| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,13 | 7,5 | 3129 | | ANZ Banking Grp | 23,6 | +1,46 | 23,3 | 5719 | | CommonWealth Bank | 41,6 | +0,02 | 41,6 | 1977 | | National Australian Bank | 32,0 | +0,31 | 31,9 | 2909 | | Telstra Corp | 3,8 | -0,52 | 3,8 | 14127 | | Westpac Banking | 22,7 | +1,34 | 22,4 | 12517 | | Япония (JPY) | | Asahi Kasei | 718,0 | +1,41 | 708,0 | 6327 | | Daiwa Securities | 1233,0 | -0,48 | 1239,0 | 6025 | | Fuji Photo Film | 3850,0 | +1,05 | 3810,0 | 1085 | | Fujitsu Ltd | 843,0 | +0,24 | 841,0 | 6724 | | Honda Motor Co | 6670,0 | +1,52 | 6570,0 | 2244 | | Kao Corp | 3130,0 | +0,32 | 3120,0 | 2054 | | KDDI* | 647,0 | +0,94 | 641,0 | 14 | | Mitsubishi Fin Gr* | 1640,0 | — | 1640,0 | 20 | | Mitsubishi Electric | 815,0 | +0,25 | 813,0 | 4161 | | NEC Corp | 719,0 | +0,84 | 713,0 | 10834 | | Nippon Steel Corp | 416,0 | — | 416,0 | 61675 | | Nissan Motor Co | 1186,0 | +0,51 | 1180,0 | 12322 | | NTT* | 531,0 | +0,19 | 530,0 | 22 | | NTT DoCoMo* | 181,0 | +1,12 | 179,0 | 196 | | Pioneer | 1555,0 | -1,71 | 1582,0 | 2217 | | Ricoh | 2050,0 | +2,24 | 2005,0 | 2134 | | Seikisui House | 1459,0 | +0,62 | 1450,0 | 1303 | | Shin-Etsu Chem | 6200,0 | +2,31 | 6060,0 | 1180 | | Sony | 4340,0 | +1,40 | 4280,0 | 3368 | | Sumitomo Chem | 776,0 | +0,13 | 775,0 | 2868 | | TDK Corp | 9580,0 | +3,46 | 9260,0 | 702 | | Toshiba Corp | 657,0 | +0,92 | 651,0 | 9278 | | Toyota Motor Co | 5740,0 | +0,88 | 5690,0 | 5870 | | Гонконг (HKD) | | Cheung Kong | 81,20 | +1,37 | 80,10 | 3539 | | China Mobile | 39,05 | +1,96 | 38,30 | 24379 | | China Unicom | 6,50 | +1,56 | 6,40 | 9950 | | CLP Holdings | 45,45 | +0,22 | 45,35 | 1897 | | CNOOC | 5,35 | — | 5,35 | 69795 | | Hang Seng Bank | 102,40 | +0,39 | 102,00 | 1866 | | Henderson Land | 36,95 | — | 36,95 | 4546 | | HSBC Holdings | 126,50 | +0,72 | 125,60 | 13287 | | Hutchison | 73,95 | +1,30 | 73,00 | 9155 | | Франция (EUR) | | Alcatel | 10,77 | -0,55 | 10,83 | 4282 | | Axa | 26,64 | -0,97 | 26,90 | 3494 | | BNP Paribas | 67,45 | — | 67,45 | 2208 | | Bouygues | 40,60 | -0,73 | 40,90 | 649 | | Danone | 89,40 | -0,72 | 90,05 | 864 | | EADS | 32,41 | +0,40 | 32,28 | 1343 | | France Telecom | 20,57 | -1,63 | 20,91 | 7642 | | Lafarge | 75,45 | -0,20 | 75,60 | 368 | | Michelin | 45,44 | -0,42 | 45,63 | 352 | | Peugeot | 48,90 | -2,18 | 49,99 | 1009 | | Renault | 66,95 | -0,74 | 67,45 | 1081 | | Sanofi-Synthelab | 74,00 | +3,06 | 71,80 | 5362 | | Schneider Elec | 73,90 | — | 73,90 | 325 | | STMicroelectronics | 15,48 | +0,65 | 15,38 | 1751 | | Total Fina Elf | 214,20 | -0,51 | 215,30 | 1890 | | Vivendi Universal | 26,40 | -0,86 | 26,63 | 4117 | | Великобритания (GBp) | | ARM Holdings | 119,75 | -0,83 | 120,50 | 5534 | | BAE System | 350,10 | -0,50 | 352,00 | 14829 | | Barclays | 602,50 | +0,42 | 600,00 | 15957 | | BP | 621,50 | -0,40 | 624,00 | 34168 | | BAT | 1298,00 | +0,78 | 1288,00 | 3192 | | British Airways | 338,00 | -1,10 | 341,75 | 7691 | | British Telecom | 223,00 | +0,34 | 222,25 | 28693 | | Cable & Wireless | 118,93 | -0,42 | 119,50 | 9692 | | Cadbury Schweppes | 529,50 | -0,94 | 534,50 | 8101 | | HSBC Hldg | 924,00 | +0,27 | 921,50 | 12616 | | Lloyds TSB Grp | 484,34 | +0,21 | 483,50 | 9300 | | Marks & Spencer | 488,25 | -0,26 | 489,50 | 3876 | | Prudential | 527,00 | +1,15 | 521,00 | 7150 | | Reuters Group | 409,50 | +0,31 | 408,25 | 9064 | | Rio Tinto | 2530,00 | +1,65 | 2489,00 | 7686 | | Sainsbury | 309,00 | +1,15 | 305,50 | 20332 | | Unilever | 572,00 | -1,80 | 582,50 | 10960 | | Vodafone Airtch | 122,25 | -1,01 | 123,50 | 212118 | | Германия (EUR) | | Allianz AG | 127,12 | -0,06 | 127,20 | 1860 | | BASF | 63,80 | -0,99 | 64,44 | 1434 | | Bayer AG | 34,13 | -1,04 | 34,49 | 2121 | | BMW | 36,80 | -0,54 | 37,00 | 1333 | | Commerzbank AG | 26,79 | +0,71 | 26,60 | 2462 | | Daimler-Chrysler | 42,63 | +0,19 | 42,55 | 3570 | | Deutsche Bank n | 81,68 | -0,98 | 82,49 | 2847 | | Dt Telekom n | 13,78 | -1,50 | 13,99 | 25819 | | Hypovereinsbank | 25,14 | +0,72 | 24,96 | 3500 | | Infineon Tech | 7,83 | — | 7,83 | 3817 | | Merck KGaA | 70,86 | +1,08 | 70,10 | 170 | | Munich Re | 114,60 | +0,22 | 114,35 | 1464 | | Sap AG | 154,31 | -0,14 | 154,52 | 419 | | Siemens | 72,23 | +0,88 | 71,60 | 3892 | | Volkswagen AG | 45,24 | +0,51 | 45,01 | 1736 | | Финляндия (EUR) | | Nokia | 15,63 | +0,90 | 15,49 | 29809 | | Stora Enso | 11,23 | -1,06 | 11,35 | 2672 | | Швейцария (CHF) | | Ciba Special | 80,35 | +0,37 | 80,05 | 248 | | Lonza Grp AG | 78,25 | -0,19 | 78,40 | 132 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,95 | -0,30 | 67,15 | 3706 | | Nestle | 390,00 | -0,76 | 393,00 | 1667 | | Novartis | 68,35 | +2,55 | 66,65 | 10321 | | Roche | 222,70 | +0,77 | 221,00 | 9 | | Swiss Re | 96,20 | -0,62 | 96,80 | 2003 | | UBS AG | 126,90 | +0,95 | 125,70 | 3320 | | Zurich Fin | 273,00 | +1,49 | 269,00 | 531 | | Швеция (SEK) | | ABB | 72,75 | +0,69 | 72,25 | 2357aaz | | Electrolux | 205,00 | +1,49 | 202,00 | 2329 | | Ericsson | 27,40 | -0,36 | 27,50 | 62414 | | Nordea | 80,75 | +0,31 | 80,50 | 11743 | | Volvo | 363,00 | — | 363,00 | 814 | | Италия (EUR) | | Bank di Lavoro | 2,79 | +1,57 | 2,75 | 9262 | | Fiat | 7,55 | +0,47 | 7,52 | 6420 | | Голландия (EUR) | | ABN Amro Hld | 21,98 | -0,50 | 22,09 | 5705 | | Aegon NV | 14,08 | +0,79 | 13,97 | 5177 | | Ahold Kon | 6,34 | -0,78 | 6,39 | 5057 | | Fortis | 26,18 | +0,38 | 26,08 | 3464 | | ING Grp | 29,20 | +0,55 | 29,04 | 5063 | | Philips | 26,55 | -0,56 | 26,70 | 4337 | | Россия (ADR) | | АФК Система | 22,40 | +2,99 | 21,75 | 305 | | Вимм-Билль-Данн | 22,74 | +0,57 | 22,61 | 4 | | Вымпелком | 43,21 | +1,43 | 42,60 | 235 | | Газпром | 78,00 | -0,25 | 78,50 | 787 | | ЛУКОЙЛ | 61,00 | -0,24 | 61,30 | 747 | | Мобильные телесистемы | 34,53 | +0,26 | 34,44 | 251 | | Мосэнерго | 14,75 | +1,51 | 14,53 | 10 | | Норильский никель | 87,28 | +0,34 | 87,00 | 279 | | Пятерочка | 15,01 | +4,37 | 14,66 | 272 | | РАО ЕЭС России | 42,70 | +0,40 | 42,60 | 177 | | Ростелеком | 13,53 | — | 13,50 | 88 | | Сибнефть | 19,50 | +4,84 | 18,60 | 247 | | Стальная группа Мечел | 24,20 | +1,98 | 23,73 | 94 | | Сургутнефтегаз | 54,20 | +0,65 | 53,80 | 234 | | Татнефть | 68,06 | -1,72 | 69,25 | 9 | | ЮКОС | 7,15 | +3,62 | 6,90 | 680 | | Канада (CAD) | | Alcan Inc | 46,32 | -1,45 | 47,00 | 258 | | Bank of Montreal | 64,04 | — | 64,04 | 443 | | Bank Nova Scotia | 45,92 | +0,37 | 45,75 | 277 | | BCE Inc | 27,55 | +0,66 | 27,37 | 479 | | Imperial Oil | 115,12 | +0,39 | 114,67 | 69 | | Loblaw Cos Ltd | 55,01 | +1,40 | 54,25 | 191 | | Nortel Networks | 3,71 | -0,54 | 3,73 | 3186 | | Royal Bank of Canada | 88,67 | +0,08 | 88,60 | 182 | | США ($) | | Abbott Labs | 40,28 | +0,27 | 40,17 | 1214 | | Agilent Tech | 35,30 | — | 35,30 | 479 | | Alcoa | 28,51 | +0,99 | 28,23 | 663 | | Allstate Corp | 54,40 | +0,20 | 54,29 | 632 | | Alltel | 64,32 | +0,56 | 63,96 | 321? | | Amer Electric Power | 37,35 | -0,19 | 37,42 | 162 | | Amer Express Co | 51,58 | -0,67 | 51,93 | 834 | | AIG | 66,25 | +1,69 | 65,15 | 2306 | | Amgen | 78,58 | -0,52 | 78,99 | 3147 | | Analog Devices | 37,19 | -1,35 | 37,70 | 443 | | Anheuser-Busch | 44,47 | +0,43 | 44,28 | 339 | | Time Warner Inc | 18,15 | +0,83 | 18,00 | 4323 | | Apple Comp Inc | 72,36 | +1,76 | 71,11 | 7432 | | Applied Materials | 18,85 | -0,42 | 18,93 | 5957 | | AT&T | 24,91 | -0,20 | 24,96 | 1302 | | Automatic Data Proc | 46,30 | -0,64 | 46,60 | 405 | | Bank of America | 46,57 | -0,85 | 46,97 | 2276 | | Bank of New York | 31,99 | -0,06 | 32,01 | 282 | | Baxter Int | 37,45 | -2,75 | 38,51 | 800 | | BCE Inc | 23,71 | +0,34 | 23,63 | 51 | | Bellsouth Corp | 27,81 | +0,18 | 27,76 | 827 | | Berkshire cl a* | 89,20 | -0,11 | 89,30 | 1 | | Berkshire cl b* | 2,96 | -0,34 | 2,97 | 1 | | Boeing Co | 69,80 | -1,34 | 70,75 | 881 | | Bristol Myers sq | 22,79 | +3,50 | 22,02 | 3887 | | Cardinal Health | 68,49 | -0,51 | 68,84 | 336 | | Carnival | 53,05 | +0,76 | 52,65 | 1539 | | Caterpillar Inc | 58,10 | -2,58 | 59,64 | 903 | | Charles Schwab | 14,94 | -0,99 | 15,09 | 745 | | ChevronTexaco | 57,40 | -0,19 | 57,51 | 1547 | | Cigna | 109,04 | -2,07 | 111,35 | 358 | | Cisco | 17,57 | +0,29 | 17,52 | 11805 | | Citigroup | 49,48 | +0,22 | 49,37 | 2152 | | Coca-Cola Co | 41,46 | +0,61 | 41,21 | 1368 | | Colgate Palmoliv | 55,89 | -0,09 | 55,94 | 462 | | Costco Wholesale | 48,80 | +0,10 | 48,75 | 555 | | Daimler-Chrysler | 51,19 | +0,49 | 50,94 | 48 | | Dow Chemical Co | 43,75 | +0,07 | 43,72 | 933 | | Du Pont Co | 42,25 | -0,59 | 42,50 | 732 | | Eastman Kodak | 23,82 | -1,08 | 24,08 | 282 | | Eli Lilly | 57,73 | +1,89 | 56,66 | 1880 | | EMC Corp | 13,71 | — | 13,71 | 2081 | | Emerson Electric | 75,90 | +0,50 | 75,52 | 164 | | Exelon | 54,16 | -0,79 | 54,59 | 463 | | Exxon Mobil | 58,29 | +0,40 | 58,06 | 3482 | | Fannie Mae | 47,25 | -0,55 | 47,51 | 669 | | First Data Corp | 43,35 | -1,21 | 43,88 | 1016 | | Ford Motor Co | 8,37 | +0,84 | 8,30 | 1877 | | Gap Inc | 18,15 | -0,49 | 18,24 | 507 | | Genentech | 90,20 | -2,33 | 92,35 | 1161 | | General Elec Co | 36,02 | -0,11 | 36,06 | 2629 | | General Motors | 21,72 | -0,78 | 21,89 | 1552 | | Goldman Sachs Gr | 126,82 | +0,25 | 126,50 | 757 | | HJ Heinz Co | 34,69 | -0,34 | 34,81 | 185 | | Halliburton Co | 63,11 | -0,96 | 63,72 | 1025 | | HCA-Healthcare | 51,64 | -0,90 | 52,11 | 482 | | Hewlett-Packard | 28,95 | +0,10 | 28,92 | 2323 | | Home Depot Inc | 42,39 | -0,26 | 42,50 | 929 | | Honeywell Int | 37,86 | -0,05 | 37,88 | 609 | | Illinois Tool Works | 90,72 | +0,76 | 90,04 | 164 | | Intel Corp | 26,30 | -0,30 | 26,38 | 12672 | | IBM | 83,28 | -0,11 | 83,37 | 683 | | Intl Paper | 33,73 | +0,12 | 33,69 | 296 | | Johnson&Johnson | 61,97 | +1,82 | 60,86 | 2355 | | J P Morgan Chase | 39,81 | +0,05 | 39,79 | 2146 | | Kimberly-Clark | 59,01 | -0,19 | 59,12 | 313 | | Kohls | 46,65 | +2,12 | 45,68 | 696 | | Kroger | 19,05 | -0,31 | 19,11 | 687 | | Lehman Brothers | 128,44 | -0,43 | 128,99 | 395 | | Lockheed Martin | 62,97 | -1,32 | 63,81 | 440 | | Lowes Cos | 69,01 | -0,58 | 69,41 | 322 | | Lucent Tech | 2,83 | — | 2,83 | 2539 | | Marsh & McLennan | 32,41 | +0,65 | 32,20 | 479 | | MBNA Corp | 27,33 | -0,69 | 27,52 | 1232 | | McDonalds Corp | 34,80 | +0,14 | 34,75 | 686 | | Medtronic | 58,21 | +0,80 | 57,75 | 1367 | | Merck & Co | 32,16 | +7,16 | 30,01 | 9492 | | Merrill Lynch | 68,67 | -0,20 | 68,81 | 671 | | Metlife Inc | 49,83 | +0,02 | 49,82 | 316 | | Micron Tech | 13,82 | +1,10 | 13,67 | 1610 | | Microsoft | 26,69 | -0,78 | 26,90 | 18650 | | Minnesota Mining | 77,48 | +0,51 | 77,09 | 419 | | MS Dean Witter | 57,05 | +0,30 | 56,88 | 747 | | Motorola Inc | 22,60 | +0,85 | 22,41 | 3079 | | Occidental Petr | 81,53 | +0,84 | 80,85 | 825 | | Omnicom Group | 87,24 | -0,66 | 87,82 | 104 | | Oracle Corp | 12,58 | -0,87 | 12,69 | 29929 | | Pfizer Inc | 25,00 | +10,72 | 22,58 | 34171 | | Philip Morris | 77,06 | -0,34 | 77,32 | 1641 | | Raytheon Co | 39,21 | -1,01 | 39,61 | 251 | | Schering-plough | 20,68 | +4,60 | 19,77 | 4122 | | Tenet Healthcare | 8,33 | -1,42 | 8,45 | 360 | | Texas Instrument | 32,48 | -1,78 | 33,07 | 2032 | | Textron Inc | 77,00 | -0,39 | 77,30 | 77 | | Time Warner Inc | 18,15 | +0,83 | 18,00 | 4323 | | Tyco Int | 28,35 | -0,11 | 28,38 | 1179 | | Unisys Corp | 6,03 | -1,63 | 6,13 | 288 | | UPS | 76,09 | +0,09 | 76,02 | 309 | | United Tech | 57,78 | -0,43 | 58,03 | 748 | | Unitedhealth Gr | 61,40 | -2,76 | 63,14 | 1654 | | US Bancorp | 30,70 | -0,71 | 30,92 | 825 | | Verizon Comm | 30,43 | -0,20 | 30,49 | 2292 | | Wachovia | 53,62 | -0,52 | 53,90 | 596 | | Wal-Mart Stores | 49,41 | +0,28 | 49,27 | 1524 | | Walt Disney Co | 24,78 | +0,32 | 24,70 | 1113 | | Washington Mutual | 43,42 | -0,89 | 43,81 | 783 | | Wells Fargo | 63,78 | +0,05 | 63,75 | 630 | | Xerox Corp | 14,85 | -1,20 | 15,03 | 876 |
|
