| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | -0,40 | 7,6 | 4287 | | ANZ Banking Grp | 23,3 | +0,91 | 23,1 | 5695 | | CommonWealth Bank | 41,6 | +0,48 | 41,4 | 1920 | | National Australian Bank | 31,9 | +0,19 | 31,8 | 3441 | | Telstra Corp | 3,8 | +0,52 | 3,8 | 17740 | | Westpac Banking | 22,4 | +0,54 | 22,3 | 5733 | | Япония (JPY) | | Asahi Kasei | 708,0 | +1,14 | 700,0 | 5142 | | Daiwa Securities | 1239,0 | +0,81 | 1229,0 | 8815 | | Fuji Photo Film | 3810,0 | +0,53 | 3790,0 | 2236 | | Fujitsu Ltd | 841,0 | — | 841,0 | 11065 | | Honda Motor Co | 6570,0 | -0,30 | 6590,0 | 2263 | | Kao Corp | 3120,0 | +0,65 | 3100,0 | 2041 | | KDDI* | 641,0 | +1,75 | 630,0 | 24 | | Mitsubishi Fin Gr* | 1640,0 | +0,61 | 1630,0 | 29 | | Mitsubishi Electric | 813,0 | +2,01 | 797,0 | 7284 | | NEC Corp | 713,0 | -1,93 | 727,0 | 15203 | | Nippon Steel Corp | 416,0 | -0,95 | 420,0 | 78719 | | Nissan Motor Co | 1180,0 | -0,67 | 1188,0 | 28834 | | NTT* | 530,0 | +0,76 | 526,0 | 22 | | NTT DoCoMo* | 179,0 | +0,56 | 178,0 | 233 | | Pioneer | 1582,0 | -1,37 | 1604,0 | 2743 | | Ricoh | 2005,0 | — | 2005,0 | 3926 | | Seikisui House | 1450,0 | -1,49 | 1472,0 | 1893 | | Shin-Etsu Chem | 6060,0 | +1,00 | 6000,0 | 1748 | | Sony | 4280,0 | -1,15 | 4330,0 | 5157 | | Sumitomo Chem | 775,0 | +0,39 | 772,0 | 4708 | | TDK Corp | 9260,0 | -1,38 | 9390,0 | 1028 | | Toshiba Corp | 651,0 | +0,15 | 650,0 | 18784 | | Toyota Motor Co | 5690,0 | +0,35 | 5670,0 | 11525 | | Гонконг (HKD) | | Cheung Kong | 80,10 | -0,99 | 80,90 | 4597 | | China Mobile | 38,30 | +0,66 | 38,05 | 16152 | | China Unicom | 6,40 | -0,78 | 6,45 | 7112 | | CLP Holdings | 45,35 | -0,22 | 45,45 | 2346 | | CNOOC | 5,35 | -1,83 | 5,45 | 92697 | | Hang Seng Bank | 103,10 | +0,19 | 102,90 | 1292 | | Henderson Land | 36,95 | +2,50 | 36,05 | 14926 | | HSBC Holdings | 125,60 | -0,24 | 125,90 | 10904 | | Hutchison | 73,00 | -0,41 | 73,30 | 8625 | | Франция (EUR) | | Alcatel | 10,86 | +0,18 | 10,84 | 6424 | | Axa | 26,67 | +0,83 | 26,45 | 6920 | | BNP Paribas | 67,85 | +0,30 | 67,65 | 4122 | | Bouygues | 41,06 | +0,15 | 41,00 | 823 | | Danone | 89,80 | +1,41 | 88,55 | 1075 | | EADS | 32,44 | +0,37 | 32,32 | 1146 | | France Telecom | 20,98 | -0,66 | 21,12 | 10201 | | Lafarge | 75,45 | +0,80 | 74,85 | 899 | | Michelin | 45,82 | +0,44 | 45,62 | 635 | | Peugeot | 49,95 | -0,10 | 50,00 | 1135 | | Renault | 67,40 | -0,66 | 67,85 | 1195 | | Sanofi-Synthelab | 71,15 | +0,78 | 70,60 | 4490 | | Schneider Elec | 74,20 | -0,60 | 74,65 | 630 | | STMicroelectronics | 15,40 | +0,39 | 15,34 | 3584 | | Total Fina Elf | 216,50 | +0,05 | 216,40 | 2582 | | Vivendi Universal | 26,55 | +0,87 | 26,32 | 7499 | | Великобритания (GBp) | | ARM Holdings | 120,00 | +0,21 | 119,75 | 6382 | | BAE System | 352,00 | +1,96 | 345,25 | 16447 | | Barclays | 599,50 | +0,50 | 596,50 | 32274 | | BP | 626,00 | +0,32 | 624,00 | 82286 | | BAT | 1287,00 | -0,85 | 1298,00 | 6095 | | British Airways | 342,75 | +1,63 | 337,25 | 12312 | | British Telecom | 222,44 | +1,37 | 219,25 | 41920 | | Cable & Wireless | 119,25 | +0,42 | 118,75 | 15119 | | Cadbury Schweppes | 533,00 | +0,47 | 530,50 | 13423 | | HSBC Hldg | 920,50 | +0,05 | 920,00 | 33971 | | Lloyds TSB Grp | 485,84 | +1,41 | 479,00 | 31944 | | Marks & Spencer | 490,00 | +0,56 | 487,25 | 10287 | | Prudential | 519,00 | +1,67 | 510,50 | 13359 | | Reuters Group | 408,00 | +0,99 | 404,00 | 12687 | | Rio Tinto | 2483,40 | +1,18 | 2455,00 | 5426 | | Sainsbury | 303,38 | +1,76 | 298,00 | 18983 | | Unilever | 580,00 | +0,87 | 575,00 | 10261 | | Vodafone Airtch | 123,50 | -1,40 | 125,25 | 491364 | | Германия (EUR) | | Allianz AG | 126,25 | +0,60 | 125,50 | 6086 | | BASF | 63,96 | +1,11 | 63,26 | 3867 | | Bayer AG | 34,38 | +0,61 | 34,17 | 5234 | | BMW | 37,01 | +0,30 | 36,90 | 3351 | | Commerzbank AG | 26,36 | +2,89 | 25,62 | 6815 | | Daimler-Chrysler | 42,06 | -0,50 | 42,27 | 9122 | | Deutsche Bank n | 82,31 | +1,25 | 81,29 | 5997 | | Dt Telekom n | 13,93 | -0,57 | 14,01 | 26775 | | Hypovereinsbank | 25,80 | -1,04 | 26,07 | 3983 | | Infineon Tech | 7,80 | +0,65 | 7,75 | 7763 | | Merck KGaA | 70,16 | +0,76 | 69,63 | 239 | | Munich Re | 113,72 | +1,68 | 111,84 | 2913 | | Sap AG | 154,35 | -0,42 | 155,00 | 2019 | | Siemens | 71,47 | +1,81 | 70,20 | 9200 | | Volkswagen AG | 45,12 | -1,14 | 45,64 | 2660 | | Финляндия (EUR) | | Nokia | 15,51 | +1,51 | 15,28 | 36915 | | Stora Enso | 11,34 | +0,44 | 11,29 | 3967 | | Швейцария (CHF) | | Ciba Special | 80,15 | -0,62 | 80,65 | 626 | | Lonza Grp AG | 78,00 | +1,69 | 76,70 | 297 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,90 | +0,75 | 66,40 | 8625 | | Nestle | 391,75 | +0,71 | 389,00 | 2226 | | Novartis | 67,20 | -0,37 | 67,45 | 15129 | | Roche | 221,00 | — | 221,00 | 26 | | Swiss Re | 96,50 | -0,57 | 97,05 | 2414 | | UBS AG | 125,30 | +1,70 | 123,20 | 7316 | | Zurich Fin | 268,50 | +0,28 | 267,75 | 1609 | | Швеция (SEK) | | ABB | 72,50 | -0,34 | 72,75 | 1785 | | Electrolux | 201,50 | +1,00 | 199,50 | 1623 | | Ericsson | 27,30 | +1,11 | 27,00 | 87716 | | Nordea | 80,25 | +0,31 | 80,00 | 10068 | | Volvo | 361,00 | +0,70 | 358,50 | 1021 | | Италия (EUR) | | Bank di Lavoro | 2,75 | +1,29 | 2,72 | 59540 | | Fiat | 7,56 | -0,49 | 7,59 | 9177 | | Голландия (EUR) | | ABN Amro Hld | 21,98 | +0,59 | 21,85 | 12378 | | Aegon NV | 13,90 | +1,31 | 13,72 | 6706 | | Ahold Kon | 6,36 | +2,42 | 6,21 | 14953 | | Fortis | 26,10 | +1,36 | 25,75 | 5854 | | ING Grp | 29,03 | +1,40 | 28,63 | 10316 | | Philips | 26,64 | +1,29 | 26,30 | 9241 | | 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 | 46,11 | -0,52 | 46,35 | 939 | | Bank of Montreal | 62,85 | +0,71 | 62,41 | 2142 | | Bank Nova Scotia | 45,48 | +1,31 | 44,89 | 4273 | | BCE Inc | 27,07 | +0,15 | 27,03 | 1910 | | Imperial Oil | 115,63 | +0,15 | 115,46 | 199 | | Loblaw Cos Ltd | 53,32 | -1,99 | 54,40 | 524 | | Nortel Networks | 3,74 | +1,91 | 3,67 | 9516 | | Royal Bank of Canada | 87,61 | +0,82 | 86,90 | 1155 | | США ($) | | Abbott Labs | 40,21 | +2,45 | 39,25 | 2072 | | Agilent Tech | 35,38 | +0,48 | 35,21 | 748 | | Alcoa | 28,56 | +1,17 | 28,23 | 1913 | | Allstate Corp | 54,59 | -0,31 | 54,76 | 806 | | Alltel | 64,74 | -0,38 | 64,99 | 475 | | Amer Electric Power | 37,74 | +1,23 | 37,28 | 483 | | Amer Express Co | 51,96 | +1,03 | 51,43 | 2329 | | AIG | 65,67 | +0,57 | 65,30 | 3535 | | Amgen | 79,90 | -0,67 | 80,44 | 5763 | | Analog Devices | 37,62 | -0,90 | 37,96 | 614 | | Anheuser-Busch | 44,27 | +0,61 | 44,00 | 889 | | Time Warner Inc | 17,93 | +0,50 | 17,84 | 5431 | | Apple Comp Inc | 71,70 | -0,66 | 72,18 | 9732 | | Applied Materials | 18,98 | -0,21 | 19,02 | 7408 | | AT&T | 24,92 | +0,28 | 24,85 | 4639 | | Automatic Data Proc | 46,65 | -0,24 | 46,76 | 639 | | Bank of America | 47,21 | +1,14 | 46,68 | 6097 | | Bank of New York | 32,08 | +0,16 | 32,03 | 1106 | | Baxter Int | 38,82 | +0,41 | 38,66 | 693 | | BCE Inc | 23,42 | +0,56 | 23,29 | 68 | | Bellsouth Corp | 27,69 | +0,14 | 27,65 | 1993 | | Berkshire cl a* | 89,30 | — | 89,30 | 1 | | Berkshire cl b* | 2,96 | +0,14 | 2,95 | 1 | | Boeing Co | 71,02 | +0,32 | 70,79 | 1768 | | Bristol Myers sq | 21,84 | -0,09 | 21,86 | 2369 | | Cardinal Health | 68,15 | +1,52 | 67,13 | 809 | | Carnival | 54,07 | -1,40 | 54,84 | 2392 | | Caterpillar Inc | 59,45 | +1,26 | 58,71 | 1908 | | Charles Schwab | 15,20 | -0,46 | 15,27 | 1760 | | ChevronTexaco | 58,49 | -0,90 | 59,02 | 2793 | | Cigna | 112,83 | -0,08 | 112,92 | 230 | | Cisco | 17,65 | -0,62 | 17,76 | 24919 | | Citigroup | 49,43 | +0,67 | 49,10 | 6969 | | Coca-Cola Co | 41,35 | +0,46 | 41,16 | 2761 | | Colgate Palmoliv | 57,10 | +1,26 | 56,39 | 852 | | Costco Wholesale | 49,10 | -0,83 | 49,51 | 1948 | | Daimler-Chrysler | 50,52 | -0,08 | 50,56 | 69 | | Dow Chemical Co | 44,24 | -0,76 | 44,58 | 1683 | | Du Pont Co | 43,01 | +0,23 | 42,91 | 1691 | | Eastman Kodak | 24,30 | +0,04 | 24,29 | 392 | | Eli Lilly | 56,78 | +0,89 | 56,28 | 1793 | | EMC Corp | 13,76 | -1,01 | 13,90 | 3696 | | Emerson Electric | 75,97 | +0,22 | 75,80 | 605 | | Exelon | 55,82 | +1,49 | 55,00 | 827 | | Exxon Mobil | 59,05 | -0,74 | 59,49 | 7576 | | Fannie Mae | 48,12 | +0,54 | 47,86 | 1264 | | First Data Corp | 43,16 | -1,15 | 43,66 | 1369 | | Ford Motor Co | 8,18 | +0,12 | 8,17 | 2550 | | Gap Inc | 18,34 | +0,88 | 18,18 | 1405 | | Genentech | 93,49 | -0,54 | 94,00 | 552 | | General Elec Co | 36,20 | +0,56 | 36,00 | 11895 | | General Motors | 22,00 | -0,59 | 22,13 | 2777 | | Goldman Sachs Gr | 127,72 | -0,45 | 128,30 | 1314 | | HJ Heinz Co | 34,81 | +0,43 | 34,66 | 502 | | Halliburton Co | 65,14 | -1,15 | 65,90 | 1338 | | HCA-Healthcare | 52,04 | +0,46 | 51,80 | 632 | | Hewlett-Packard | 29,27 | +0,24 | 29,20 | 4485 | | Home Depot Inc | 42,53 | -0,12 | 42,58 | 2978 | | Honeywell Int | 38,28 | +0,84 | 37,96 | 2105 | | Illinois Tool Works | 90,28 | +0,70 | 89,65 | 275 | | Intel Corp | 26,48 | -0,38 | 26,58 | 29059 | | IBM | 83,14 | -0,47 | 83,53 | 2406 | | Intl Paper | 33,72 | -0,24 | 33,80 | 945 | | Johnson&Johnson | 61,18 | +1,70 | 60,16 | 4072 | | J P Morgan Chase | 39,71 | +0,33 | 39,58 | 4655 | | Kimberly-Clark | 59,30 | +1,04 | 58,69 | 536 | | Kohls | 45,46 | -0,24 | 45,57 | 1017 | | Kroger | 19,02 | +0,16 | 18,99 | 1195 | | Lehman Brothers | 129,85 | +0,13 | 129,68 | 476 | | Lockheed Martin | 64,09 | +0,55 | 63,74 | 474 | | Lowes Cos | 69,43 | +0,06 | 69,39 | 998 | | Lucent Tech | 2,82 | +0,36 | 2,81 | 6083 | | Marsh & McLennan | 32,47 | +0,74 | 32,23 | 775 | | MBNA Corp | 27,68 | +1,47 | 27,28 | 1756 | | McDonalds Corp | 34,81 | -0,49 | 34,98 | 2274 | | Medtronic | 57,28 | +0,67 | 56,90 | 1574 | | Merck & Co | 29,97 | +0,67 | 29,77 | 3428 | | Merrill Lynch | 68,31 | +0,52 | 67,96 | 1182 | | Metlife Inc | 50,61 | +0,52 | 50,35 | 856 | | Micron Tech | 13,52 | -0,22 | 13,55 | 1331 | | Microsoft | 26,87 | -0,19 | 26,92 | 34377 | | Minnesota Mining | 77,63 | +0,18 | 77,49 | 1736 | | MS Dean Witter | 57,14 | +0,40 | 56,91 | 1621 | | Motorola Inc | 22,76 | -0,26 | 22,82 | 5748 | | Occidental Petr | 82,45 | -1,40 | 83,62 | 778 | | Omnicom Group | 87,89 | +0,56 | 87,40 | 330 | | Oracle Corp | 12,30 | -4,13 | 12,83 | 54170 | | Pfizer Inc | 22,72 | -0,31 | 22,79 | 12629 | | Philip Morris | 77,12 | +0,65 | 76,62 | 4671 | | Raytheon Co | 39,90 | -0,13 | 39,95 | 616 | | Schering-plough | 19,68 | +0,36 | 19,61 | 1790 | | Tenet Healthcare | 8,30 | — | 8,30 | 661 | | Texas Instrument | 33,22 | -0,21 | 33,29 | 2797 | | Textron Inc | 78,08 | +0,90 | 77,38 | 222 | | Time Warner Inc | 17,93 | +0,50 | 17,84 | 5431 | | Tyco Int | 28,47 | +0,60 | 28,30 | 2755 | | Unisys Corp | 6,04 | +0,17 | 6,03 | 443 | | UPS | 76,58 | +0,41 | 76,27 | 1180 | | United Tech | 58,67 | +1,86 | 57,60 | 2461 | | Unitedhealth Gr | 63,93 | +0,95 | 63,33 | 1562 | | US Bancorp | 31,00 | +0,71 | 30,78 | 2234 | | Verizon Comm | 30,55 | -0,20 | 30,61 | 4419 | | Wachovia | 54,20 | +0,82 | 53,76 | 2057 | | Wal-Mart Stores | 49,21 | -0,10 | 49,26 | 3889 | | Walt Disney Co | 24,86 | +0,49 | 24,74 | 2810 | | Washington Mutual | 44,23 | +0,52 | 44,00 | 1478 | | Wells Fargo | 64,37 | +1,04 | 63,71 | 1989 | | Xerox Corp | 15,03 | +1,14 | 14,86 | 991 |
|
