| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,13 | 7,6 | 5121 | | ANZ Banking Grp | 23,9 | +1,31 | 23,6 | 5055 | | CommonWealth Bank | 41,9 | +0,65 | 41,6 | 1823 | | National Australian Bank | 32,1 | +0,53 | 32,0 | 2579 | | Telstra Corp | 3,9 | +1,57 | 3,8 | 30110 | | Westpac Banking | 22,6 | -0,40 | 22,7 | 6927 | | Япония (JPY) | | Asahi Kasei | 720,0 | +0,28 | 718,0 | 4664 | | Daiwa Securities | 1270,0 | +3,00 | 1233,0 | 8299 | | Fuji Photo Film | 3860,0 | +0,26 | 3850,0 | 1357 | | Fujitsu Ltd | 841,0 | -0,24 | 843,0 | 6933 | | Honda Motor Co | 6700,0 | +0,45 | 6670,0 | 2697 | | Kao Corp | 3110,0 | -0,64 | 3130,0 | 1998 | | KDDI* | 647,0 | — | 647,0 | 13 | | Mitsubishi Fin Gr* | 1680,0 | +2,44 | 1640,0 | 22 | | Mitsubishi Electric | 823,0 | +0,98 | 815,0 | 4678 | | NEC Corp | 716,0 | -0,42 | 719,0 | 9929 | | Nippon Steel Corp | 421,0 | +1,20 | 416,0 | 90238 | | Nissan Motor Co | 1184,0 | -0,17 | 1186,0 | 14229 | | NTT* | 535,0 | +0,75 | 531,0 | 32 | | NTT DoCoMo* | 182,0 | +0,55 | 181,0 | 94 | | Pioneer | 1517,0 | -2,44 | 1555,0 | 2988 | | Ricoh | 2065,0 | +0,73 | 2050,0 | 3606 | | Seikisui House | 1524,0 | +4,46 | 1459,0 | 2426 | | Shin-Etsu Chem | 6190,0 | -0,16 | 6200,0 | 1124 | | Sony | 4390,0 | +1,15 | 4340,0 | 4050 | | Sumitomo Chem | 786,0 | +1,29 | 776,0 | 3582 | | TDK Corp | 9550,0 | -0,31 | 9580,0 | 1016 | | Toshiba Corp | 658,0 | +0,15 | 657,0 | 11803 | | Toyota Motor Co | 5780,0 | +0,70 | 5740,0 | 5661 | | Гонконг (HKD) | | Cheung Kong | 80,95 | -0,31 | 81,20 | 2727 | | China Mobile | 39,00 | -0,13 | 39,05 | 12696 | | China Unicom | 6,45 | -0,77 | 6,50 | 12716 | | CLP Holdings | 45,40 | -0,11 | 45,45 | 2056 | | CNOOC | 5,35 | — | 5,35 | 49430 | | Hang Seng Bank | 102,40 | — | 102,40 | 1011 | | Henderson Land | 36,80 | -0,41 | 36,95 | 2649 | | HSBC Holdings | 126,10 | -0,32 | 126,50 | 11210 | | Hutchison | 73,90 | -0,07 | 73,95 | 8198 | | Франция (EUR) | | Alcatel | 10,69 | -0,93 | 10,79 | 4852 | | Axa | 27,15 | +2,34 | 26,53 | 6629 | | BNP Paribas | 66,80 | -0,82 | 67,35 | 2730 | | Bouygues | 40,72 | +0,39 | 40,56 | 1030 | | Danone | 88,25 | -0,90 | 89,05 | 549 | | EADS | 32,18 | -0,65 | 32,39 | 758 | | France Telecom | 20,46 | -0,97 | 20,66 | 8104 | | Lafarge | 75,10 | -0,66 | 75,60 | 559 | | Michelin | 46,46 | +1,71 | 45,68 | 1090 | | Peugeot | 48,76 | -0,27 | 48,89 | 1064 | | Renault | 66,70 | -0,45 | 67,00 | 944 | | Sanofi-Synthelab | 74,65 | +1,15 | 73,80 | 3641 | | Schneider Elec | 73,35 | -0,41 | 73,65 | 530 | | STMicroelectronics | 15,24 | -1,74 | 15,51 | 5068 | | Total Fina Elf | 213,90 | +0,05 | 213,80 | 2444 | | Vivendi Universal | 26,41 | -0,26 | 26,48 | 3593 | | Великобритания (GBp) | | ARM Holdings | 118,87 | -0,63 | 119,50 | 3872 | | BAE System | 345,83 | -1,21 | 350,25 | 11729 | | Barclays | 603,00 | +0,42 | 600,50 | 14099 | | BP | 621,00 | — | 621,00 | 59180 | | BAT | 1289,09 | -0,62 | 1300,00 | 3063 | | British Airways | 335,50 | -0,59 | 337,50 | 5085 | | British Telecom | 223,50 | +0,22 | 223,00 | 23142 | | Cable & Wireless | 119,50 | +0,85 | 118,25 | 8938 | | Cadbury Schweppes | 532,68 | +0,57 | 529,00 | 10070 | | HSBC Hldg | 927,14 | +0,32 | 924,00 | 9396 | | Lloyds TSB Grp | 487,59 | +0,21 | 486,50 | 9349 | | Marks & Spencer | 489,50 | +0,10 | 489,00 | 5657 | | Prudential | 527,00 | +0,38 | 525,00 | 3055 | | Reuters Group | 408,50 | +0,18 | 407,75 | 5457 | | Rio Tinto | 2564,00 | +1,50 | 2526,00 | 5670 | | Sainsbury | 314,47 | +1,78 | 309,00 | 36975 | | Unilever | 565,50 | -1,22 | 572,50 | 8169 | | Vodafone Airtch | 123,92 | +1,02 | 122,50 | 223015 | | Германия (EUR) | | Allianz AG | 127,52 | -0,10 | 127,65 | 1311 | | BASF | 64,05 | +0,20 | 63,92 | 1288 | | Bayer AG | 34,39 | +0,44 | 34,24 | 1664 | | BMW | 37,23 | +0,84 | 36,92 | 1123 | | Commerzbank AG | 26,63 | -1,00 | 26,90 | 3000 | | Daimler-Chrysler | 42,56 | -0,61 | 42,82 | 2577 | | Deutsche Bank n | 81,50 | -0,28 | 81,73 | 2317 | | Dt Telekom n | 13,75 | -0,43 | 13,81 | 17121 | | Hypovereinsbank | 25,37 | +1,28 | 25,05 | 1200 | | Infineon Tech | 7,80 | -0,64 | 7,85 | 3211 | | Merck KGaA | 69,96 | -1,10 | 70,74 | 178 | | Munich Re | 114,11 | -0,42 | 114,59 | 924 | | Sap AG | 152,44 | -1,33 | 154,50 | 940 | | Siemens | 72,26 | +0,08 | 72,20 | 3114 | | Volkswagen AG | 45,13 | -0,31 | 45,27 | 911 | | Финляндия (EUR) | | Nokia | 15,48 | -0,77 | 15,60 | 22231 | | Stora Enso | 11,30 | +0,36 | 11,26 | 1410 | | Швейцария (CHF) | | Ciba Special | 80,40 | +0,19 | 80,25 | 245 | | Lonza Grp AG | 78,40 | +0,13 | 78,30 | 192 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,65 | -0,74 | 67,15 | 4896 | | Nestle | 389,00 | -0,38 | 390,50 | 696 | | Novartis | 67,85 | -0,73 | 68,35 | 3685 | | Roche | 220,90 | --1,34 | 223,90 | 9 | | Swiss Re | 96,25 | +0,21 | 96,05 | 901 | | UBS AG | 125,50 | -1,18 | 127,00 | 4650 | | Zurich Fin | 272,00 | -0,27 | 272,75 | 898 | | Швеция (SEK) | | ABB | 73,25 | +0,69 | 72,75 | 3542aaz | | Electrolux | 203,50 | -0,73 | 205,00 | 2654 | | Ericsson | 27,00 | -1,10 | 27,30 | 122076 | | Nordea | 81,25 | +0,62 | 80,75 | 10809 | | Volvo | 358,50 | -1,10 | 362,50 | 1431 | | Италия (EUR) | | Bank di Lavoro | 2,81 | +0,23 | 2,80 | 12201 | | Fiat | 7,47 | -1,28 | 7,57 | 5311 | | Голландия (EUR) | | ABN Amro Hld | 21,98 | +0,05 | 21,97 | 5264 | | Aegon NV | 13,91 | -1,49 | 14,12 | 6655 | | Ahold Kon | 6,23 | -1,89 | 6,35 | 8243 | | Fortis | 26,32 | +0,38 | 26,22 | 2480 | | ING Grp | 29,39 | +0,79 | 29,16 | 4997 | | Philips | 26,44 | -0,15 | 26,48 | 3855 | | Россия (ADR) | | АФК Система | 23,00 | +2,68 | 22,40 | 472 | | Вимм-Билль-Данн | 22,64 | -0,44 | 22,74 | 2 | | Вымпелком | 43,06 | +0,02 | 43,05 | 77 | | Газпром | 78,90 | -1,28 | 78,30 | 642 | | ЛУКОЙЛ | 61,00 | -0,49 | 61,10 | 597 | | Мобильные телесистемы | 34,48 | +0,09 | 34,45 | 123 | | Мосэнерго | 14,50 | -1,69 | 14,75 | 5 | | Норильский никель | 87,88 | +1,37 | 87,30 | 790 | | Пятерочка | 15,20 | -0,65 | 15,30 | 298 | | РАО ЕЭС России | 42,50 | -0,63 | 42,77 | 227 | | Ростелеком | 13,35 | -1,11 | 13,50 | 74 | | Сибнефть | 19,40 | -1,28 | 19,50 | 114 | | Стальная группа Мечел | 24,04 | +0,17 | 24,00 | 89 | | Сургутнефтегаз | 53,90 | -0,37 | 54,20 | 146 | | Татнефть | 67,95 | +1,57 | 66,90 | 19 | | ЮКОС | 7,13 | -0,28 | 7,15 | 510 | | Канада (CAD) | | Alcan Inc | 46,50 | — | 46,50 | 166 | | Bank of Montreal | 63,81 | +0,02 | 63,80 | 92 | | Bank Nova Scotia | 46,20 | +0,63 | 45,91 | 195 | | BCE Inc | 27,58 | -0,61 | 27,75 | 472 | | Imperial Oil | 116,71 | +0,79 | 115,79 | 77 | | Loblaw Cos Ltd | 55,67 | +0,58 | 55,35 | 383 | | Nortel Networks | 3,64 | -3,45 | 3,77 | 1924 | | Royal Bank of Canada | 89,50 | +0,51 | 89,05 | 181 | | США ($) | | Abbott Labs | 40,29 | -0,35 | 40,43 | 1067 | | Agilent Tech | 34,73 | -0,91 | 35,05 | 675 | | Alcoa | 28,33 | -0,77 | 28,55 | 789 | | Allstate Corp | 54,51 | +0,65 | 54,16 | 234 | | Alltel | 63,77 | -0,37 | 64,01 | 253? | | Amer Electric Power | 37,21 | +0,57 | 37,00 | 292 | | Amer Express Co | 51,74 | +0,92 | 51,27 | 797 | | AIG | 65,70 | -0,18 | 65,82 | 1177 | | Amgen | 77,98 | +0,45 | 77,63 | 1980 | | Analog Devices | 36,85 | +0,19 | 36,78 | 465 | | Anheuser-Busch | 44,13 | -0,32 | 44,27 | 261 | | Time Warner Inc | 17,84 | -0,61 | 17,95 | 3957 | | Apple Comp Inc | 71,78 | +0,56 | 71,38 | 5414 | | Applied Materials | 18,28 | -0,80 | 18,43 | 6074 | | AT&T | 24,64 | -0,77 | 24,83 | 1761 | | Automatic Data Proc | 46,15 | -0,47 | 46,37 | 128 | | Bank of America | 46,60 | +0,15 | 46,53 | 2268 | | Bank of New York | 31,64 | -0,41 | 31,77 | 224 | | Baxter Int | 37,85 | -0,13 | 37,90 | 294 | | BCE Inc | 23,53 | -0,72 | 23,70 | 38 | | Bellsouth Corp | 27,47 | -1,36 | 27,85 | 1412 | | Berkshire cl a* | 88,85 | -0,17 | 89,00 | 1 | | Berkshire cl b* | 2,95 | -0,10 | 2,95 | 2 | | Boeing Co | 70,47 | +0,71 | 69,97 | 542 | | Bristol Myers sq | 22,24 | -1,11 | 22,49 | 845 | | Cardinal Health | 68,53 | +0,78 | 68,00 | 360 | | Carnival | 53,81 | +1,45 | 53,04 | 743 | | Caterpillar Inc | 57,51 | +1,20 | 56,83 | 651 | | ChevronTexaco | 57,02 | +0,48 | 56,75 | 1205 | | Cigna | 110,64 | +0,98 | 109,57 | 155 | | Cisco | 17,40 | -0,41 | 17,47 | 13059 | | Citigroup | 49,17 | — | 49,17 | 1676 | | Coca-Cola Co | 41,45 | +0,07 | 41,42 | 817 | | Colgate Palmoliv | 55,44 | -0,79 | 55,88 | 236 | | Costco Wholesale | 48,70 | +0,08 | 48,66 | 332 | | Daimler-Chrysler | 50,68 | -0,78 | 51,08 | 65 | | Dow Chemical Co | 43,74 | +0,25 | 43,63 | 559 | | Du Pont Co | 42,45 | +0,71 | 42,15 | 491 | | Eastman Kodak | 23,23 | -1,53 | 23,59 | 394 | | Eli Lilly | 57,02 | -0,99 | 57,59 | 1069 | | EMC Corp | 13,50 | +0,15 | 13,48 | 1943 | | Emerson Electric | 75,43 | -0,04 | 75,46 | 182 | | Exelon | 53,76 | +0,39 | 53,55 | 464 | | Exxon Mobil | 57,95 | +0,43 | 57,70 | 2801 | | Fannie Mae | 46,70 | -1,14 | 47,24 | 436 | | First Data Corp | 42,58 | -0,19 | 42,66 | 504 | | Ford Motor Co | 8,07 | -1,94 | 8,23 | 1481 | | Gap Inc | 17,69 | -1,72 | 18,00 | 926 | | Genentech | 90,51 | +0,84 | 89,76 | 614 | | General Elec Co | 35,63 | -0,53 | 35,82 | 2620 | | General Motors | 19,96 | -5,18 | 21,05 | 7323 | | Goldman Sachs Gr | 125,72 | +0,47 | 125,13 | 986 | | HJ Heinz Co | 34,56 | +0,41 | 34,42 | 217 | | Halliburton Co | 63,06 | +0,72 | 62,61 | 930 | | HCA-Healthcare | 51,83 | +0,68 | 51,48 | 2143 | | Hewlett-Packard | 28,79 | -0,28 | 28,87 | 2387 | | Home Depot Inc | 41,46 | -0,86 | 41,82 | 996 | | Honeywell Int | 38,12 | +0,69 | 37,86 | 796 | | Illinois Tool Works | 89,78 | +0,50 | 89,33 | 92 | | Intel Corp | 25,90 | +0,47 | 25,78 | 15547 | | IBM | 82,97 | +0,25 | 82,76 | 769 | | Intl Paper | 33,37 | -0,42 | 33,51 | 391 | | Johnson&Johnson | 61,09 | -0,16 | 61,19 | 1525 | | J P Morgan Chase | 39,55 | -0,13 | 39,60 | 1521 | | Kimberly-Clark | 59,65 | +1,36 | 58,85 | 635 | | Kohls | 45,89 | -0,84 | 46,28 | 349 | | Kroger | 18,98 | -0,63 | 19,10 | 466 | | Lehman Brothers | 127,94 | +0,69 | 127,06 | 397 | | Lockheed Martin | 63,02 | +0,62 | 62,63 | 250 | | Lowes Cos | 68,08 | -0,67 | 68,54 | 730 | | Lucent Tech | 2,83 | -2,41 | 2,90 | 4086 | | Marsh & McLennan | 32,48 | +0,84 | 32,21 | 525 | | MBNA Corp | 27,33 | +0,18 | 27,28 | 555 | | McDonalds Corp | 34,02 | -0,23 | 34,10 | 922 | | Medtronic | 58,22 | -0,21 | 58,34 | 632 | | Merck & Co | 32,18 | -0,22 | 32,25 | 2638 | | Merrill Lynch | 68,62 | +0,53 | 68,26 | 557 | | Metlife Inc | 49,63 | +0,30 | 49,48 | 281 | | Micron Tech | 13,48 | -1,25 | 13,65 | 1287 | | Microsoft | 26,80 | -0,11 | 26,83 | 14236 | | Minnesota Mining | 77,96 | +0,50 | 77,57 | 485 | | MS Dean Witter | 57,85 | +2,08 | 56,67 | 3089 | | Motorola Inc | 22,50 | +0,76 | 22,33 | 2849 | | Occidental Petr | 82,12 | +0,64 | 81,60 | 489 | | Omnicom Group | 86,87 | -0,15 | 87,00 | 97 | | Oracle Corp | 12,31 | -0,08 | 12,32 | 29518 | | Pfizer Inc | 23,97 | -1,44 | 24,32 | 9374 | | Philip Morris | 76,34 | -0,31 | 76,58 | 1523 | | Raytheon Co | 39,37 | +0,48 | 39,18 | 141 | | Schering-plough | 20,70 | -0,19 | 20,74 | 1218 | | Tenet Healthcare | 8,11 | -0,98 | 8,19 | 161 | | Texas Instrument | 32,38 | +1,09 | 32,03 | 1711 | | Textron Inc | 77,62 | +2,09 | 76,03 | 153 | | Time Warner Inc | 17,84 | -0,61 | 17,95 | 3957 | | Tyco Int | 29,11 | +2,28 | 28,46 | 2767 | | Unisys Corp | 5,89 | -2,00 | 6,01 | 258 | | UPS | 75,01 | -0,08 | 75,07 | 226 | | United Tech | 57,50 | +0,63 | 57,14 | 597 | | Unitedhealth Gr | 62,67 | +1,33 | 61,85 | 889 | | US Bancorp | 30,19 | -0,63 | 30,38 | 582 | | Verizon Comm | 30,50 | -0,07 | 30,52 | 2012 | | Wachovia | 53,38 | -0,09 | 53,43 | 713 | | Wal-Mart Stores | 48,59 | -0,76 | 48,96 | 1588 | | Walt Disney Co | 24,42 | -0,49 | 24,54 | 2083 | | Washington Mutual | 43,04 | -0,49 | 43,25 | 665 | | Wells Fargo | 63,40 | -0,39 | 63,65 | 689 | | Xerox Corp | 14,65 | +1,03 | 14,50 | 366 |
|
