| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +0,13 | 7,6 | 6921 | | ANZ Banking Grp | 24,1 | +0,96 | 23,9 | 5426 | | CommonWealth Bank | 42,4 | +1,24 | 41,9 | 2464 | | National Australian Bank | 32,4 | +0,68 | 32,1 | 3006 | | Telstra Corp | 3,9 | +1,29 | 3,9 | 45235 | | Westpac Banking | 22,7 | +0,35 | 22,6 | 5462 | | Япония (JPY) | | Asahi Kasei | 739,0 | +2,64 | 720,0 | 6680 | | Daiwa Securities | 1300,0 | +2,36 | 1270,0 | 16346 | | Fuji Photo Film | 3880,0 | +0,52 | 3860,0 | 1742 | | Fujitsu Ltd | 857,0 | +1,90 | 841,0 | 8426 | | Honda Motor Co | 6810,0 | +1,64 | 6700,0 | 2327 | | Kao Corp | 3120,0 | +0,32 | 3110,0 | 1740 | | KDDI* | 662,0 | +2,32 | 647,0 | 20 | | Mitsubishi Fin Gr* | 1670,0 | -0,60 | 1680,0 | 34 | | Mitsubishi Electric | 833,0 | +1,22 | 823,0 | 8726 | | NEC Corp | 717,0 | +0,14 | 716,0 | 15558 | | Nippon Steel Corp | 419,0 | -0,48 | 421,0 | 49608 | | Nissan Motor Co | 1189,0 | +0,42 | 1184,0 | 14143 | | NTT* | 540,0 | +0,93 | 535,0 | 30 | | NTT DoCoMo* | 181,0 | -0,55 | 182,0 | 147 | | Pioneer | 1578,0 | +4,02 | 1517,0 | 3072 | | Ricoh | 2095,0 | +1,45 | 2065,0 | 1951 | | Seikisui House | 1543,0 | +1,25 | 1524,0 | 3847 | | Shin-Etsu Chem | 6290,0 | +1,62 | 6190,0 | 1491 | | Sony | 4400,0 | +0,23 | 4390,0 | 5092 | | Sumitomo Chem | 800,0 | +1,78 | 786,0 | 8016 | | TDK Corp | 9690,0 | +1,47 | 9550,0 | 1080 | | Toshiba Corp | 668,0 | +1,52 | 658,0 | 20219 | | Toyota Motor Co | 5880,0 | +1,73 | 5780,0 | 8582 | | Гонконг (HKD) | | Cheung Kong | 80,95 | — | 80,95 | 4016 | | China Mobile | 39,20 | +0,51 | 39,00 | 16068 | | China Unicom | 6,50 | +0,78 | 6,45 | 8350 | | CLP Holdings | 45,25 | -0,33 | 45,40 | 2914 | | CNOOC | 5,35 | — | 5,35 | 42255 | | Hang Seng Bank | 102,50 | +0,10 | 102,40 | 1234 | | Henderson Land | 37,25 | +1,22 | 36,80 | 6706 | | HSBC Holdings | 126,30 | +0,16 | 126,10 | 13927 | | Hutchison | 74,20 | +0,41 | 73,90 | 5646 | | Франция (EUR) | | Alcatel | 10,71 | +0,28 | 10,68 | 7140 | | Axa | 27,60 | +0,40 | 27,49 | 8459 | | BNP Paribas | 68,15 | +1,72 | 67,00 | 2569 | | Bouygues | 40,96 | +0,79 | 40,64 | 705 | | Danone | 88,55 | +0,85 | 87,80 | 477 | | EADS | 32,86 | +2,02 | 32,21 | 1456 | | France Telecom | 20,66 | +1,08 | 20,44 | 6407 | | Lafarge | 75,75 | +1,00 | 75,00 | 543 | | Michelin | 46,35 | -0,32 | 46,50 | 890 | | Peugeot | 49,04 | +1,03 | 48,54 | 664 | | Renault | 67,40 | +1,35 | 66,50 | 1048 | | Sanofi-Synthelab | 75,20 | +0,47 | 74,85 | 2564 | | Schneider Elec | 75,55 | +2,79 | 73,50 | 738 | | STMicroelectronics | 15,43 | +1,31 | 15,23 | 2654 | | Total Fina Elf | 215,90 | +0,89 | 214,00 | 1376 | | Vivendi Universal | 26,50 | +0,26 | 26,43 | 3509 | | Великобритания (GBp) | | ARM Holdings | 120,00 | +1,05 | 118,75 | 12008 | | BAE System | 367,00 | +5,54 | 347,75 | 31009 | | Barclays | 613,50 | +1,66 | 603,50 | 16073 | | BP | 625,68 | +0,97 | 620,00 | 50713 | | BAT | 1287,00 | -0,23 | 1290,00 | 3066 | | British Airways | 338,75 | +0,82 | 336,00 | 5211 | | British Telecom | 224,00 | +0,34 | 223,25 | 25875 | | Cable & Wireless | 119,50 | +0,21 | 119,25 | 9188 | | Cadbury Schweppes | 538,00 | +1,03 | 532,50 | 4565 | | HSBC Hldg | 934,00 | +0,65 | 928,00 | 21421 | | Lloyds TSB Grp | 489,16 | +0,93 | 484,75 | 8438 | | Marks & Spencer | 486,81 | -0,46 | 489,25 | 4404 | | Prudential | 535,64 | +1,42 | 528,00 | 8186 | | Reuters Group | 423,25 | +3,61 | 408,50 | 14786 | | Rio Tinto | 2621,00 | +2,22 | 2564,00 | 3776 | | Sainsbury | 317,00 | +1,44 | 312,50 | 8410 | | Unilever | 572,00 | +1,15 | 565,50 | 4276 | | Vodafone Airtch | 123,00 | -0,20 | 123,25 | 164199 | | Германия (EUR) | | Allianz AG | 128,61 | +1,00 | 127,34 | 1651 | | BASF | 64,88 | +1,07 | 64,19 | 1322 | | Bayer AG | 35,23 | +2,26 | 34,45 | 3257 | | BMW | 36,93 | -0,24 | 37,02 | 1154 | | Commerzbank AG | 26,80 | +0,26 | 26,73 | 1780 | | Daimler-Chrysler | 42,51 | -0,21 | 42,60 | 3271 | | Deutsche Bank n | 82,48 | +0,86 | 81,78 | 2890 | | Dt Telekom n | 13,90 | +0,72 | 13,80 | 16941 | | Hypovereinsbank | 25,27 | -0,79 | 25,47 | 363 | | Infineon Tech | 7,85 | +1,16 | 7,76 | 3228 | | Merck KGaA | 69,31 | -1,13 | 70,10 | 270 | | Munich Re | 115,45 | +1,43 | 113,82 | 1246 | | Sap AG | 154,30 | +0,88 | 152,95 | 507 | | Siemens | 72,38 | +0,39 | 72,10 | 3280 | | Volkswagen AG | 44,42 | -1,07 | 44,90 | 1696 | | Финляндия (EUR) | | Nokia | 15,55 | +0,26 | 15,51 | 14132 | | Stora Enso | 11,43 | +1,42 | 11,27 | 1856 | | Швейцария (CHF) | | Ciba Special | 83,25 | +2,97 | 80,85 | 938 | | Lonza Grp AG | 79,00 | +1,35 | 77,95 | 177 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,60 | +0,90 | 67,00 | 4437 | | Nestle | 389,25 | +0,45 | 387,50 | 409 | | Novartis | 67,75 | -0,51 | 68,10 | 4248 | | Roche | 222,20 | -0,04 | 222,30 | 2 | | Swiss Re | 96,85 | +0,26 | 96,60 | 1091 | | UBS AG | 126,20 | +0,24 | 125,90 | 2458 | | Zurich Fin | 281,50 | +3,02 | 273,25 | 771 | | Швеция (SEK) | | ABB | 74,00 | +1,02 | 73,25 | 2988 | | Electrolux | 204,00 | — | 204,00 | 1826 | | Ericsson | 27,50 | +1,48 | 27,10 | 76149 | | Nordea | 82,25 | +0,61 | 81,75 | 8475 | | Volvo | 361,00 | — | 361,00 | 753 | | Италия (EUR) | | Bank di Lavoro | 2,83 | +0,66 | 2,81 | 10106 | | Fiat | 7,41 | -0,60 | 7,45 | 7476 | | Голландия (EUR) | | ABN Amro Hld | 22,27 | +0,95 | 22,06 | 4907 | | Aegon NV | 14,02 | +0,14 | 14,00 | 4931 | | Ahold Kon | 6,33 | +1,12 | 6,26 | 6295 | | Fortis | 26,72 | +1,14 | 26,42 | 3185 | | ING Grp | 29,76 | +0,78 | 29,53 | 5441 | | Philips | 26,64 | +0,26 | 26,57 | 4030 | | Россия (ADR) | | АФК Система | 22,98 | +0,43 | 23,00 | 178 | | Вимм-Билль-Данн | 23,67 | +2,87 | 23,01 | 20 | | Вымпелком | 43,74 | +1,60 | 43,05 | 82 | | Газпром | 76,90 | -0,52 | 77,30 | 300 | | ЛУКОЙЛ | 60,70 | -0,16 | 60,80 | 638 | | Мобильные телесистемы | 35,24 | +1,91 | 34,58 | 449 | | Норильский никель | 89,10 | +0,68 | 88,50 | 420 | | Пятерочка | 14,90 | -1,97 | 15,20 | 233 | | РАО ЕЭС России | 42,45 | -0,24 | 42,50 | 743 | | Ростелеком | 13,36 | -2,77 | 13,74 | 39 | | Сибнефть | 19,25 | — | 19,25 | 19 | | Стальная группа Мечел | 24,34 | +1,29 | 24,03 | 33 | | Сургутнефтегаз | 54,50 | +0,93 | 54,00 | 272 | | Татнефть | 67,50 | -1,08 | 68,24 | 15 | | ЮКОС | 7,50 | +5,19 | 7,13 | 684 | | Канада (CAD) | | Alcan Inc | 46,87 | +1,27 | 46,28 | 155 | | Bank of Montreal | 64,51 | +0,64 | 64,10 | 211 | | Bank Nova Scotia | 46,48 | +0,50 | 46,25 | 1372 | | BCE Inc | 27,87 | +0,43 | 27,75 | 301 | | Imperial Oil | 118,34 | +0,36 | 117,92 | 45 | | Loblaw Cos Ltd | 56,74 | +1,32 | 56,00 | 147 | | Nortel Networks | 3,64 | — | 3,64 | 2177 | | Royal Bank of Canada | 90,12 | +0,19 | 89,95 | 196 | | США ($) | | Abbott Labs | 40,43 | +1,07 | 40,00 | 764 | | Agilent Tech | 35,13 | +0,89 | 34,82 | 389 | | Alcoa | 28,64 | +1,20 | 28,30 | 587 | | Allstate Corp | 55,01 | +1,03 | 54,45 | 329 | | Alltel | 63,44 | -0,16 | 63,54 | 255? | | Amer Electric Power | 37,38 | +0,75 | 37,10 | 260 | | Amer Express Co | 52,41 | +1,28 | 51,75 | 1273 | | AIG | 66,63 | +1,85 | 65,42 | 1093 | | Amgen | 78,34 | -0,18 | 78,48 | 1367 | | Analog Devices | 36,93 | +1,18 | 36,50 | 422 | | Anheuser-Busch | 44,20 | +0,71 | 43,89 | 260 | | Time Warner Inc | 17,82 | +0,45 | 17,74 | 2884 | | Apple Comp Inc | 73,38 | +1,76 | 72,11 | 5663 | | Applied Materials | 18,47 | +0,93 | 18,30 | 4319 | | AT&T | 24,52 | -0,53 | 24,65 | 1675 | | Automatic Data Proc | 46,60 | +0,34 | 46,44 | 189 | | Bank of America | 46,86 | +0,36 | 46,69 | 1568 | | Bank of New York | 32,19 | +1,39 | 31,75 | 347 | | Baxter Int | 37,98 | +0,03 | 37,97 | 231 | | BCE Inc | 23,70 | +0,25 | 23,64 | 23 | | Bellsouth Corp | 27,53 | +0,40 | 27,42 | 737 | | Berkshire cl a* | 88,60 | -0,11 | 88,70 | 1 | | Berkshire cl b* | 2,95 | -0,05 | 2,95 | 2 | | Boeing Co | 71,22 | +0,68 | 70,74 | 432 | | Bristol Myers sq | 22,57 | +0,58 | 22,44 | 993 | | Cardinal Health | 68,56 | +0,45 | 68,25 | 282 | | Carnival | 54,10 | +0,22 | 53,98 | 446 | | Caterpillar Inc | 57,63 | +1,57 | 56,74 | 434 | | ChevronTexaco | 57,80 | +1,64 | 56,87 | 1339 | | Cigna | 112,22 | +0,29 | 111,89 | 77 | | Cisco | 17,26 | -0,29 | 17,31 | 15787 | | Citigroup | 49,46 | +0,51 | 49,21 | 1711 | | Coca-Cola Co | 41,15 | -0,17 | 41,22 | 826 | | Colgate Palmoliv | 55,64 | +0,52 | 55,35 | 295 | | Costco Wholesale | 49,91 | +1,40 | 49,22 | 627 | | Daimler-Chrysler | 50,20 | -0,53 | 50,47 | 114 | | Dow Chemical Co | 43,43 | +0,42 | 43,25 | 1013 | | Du Pont Co | 42,76 | +1,93 | 41,95 | 832 | | Eastman Kodak | 23,40 | +0,99 | 23,17 | 488 | | Eli Lilly | 57,53 | +0,89 | 57,02 | 405 | | EMC Corp | 13,73 | +2,16 | 13,44 | 1859 | | Emerson Electric | 75,60 | +0,31 | 75,37 | 145 | | Exelon | 54,78 | +1,24 | 54,11 | 389 | | Exxon Mobil | 58,14 | +0,36 | 57,93 | 2192 | | Fannie Mae | 47,32 | +0,94 | 46,88 | 400 | | First Data Corp | 43,15 | +0,94 | 42,75 | 510 | | Ford Motor Co | 8,17 | +1,49 | 8,05 | 3681 | | Gap Inc | 17,91 | +1,24 | 17,69 | 884 | | Genentech | 93,30 | +1,34 | 92,07 | 564 | | General Elec Co | 35,56 | +0,06 | 35,54 | 3275 | | General Motors | 20,08 | +1,16 | 19,85 | 8327 | | Goldman Sachs Gr | 127,49 | +1,30 | 125,86 | 627 | | HJ Heinz Co | 33,84 | -0,41 | 34,28 | 523 | | Halliburton Co | 64,25 | +1,20 | 63,49 | 630 | | HCA-Healthcare | 51,67 | +0,25 | 51,54 | 181 | | Hewlett-Packard | 29,10 | +0,87 | 28,85 | 1706 | | Home Depot Inc | 41,71 | +0,63 | 41,45 | 782 | | Honeywell Int | 38,41 | +0,68 | 38,15 | 612 | | Illinois Tool Works | 89,89 | +0,88 | 89,11 | 104 | | Intel Corp | 26,14 | +1,28 | 25,81 | 9039 | | IBM | 83,74 | +1,53 | 82,48 | 1376 | | Intl Paper | 33,85 | +1,59 | 33,32 | 215 | | Johnson&Johnson | 60,77 | -0,02 | 60,78 | 906 | | J P Morgan Chase | 39,72 | +0,30 | 39,60 | 1186 | | Kimberly-Clark | 59,93 | +0,44 | 59,67 | 235 | | Kohls | 46,69 | -0,09 | 46,73 | 410 | | Kroger | 18,97 | -0,21 | 19,01 | 605 | | Lehman Brothers | 129,41 | +0,67 | 128,55 | 243 | | Lockheed Martin | 63,06 | +0,48 | 62,76 | 270 | | Lowes Cos | 69,22 | +0,95 | 68,57 | 523 | | Lucent Tech | 2,80 | +1,45 | 2,76 | 3146 | | Marsh & McLennan | 32,78 | +0,86 | 32,50 | 386 | | MBNA Corp | 27,45 | +0,26 | 27,38 | 778 | | McDonalds Corp | 34,59 | +1,29 | 34,15 | 652 | | Medtronic | 58,63 | +0,24 | 58,49 | 550 | | Merck & Co | 32,06 | +0,22 | 31,99 | 1357 | | Merrill Lynch | 68,66 | -0,17 | 68,78 | 594 | | Metlife Inc | 50,03 | +1,05 | 49,51 | 244 | | Micron Tech | 14,01 | +2,19 | 13,71 | 1907 | | Microsoft | 26,78 | -0,30 | 26,86 | 12685 | | Minnesota Mining | 78,00 | +0,74 | 77,43 | 367 | | MS Dean Witter | 57,99 | +0,49 | 57,71 | 929 | | Motorola Inc | 22,88 | +1,73 | 22,49 | 1752 | | Occidental Petr | 83,90 | +0,93 | 83,13 | 377 | | Omnicom Group | 87,42 | +0,70 | 86,81 | 83 | | Oracle Corp | 12,27 | -0,08 | 12,28 | 9550 | | Pfizer Inc | 24,14 | +0,58 | 24,00 | 5628 | | Philip Morris | 76,29 | +0,30 | 76,06 | 1529 | | Raytheon Co | 39,78 | +0,86 | 39,44 | 134 | | Schering-plough | 20,84 | +0,82 | 20,67 | 601 | | Tenet Healthcare | 8,04 | — | 8,04 | 461 | | Texas Instrument | 32,30 | +1,44 | 31,84 | 1238 | | Textron Inc | 78,20 | +0,64 | 77,70 | 90 | | Time Warner Inc | 17,82 | +0,45 | 17,74 | 2884 | | Tyco Int | 29,02 | +0,94 | 28,75 | 2300 | | Unisys Corp | 5,97 | +1,53 | 5,88 | 279 | | UPS | 76,88 | +2,19 | 75,23 | 843 | | United Tech | 57,78 | +0,63 | 57,42 | 522 | | Unitedhealth Gr | 64,27 | +1,92 | 63,06 | 1017 | | US Bancorp | 30,71 | +0,95 | 30,42 | 298 | | Verizon Comm | 30,66 | +0,39 | 30,54 | 1747 | | Wachovia | 53,90 | +0,90 | 53,42 | 439 | | Wal-Mart Stores | 48,81 | +0,43 | 48,60 | 1207 | | Walt Disney Co | 24,36 | +0,37 | 24,27 | 771 | | Washington Mutual | 43,90 | +1,97 | 43,05 | 624 | | Wells Fargo | 63,89 | +0,76 | 63,41 | 400 | | Xerox Corp | 14,89 | +0,95 | 14,75 | 580 |
|
