| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,79 | 7,6 | 7955 | | ANZ Banking Grp | 23,1 | -0,35 | 23,1 | 6635 | | CommonWealth Bank | 41,4 | +0,58 | 41,2 | 4643 | | National Australian Bank | 31,8 | — | 31,8 | 4924 | | Telstra Corp | 3,8 | +0,79 | 3,8 | 30853 | | Westpac Banking | 22,3 | -0,09 | 22,3 | 7852 | | Япония (JPY) | | Asahi Kasei | 700,0 | — | 700,0 | 4243 | | Daiwa Securities | 1229,0 | -4,58 | 1288,0 | 15141 | | Fuji Photo Film | 3790,0 | -2,32 | 3880,0 | 2101 | | Fujitsu Ltd | 841,0 | -1,29 | 852,0 | 11505 | | Honda Motor Co | 6590,0 | -2,51 | 6760,0 | 3122 | | Kao Corp | 3100,0 | -1,59 | 3150,0 | 1923 | | KDDI* | 630,0 | -0,32 | 632,0 | 13 | | Mitsubishi Fin Gr* | 1630,0 | -0,61 | 1640,0 | 35 | | Mitsubishi Electric | 797,0 | -4,21 | 832,0 | 11009 | | NEC Corp | 727,0 | -1,49 | 738,0 | 15266 | | Nippon Steel Corp | 420,0 | -1,87 | 428,0 | 92564 | | Nissan Motor Co | 1188,0 | -1,98 | 1212,0 | 20178 | | NTT* | 526,0 | -0,75 | 530,0 | 31 | | NTT DoCoMo* | 178,0 | — | 178,0 | 180 | | Pioneer | 1604,0 | -0,43 | 1611,0 | 2834 | | Ricoh | 2005,0 | -5,20 | 2115,0 | 5262 | | Seikisui House | 1472,0 | +1,31 | 1453,0 | 2520 | | Shin-Etsu Chem | 6000,0 | -0,83 | 6050,0 | 2029 | | Sony | 4330,0 | -1,37 | 4390,0 | 6854 | | Sumitomo Chem | 772,0 | -1,15 | 781,0 | 5482 | | TDK Corp | 9390,0 | -1,16 | 9500,0 | 1017 | | Toshiba Corp | 650,0 | -3,70 | 675,0 | 25253 | | Toyota Motor Co | 5670,0 | -2,24 | 5800,0 | 11987 | | Гонконг (HKD) | | Cheung Kong | 80,90 | +0,31 | 80,65 | 4677 | | China Mobile | 38,05 | +1,20 | 37,60 | 23903 | | China Unicom | 6,45 | +1,57 | 6,35 | 16328 | | CLP Holdings | 45,45 | +0,11 | 45,40 | 1714 | | CNOOC | 5,45 | -0,91 | 5,50 | 64539 | | Hang Seng Bank | 102,90 | +0,29 | 102,60 | 1315 | | Henderson Land | 36,05 | +2,71 | 35,10 | 13440 | | HSBC Holdings | 125,90 | +0,40 | 125,40 | 11518 | | Hutchison | 73,30 | +0,69 | 72,80 | 8116 | | Франция (EUR) | | Alcatel | 10,80 | +0,37 | 10,76 | 7224 | | Axa | 26,32 | -1,02 | 26,59 | 4585 | | BNP Paribas | 67,65 | +0,15 | 67,55 | 2363 | | Bouygues | 40,97 | +0,22 | 40,88 | 780 | | Danone | 88,70 | +0,11 | 88,60 | 527 | | EADS | 32,52 | -0,70 | 32,75 | 1160 | | France Telecom | 21,01 | -1,13 | 21,25 | 9183 | | Lafarge | 74,75 | +0,13 | 74,65 | 922 | | Michelin | 45,84 | +0,22 | 45,74 | 284 | | Peugeot | 49,95 | -0,20 | 50,05 | 730 | | Renault | 67,65 | -0,37 | 67,90 | 1002 | | Sanofi-Synthelab | 70,40 | -0,64 | 70,85 | 2570 | | Schneider Elec | 74,65 | -0,40 | 74,95 | 401 | | STMicroelectronics | 15,37 | — | 15,37 | 3297 | | Total Fina Elf | 216,20 | -1,01 | 218,40 | 1861 | | Vivendi Universal | 26,22 | +0,88 | 25,99 | 5435 | | Великобритания (GBp) | | ARM Holdings | 119,50 | -1,24 | 121,00 | 13350 | | BAE System | 345,75 | — | 345,75 | 10406 | | Barclays | 597,00 | -0,58 | 600,50 | 28268 | | BP | 624,50 | -0,87 | 630,00 | 77524 | | BAT | 1300,00 | +1,25 | 1284,00 | 8061 | | British Airways | 338,25 | +0,07 | 338,00 | 5777 | | British Telecom | 219,64 | +0,69 | 218,00 | 43023 | | Cable & Wireless | 119,25 | +1,49 | 117,50 | 75307 | | Cadbury Schweppes | 533,50 | -0,93 | 538,50 | 12033 | | HSBC Hldg | 919,50 | +0,33 | 916,50 | 29083 | | Lloyds TSB Grp | 478,86 | -0,26 | 480,25 | 19122 | | Marks & Spencer | 488,25 | +0,31 | 486,75 | 7183 | | Prudential | 512,50 | -1,16 | 518,50 | 9823 | | Reuters Group | 405,25 | -0,55 | 407,50 | 9659 | | Rio Tinto | 2458,00 | -1,17 | 2487,00 | 6900 | | Sainsbury | 298,75 | -0,25 | 299,50 | 14650 | | Unilever | 575,50 | -0,09 | 576,00 | 20194 | | Vodafone Airtch | 125,25 | -0,60 | 126,00 | 232388 | | Германия (EUR) | | Allianz AG | 125,30 | +0,26 | 124,97 | 2164 | | BASF | 63,24 | +0,46 | 62,95 | 1779 | | Bayer AG | 34,19 | +0,06 | 34,17 | 2441 | | BMW | 37,01 | -0,72 | 37,28 | 1571 | | Commerzbank AG | 25,59 | -0,66 | 25,76 | 2562 | | Daimler-Chrysler | 42,20 | +0,24 | 42,10 | 3939 | | Deutsche Bank n | 80,71 | -0,87 | 81,42 | 6009 | | Dt Telekom n | 13,97 | -0,36 | 14,02 | 13445 | | Hypovereinsbank | 26,29 | -0,08 | 26,31 | 771 | | Infineon Tech | 7,72 | — | 7,72 | 6854 | | Merck KGaA | 69,54 | +0,04 | 69,51 | 410 | | Munich Re | 112,01 | -0,32 | 112,37 | 1482 | | Sap AG | 154,79 | +0,58 | 153,90 | 737 | | Siemens | 70,03 | -0,21 | 70,18 | 4337 | | Volkswagen AG | 45,78 | -0,37 | 45,95 | 1148 | | Финляндия (EUR) | | Nokia | 15,26 | -1,04 | 15,42 | 24744 | | Stora Enso | 11,28 | -0,97 | 11,39 | 3220 | | Швейцария (CHF) | | Ciba Special | 80,55 | -0,19 | 80,70 | 353 | | Lonza Grp AG | 77,10 | -0,90 | 77,80 | 156 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,70 | -0,89 | 67,30 | 6226 | | Nestle | 391,50 | +0,06 | 391,25 | 943 | | Novartis | 67,20 | -1,61 | 68,30 | 6894 | | Roche | 219,70 | -1,48 | 223,00 | 11 | | Swiss Re | 97,30 | +0,10 | 97,20 | 1127 | | UBS AG | 123,50 | -0,80 | 124,50 | 5261 | | Zurich Fin | 267,75 | -0,46 | 269,00 | 512 | | Швеция (SEK) | | ABB | 73,00 | — | 73,00 | 2426aaz | | Electrolux | 199,50 | -0,25 | 200,00 | 1099 | | Ericsson | 27,00 | -0,37 | 27,10 | 144470 | | Nordea | 80,00 | -0,62 | 80,50 | 10418 | | Volvo | 359,00 | -0,55 | 361,00 | 913 | | Италия (EUR) | | Bank di Lavoro | 2,70 | -0,09 | 2,70 | 4600 | | Fiat | 7,60 | +0,46 | 7,56 | 6067 | | Голландия (EUR) | | ABN Amro Hld | 21,88 | +0,51 | 21,77 | 5584 | | Aegon NV | 13,66 | -0,80 | 13,77 | 4484 | | Ahold Kon | 6,22 | -0,16 | 6,23 | 3474 | | Fortis | 25,65 | -0,62 | 25,81 | 1836 | | ING Grp | 28,49 | +0,07 | 28,47 | 5640 | | Philips | 26,40 | +4,39 | 25,29 | 18568 | | Россия (ADR) | | АФК Система | 21,20 | -1,63 | 21,50 | 406 | | Вимм-Билль-Данн | 21,99 | -4,14 | 22,94 | 8 | | Вымпелком | 42,85 | -0,60 | 43,11 | 96 | | Газпром | 75,75 | +1,47 | 74,90 | 597 | | ЛУКОЙЛ | 61,40 | -0,98 | 61,30 | 654 | | Мобильные телесистемы | 34,35 | -1,04 | 34,71 | 527 | | Норильский никель | 87,40 | -1,80 | 89,00 | 315 | | Пятерочка | 14,59 | +3,84 | 14,05 | 1343 | | РАО ЕЭС России | 42,91 | +0,78 | 42,47 | 260 | | Ростелеком | 13,35 | -4,51 | 13,98 | 45 | | Сибнефть | 18,55 | — | 18,60 | 64 | | Стальная группа Мечел | 25,03 | -2,80 | 25,75 | 85 | | Сургутнефтегаз | 54,05 | -0,80 | 54,00 | 435 | | Татнефть | 70,30 | +0,39 | 70,03 | 11 | | ЮКОС | 6,55 | -0,15 | 6,66 | 158 | | Канада (CAD) | | Alcan Inc | 46,05 | +1,10 | 45,55 | 477 | | Bank of Montreal | 62,37 | -0,68 | 62,80 | 832 | | Bank Nova Scotia | 44,84 | -0,58 | 45,10 | 1074 | | BCE Inc | 27,02 | -0,30 | 27,10 | 511 | | Imperial Oil | 115,87 | -0,86 | 116,87 | 82 | | Loblaw Cos Ltd | 54,99 | -2,41 | 56,35 | 778 | | Nortel Networks | 3,59 | +1,41 | 3,54 | 5762 | | Royal Bank of Canada | 86,27 | -0,09 | 86,35 | 250 | | США ($) | | Abbott Labs | 39,82 | +0,89 | 39,47 | 1757 | | Agilent Tech | 35,36 | -0,48 | 35,53 | 699 | | Alcoa | 28,39 | -0,35 | 28,49 | 809 | | Allstate Corp | 54,90 | -0,74 | 55,31 | 398 | | Alltel | 64,52 | -0,45 | 64,81 | 320? | | Amer Electric Power | 37,67 | -0,37 | 37,81 | 186 | | Amer Express Co | 51,31 | -0,29 | 51,46 | 861 | | AIG | 65,66 | -0,50 | 65,99 | 934 | | Amgen | 79,85 | +4,00 | 76,78 | 4706 | | Analog Devices | 38,11 | -0,39 | 38,26 | 404 | | Anheuser-Busch | 43,90 | +0,07 | 43,87 | 494 | | Time Warner Inc | 17,87 | -0,11 | 17,89 | 3590 | | Apple Comp Inc | 71,68 | -0,46 | 72,01 | 9340 | | Applied Materials | 19,00 | +0,05 | 18,99 | 4960 | | AT&T | 24,83 | -0,16 | 24,87 | 1917 | | Automatic Data Proc | 46,66 | -0,58 | 46,93 | 227 | | Bank of America | 46,49 | -0,62 | 46,78 | 2027 | | Bank of New York | 32,31 | -0,43 | 32,45 | 503 | | Baxter Int | 38,63 | -0,13 | 38,68 | 339 | | BCE Inc | 23,32 | -0,64 | 23,47 | 27 | | Bellsouth Corp | 27,56 | -0,25 | 27,63 | 706 | | Berkshire cl a* | 89,30 | +0,11 | 89,20 | 1 | | Berkshire cl b* | 2,97 | +0,27 | 2,96 | 1 | | Boeing Co | 71,30 | -0,21 | 71,45 | 1022 | | Bristol Myers sq | 22,00 | +0,27 | 21,94 | 1838 | | Cardinal Health | 67,47 | -0,30 | 67,67 | 262 | | Carnival | 54,90 | -0,92 | 55,41 | 445 | | Caterpillar Inc | 59,36 | +1,04 | 58,75 | 816 | | Charles Schwab | 15,19 | -1,75 | 15,46 | 648 | | ChevronTexaco | 58,83 | -0,76 | 59,28 | 1640 | | Cigna | 112,25 | -0,70 | 113,04 | 117 | | Cisco | 17,73 | +0,23 | 17,69 | 20974 | | Citigroup | 49,26 | -0,77 | 49,64 | 2912 | | Coca-Cola Co | 41,15 | +0,15 | 41,09 | 1464 | | Colgate Palmoliv | 55,62 | -1,12 | 56,25 | 320 | | Costco Wholesale | 49,34 | +0,24 | 49,22 | 909 | | Daimler-Chrysler | 50,40 | -0,65 | 50,73 | 49 | | Dow Chemical Co | 44,87 | -0,36 | 45,03 | 876 | | Du Pont Co | 43,08 | -0,23 | 43,18 | 805 | | Eastman Kodak | 24,53 | +0,16 | 24,49 | 321 | | Eli Lilly | 56,12 | +0,29 | 55,96 | 906 | | EMC Corp | 13,83 | +0,95 | 13,70 | 3144 | | Emerson Electric | 76,52 | -1,14 | 77,40 | 168 | | Exelon | 55,09 | +0,97 | 54,56 | 435 | | Exxon Mobil | 59,45 | -0,68 | 59,86 | 3500 | | Fannie Mae | 48,38 | +0,94 | 47,93 | 718 | | First Data Corp | 43,66 | -0,05 | 43,68 | 546 | | Ford Motor Co | 8,31 | +1,84 | 8,16 | 3256 | | Gap Inc | 18,20 | -1,09 | 18,40 | 1191 | | Genentech | 94,25 | -0,24 | 94,48 | 803 | | General Elec Co | 36,00 | +0,64 | 35,77 | 5881 | | General Motors | 22,58 | +0,62 | 22,44 | 1800 | | Goldman Sachs Gr | 128,77 | -0,66 | 129,63 | 1516 | | HJ Heinz Co | 34,77 | -0,03 | 34,78 | 200 | | Halliburton Co | 66,24 | -0,45 | 66,54 | 1168 | | HCA-Healthcare | 52,04 | -0,15 | 52,12 | 202 | | Hewlett-Packard | 29,37 | -0,81 | 29,61 | 1803 | | Home Depot Inc | 42,28 | -0,47 | 42,48 | 1179 | | Honeywell Int | 37,47 | -0,08 | 37,50 | 1100 | | Illinois Tool Works | 89,56 | -0,71 | 90,20 | 276 | | Intel Corp | 26,69 | +0,23 | 26,63 | 22877 | | IBM | 83,19 | +0,07 | 83,13 | 1589 | | Intl Paper | 33,90 | +0,59 | 33,70 | 514 | | Johnson&Johnson | 60,06 | -0,08 | 60,11 | 1660 | | J P Morgan Chase | 39,55 | — | 39,55 | 2169 | | Kimberly-Clark | 58,71 | -0,59 | 59,06 | 272 | | Kohls | 45,89 | -1,08 | 46,39 | 588 | | Kroger | 19,06 | -0,78 | 19,21 | 843 | | Lehman Brothers | 129,35 | +0,23 | 129,05 | 756 | | Lockheed Martin | 63,56 | +0,62 | 63,17 | 236 | | Lowes Cos | 68,96 | -0,40 | 69,24 | 822 | | Lucent Tech | 2,80 | +1,82 | 2,75 | 8752 | | Marsh & McLennan | 32,00 | -0,34 | 32,11 | 742 | | MBNA Corp | 27,21 | -0,44 | 27,33 | 978 | | McDonalds Corp | 35,18 | -0,90 | 35,50 | 981 | | Medtronic | 56,70 | -0,11 | 56,76 | 676 | | Merck & Co | 29,77 | +1,95 | 29,20 | 3741 | | Merrill Lynch | 68,14 | -0,21 | 68,28 | 777 | | Metlife Inc | 50,04 | — | 50,04 | 545 | | Micron Tech | 13,63 | +0,74 | 13,53 | 1199 | | Microsoft | 26,86 | -0,85 | 27,09 | 20159 | | Minnesota Mining | 77,26 | -0,37 | 77,55 | 562 | | MS Dean Witter | 57,19 | -0,44 | 57,44 | 1027 | | Motorola Inc | 23,10 | +1,67 | 22,72 | 4110 | | Occidental Petr | 84,16 | -0,56 | 84,63 | 570 | | Omnicom Group | 87,49 | -0,28 | 87,74 | 132 | | Oracle Corp | 12,69 | -0,94 | 12,81 | 9317 | | Pfizer Inc | 22,60 | -1,09 | 22,85 | 9936 | | Philip Morris | 78,13 | +5,97 | 73,73 | 11838 | | Raytheon Co | 39,79 | -0,15 | 39,85 | 172 | | Schering-plough | 19,79 | -0,30 | 19,85 | 2087 | | Tenet Healthcare | 8,41 | -0,94 | 8,49 | 372 | | Texas Instrument | 33,30 | -1,22 | 33,71 | 1868 | | Textron Inc | 77,50 | -0,21 | 77,66 | 157 | | Time Warner Inc | 17,87 | -0,11 | 17,89 | 3590 | | Tyco Int | 28,19 | -0,95 | 28,46 | 1084 | | Unisys Corp | 6,10 | -1,45 | 6,19 | 324 | | UPS | 75,64 | -0,64 | 76,13 | 389 | | United Tech | 57,52 | +0,75 | 57,09 | 1456 | | Unitedhealth Gr | 62,58 | -0,67 | 63,00 | 809 | | US Bancorp | 30,62 | -0,13 | 30,66 | 669 | | Verizon Comm | 30,57 | +0,10 | 30,54 | 1937 | | Wachovia | 53,51 | -0,35 | 53,70 | 963 | | Wal-Mart Stores | 49,11 | -0,81 | 49,51 | 2258 | | Walt Disney Co | 24,91 | -0,36 | 25,00 | 1544 | | Washington Mutual | 44,31 | +0,29 | 44,18 | 1310 | | Wells Fargo | 63,73 | -0,45 | 64,02 | 840 | | Xerox Corp | 14,92 | -0,53 | 15,00 | 614 |
|
