,40 | 35,27 | 968 | | Medtronic | 56,73 | +0,46 | 56,47 | 475 | | Merck & Co | 29,55 | +2,25 | 28,90 | 1648 | | Merrill Lynch | 68,21 | -0,51 | 68,56 | 750 | | Metlife Inc | 50,56 | +0,68 | 50,22 | 373 | | Micron Tech | 13,71 | -0,94 | 13,84 | 929 | | Microsoft | 26,89 | -0,88 | 27,13 | 16743 | | Minnesota Mining | 77,55 | +0,78 | 76,95 | 479 | | MS Dean Witter | 57,63 | +0,45 | 57,37 | 1001 | | Motorola Inc | 22,94 | +0,13 | 22,91 | 2239 | | Occidental Petr | 84,32 | +0,91 | 83,56 | 718 | | Omnicom Group | 88,47 | +1,51 | 87,37 | 261 | | Oracle Corp | 12,76 | -0,55 | 12,83 | 8638 | | Pfizer Inc | 22,41 | +0,45 | 22,31 | 9068 | | Philip Morris | 74,29 | +0,35 | 74,03 | 2880 | | Raytheon Co | 39,71 | +0,15 | 39,65 | 146 | | Schering-plough | 19,64 | — | 19,64 | 613 | | Tenet Healthcare | 8,59 | -1,49 | 8,72 | 238 | | Texas Instrument | 33,78 | +0,81 | 33,51 | 1436 | | Textron Inc | 78,26 | +1,22 | 77,32 | 147 | | Time Warner Inc | 17,94 | +0,84 | 17,79 | 3018 | | Tyco Int | 28,51 | +1,03 | 28,22 | 1311 | | Unisys Corp | 6,17 | +0,82 | 6,12 | 139 | | UPS | 76,12 | +0,95 | 75,40 | 338 | | United Tech | 56,53 | +0,62 | 56,18 | 380 | | Unitedhealth Gr | 63,28 | -0,24 | 63,43 | 442 | | US Bancorp | 30,75 | +0,62 | 30,56 | 830 | | Verizon Comm | 30,71 | -0,03 | 30,72 | 1518 | | Wachovia | 53,86 | +0,94 | 53,36 | 750 | | Wal-Mart Stores | 49,38 | +0,12 | 49,47 | 2384 | | Walt Disney Co | 25,11 | -0,08 | 25,13 | 760 | | Washington Mutual | 44,00 | +2,47 | 42,94 | 1601 | | Wells Fargo | 63,88 | +1,08 | 63,20 | 1092 | | Xerox Corp | 14,80 | +0,82 | 14,68 | 556 |
|
