| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -0,39 | 7,6 | 11356 | | ANZ Banking Grp | 24,2 | +0,46 | 24,0 | 4931 | | CommonWealth Bank | 42,4 | +0,90 | 42,0 | 10445 | | National Australian Bank | 32,2 | +1,29 | 31,8 | 4420 | | Telstra Corp | 3,9 | — | 3,9 | 20751 | | Westpac Banking | 22,8 | +1,33 | 22,5 | 6518 | | Япония (JPY) | | Asahi Kasei | 762,0 | +3,11 | 739,0 | 9121 | | Daiwa Securities | 1309,0 | +0,69 | 1300,0 | 10509 | | Fuji Photo Film | 3870,0 | -0,26 | 3880,0 | 1855 | | Fujitsu Ltd | 885,0 | +3,27 | 857,0 | 15786 | | Honda Motor Co | 6870,0 | +0,88 | 6810,0 | 1774 | | Kao Corp | 3080,0 | -1,28 | 3120,0 | 1913 | | KDDI* | 671,0 | +1,36 | 662,0 | 22 | | Mitsubishi Fin Gr* | 1650,0 | -1,20 | 1670,0 | 23 | | Mitsubishi Electric | 845,0 | +1,44 | 833,0 | 7562 | | NEC Corp | 740,0 | +3,21 | 717,0 | 31661 | | Nippon Steel Corp | 426,0 | +1,67 | 419,0 | 97772 | | Nissan Motor Co | 1194,0 | +0,42 | 1189,0 | 13120 | | NTT* | 538,0 | -0,37 | 540,0 | 22 | | NTT DoCoMo* | 180,0 | -0,55 | 181,0 | 191 | | Pioneer | 1630,0 | +3,30 | 1578,0 | 3657 | | Ricoh | 2075,0 | -0,95 | 2095,0 | 2585 | | Seikisui House | 1543,0 | — | 1543,0 | 2801 | | Shin-Etsu Chem | 6240,0 | -0,79 | 6290,0 | 1166 | | Sony | 4630,0 | +5,23 | 4400,0 | 25170 | | Sumitomo Chem | 809,0 | +1,13 | 800,0 | 4554 | | TDK Corp | 8690,0 | -10,32 | 9690,0 | 331 | | Toshiba Corp | 690,0 | +3,29 | 668,0 | 46759 | | Toyota Motor Co | 6000,0 | +2,04 | 5880,0 | 13530 | | Гонконг (HKD) | | Cheung Kong | 80,95 | +0,19 | 80,80 | 1538 | | China Mobile | 38,95 | — | 38,95 | 8108 | | China Unicom | 6,65 | +1,53 | 6,55 | 12643 | | CLP Holdings | 45,70 | +0,22 | 45,60 | 758 | | CNOOC | 5,30 | -1,85 | 5,40 | 36131 | | Hang Seng Bank | 102,30 | -0,10 | 102,40 | 625 | | Henderson Land | 37,00 | +1,65 | 36,40 | 4509 | | HSBC Holdings | 125,40 | -0,24 | 125,70 | 12554 | | Hutchison | 74,70 | +0,13 | 74,60 | 4101 | | Франция (EUR) | | Alcatel | 10,72 | +0,09 | 10,71 | 3387 | | Axa | 27,74 | -0,79 | 27,96 | 2302 | | BNP Paribas | 68,70 | +0,51 | 68,35 | 1251 | | Bouygues | 41,39 | +0,15 | 41,33 | 476 | | Danone | 89,10 | +0,62 | 88,55 | 379 | | EADS | 32,92 | -1,02 | 33,26 | 377 | | France Telecom | 20,87 | +0,34 | 20,80 | 4766 | | Lafarge | 75,75 | — | 75,75 | 212 | | Michelin | 47,12 | +0,38 | 46,94 | 529 | | Peugeot | 48,65 | +0,16 | 48,57 | 600 | | Renault | 67,20 | +0,37 | 66,95 | 308 | | Sanofi-Synthelab | 75,75 | +0,60 | 75,30 | 1472 | | Schneider Elec | 74,95 | -0,73 | 75,50 | 288 | | STMicroelectronics | 15,35 | -0,65 | 15,45 | 2975 | | Total Fina Elf | 214,30 | -0,33 | 215,00 | 568 | | Vivendi Universal | 26,26 | — | 26,26 | 2196 | | Великобритания (GBp) | | ARM Holdings | 120,58 | +1,26 | 119,50 | 588 | | BAE System | 382,31 | -1,69 | 385,00 | 5283 | | Barclays | 612,00 | — | 613,00 | 4074 | | BP | 622,50 | -0,16 | 622,50 | 11020 | | BAT | 1284,82 | -0,39 | 1284,00 | 1553 | | British Airways | 335,75 | — | 335,00 | 3433 | | British Telecom | 224,73 | +0,22 | 224,25 | 8929 | | Cable & Wireless | 119,41 | -0,42 | 119,75 | 1568 | | Cadbury Schweppes | 543,50 | — | 542,50 | 3057 | | HSBC Hldg | 932,53 | -0,16 | 937,00 | 5184 | | Lloyds TSB Grp | 489,33 | — | 489,50 | 4235 | | Marks & Spencer | 498,00 | +1,06 | 493,25 | 4741 | | Prudential | 545,00 | -0,18 | 546,50 | 3596 | | Reuters Group | 422,64 | -0,06 | 422,50 | 1248 | | Rio Tinto | 2633,14 | +0,53 | 2621,00 | 1110 | | Sainsbury | 315,59 | +0,56 | 315,25 | 5409 | | Unilever | 575,00 | +0,17 | 574,50 | 2418 | | Vodafone Airtch | 124,00 | +0,20 | 123,50 | 85663 | | Германия (EUR) | | Allianz AG | 128,41 | +0,12 | 128,25 | 991 | | BASF | 64,79 | -0,02 | 64,80 | 632 | | Bayer AG | 35,83 | +1,21 | 35,40 | 1506 | | BMW | 36,76 | -0,27 | 36,86 | 1041 | | Commerzbank AG | 26,86 | -0,07 | 26,88 | 831 | | Daimler-Chrysler | 42,69 | -0,14 | 42,75 | 1650 | | Deutsche Bank n | 82,69 | +0,21 | 82,52 | 1145 | | Dt Telekom n | 14,00 | +0,79 | 13,89 | 12866 | | Hypovereinsbank | 25,36 | -0,28 | 25,43 | 450 | | Infineon Tech | 7,77 | -0,64 | 7,82 | 3374 | | Merck KGaA | 69,32 | +0,03 | 69,30 | 167 | | Munich Re | 115,81 | +0,06 | 115,74 | 546 | | Sap AG | 154,16 | +0,04 | 154,10 | 311 | | Siemens | 72,15 | +1,28 | 71,24 | 1796 | | Volkswagen AG | 44,15 | -0,11 | 44,20 | 798 | | Финляндия (EUR) | | Nokia | 15,76 | +1,68 | 15,50 | 15637 | | Stora Enso | 11,48 | +0,79 | 11,39 | 841 | | Швейцария (CHF) | | Ciba Special | 82,95 | +0,24 | 82,75 | 107 | | Lonza Grp AG | 78,35 | -0,63 | 78,85 | 48 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,05 | +0,30 | 66,85 | 1090 | | Nestle | 386,00 | -0,52 | 388,00 | 304 | | Novartis | 67,85 | -0,07 | 67,90 | 1431 | | Roche | 213,00 | -3,18 | 220,00 | 9 | | Swiss Re | 97,55 | -0,05 | 97,60 | 839 | | UBS AG | 125,70 | +0,16 | 125,50 | 968 | | Zurich Fin | 278,25 | -0,45 | 279,50 | 207 | | Швеция (SEK) | | ABB | 75,00 | +1,01 | 74,25 | 933 | | Electrolux | 205,00 | — | 205,00 | 312 | | Ericsson | 27,40 | +0,37 | 27,30 | 44423 | | Nordea | 83,25 | +0,60 | 82,75 | 4879 | | Volvo | 369,50 | +1,37 | 364,50 | 906 | | Италия (EUR) | | Bank di Lavoro | 2,80 | — | 2,80 | 1383 | | Fiat | 7,35 | +0,52 | 7,31 | 2526 | | Голландия (EUR) | | ABN Amro Hld | 22,23 | +0,14 | 22,20 | 2957 | | Aegon NV | 13,94 | -0,21 | 13,97 | 2115 | | Ahold Kon | 6,31 | +0,16 | 6,30 | 2726 | | Fortis | 26,85 | +0,07 | 26,83 | 1246 | | ING Grp | 29,60 | -0,17 | 29,65 | 3088 | | Philips | 26,56 | +0,61 | 26,40 | 1860 | | Россия (ADR) | | АФК Система | 23,50 | +0,43 | 23,40 | 166 | | Вимм-Билль-Данн | 22,86 | +0,48 | 22,75 | 3 | | Вымпелком | 44,53 | +0,88 | 44,14 | 59 | | Газпром | 75,45 | -1,04 | 76,60 | 140 | | ЛУКОЙЛ | 60,00 | -0,99 | 60,60 | 717 | | Мобильные телесистемы | 35,35 | +0,14 | 35,30 | 158 | | Норильский никель | 94,19 | +1,60 | 94,00 | 391 | | Пятерочка | 14,60 | -0,68 | 14,70 | 75 | | РАО ЕЭС России | 42,50 | -0,82 | 42,85 | 177 | | Ростелеком | 13,50 | -0,74 | 13,60 | 10 | | Сибнефть | 19,00 | -0,26 | 19,05 | 7 | | Стальная группа Мечел | 23,48 | +0,04 | 23,47 | 18 | | Сургутнефтегаз | 53,00 | -3,11 | 54,70 | 416 | | Татнефть | 67,30 | -1,03 | 68,00 | 4 | | ЮКОС | 7,94 | +1,02 | 7,86 | 713 | | Канада (CAD) | | Alcan Inc | 47,77 | +0,67 | 47,45 | 235 | | Bank of Montreal | 64,62 | +0,34 | 64,40 | 108 | | Bank Nova Scotia | 46,66 | +0,47 | 46,44 | 166 | | BCE Inc | 27,70 | +0,04 | 27,69 | 237 | | Imperial Oil | 115,90 | -1,78 | 118,00 | 53 | | Loblaw Cos Ltd | 56,95 | -0,37 | 57,16 | 123 | | Nortel Networks | 3,63 | — | 3,63 | 2285 | | Royal Bank of Canada | 90,09 | +0,09 | 90,01 | 121 | | США ($) | | Abbott Labs | 40,83 | +0,22 | 40,74 | 474 | | Agilent Tech | 34,98 | -0,26 | 35,07 | 223 | | Alcoa | 29,35 | +0,07 | 29,33 | 626 | | Allstate Corp | 54,72 | -0,38 | 54,93 | 198 | | Alltel | 63,67 | +0,60 | 63,29 | 87? | | Amer Electric Power | 37,21 | -0,24 | 37,30 | 153 | | Amer Express Co | 52,30 | — | 52,30 | 340 | | AIG | 68,00 | +0,15 | 67,90 | 915 | | Amgen | 80,49 | -0,74 | 81,09 | 1399 | | Analog Devices | 37,08 | +0,71 | 36,82 | 304 | | Anheuser-Busch | 43,56 | -0,66 | 43,85 | 207 | | Time Warner Inc | 17,68 | -0,11 | 17,70 | 1956 | | Apple Comp Inc | 73,58 | -0,59 | 74,02 | 3201 | | Applied Materials | 18,40 | +0,38 | 18,33 | 2337 | | AT&T | 24,76 | +0,73 | 24,58 | 758 | | Automatic Data Proc | 46,60 | +0,06 | 46,57 | 150 | | Bank of America | 46,97 | +0,11 | 46,92 | 1056 | | Bank of New York | 32,51 | +0,31 | 32,41 | 353 | | Baxter Int | 37,88 | -0,37 | 38,02 | 146 | | BCE Inc | 23,66 | -0,17 | 23,70 | 23 | | Bellsouth Corp | 27,47 | -0,04 | 27,48 | 662 | | Berkshire cl a* | 88,65 | +0,28 | 88,40 | 1 | | Berkshire cl b* | 2,95 | +0,34 | 2,94 | 2 | | Boeing Co | 71,87 | +0,77 | 71,32 | 581 | | Bristol Myers sq | 22,85 | -0,09 | 22,87 | 595 | | Cardinal Health | 69,54 | +1,40 | 68,58 | 236 | | Carnival | 53,83 | -0,07 | 53,87 | 153 | | Caterpillar Inc | 58,55 | +0,17 | 58,45 | 243 | | ChevronTexaco | 56,61 | -0,88 | 57,11 | 971 | | Cigna | 112,56 | -0,61 | 113,25 | 81 | | Cisco | 17,33 | +0,23 | 17,29 | 7357 | | Citigroup | 49,04 | -0,30 | 49,19 | 1025 | | Coca-Cola Co | 41,18 | -0,24 | 41,28 | 431 | | Colgate Palmoliv | 55,42 | — | 55,42 | 121 | | Costco Wholesale | 50,15 | +0,62 | 49,84 | 497 | | Daimler-Chrysler | 50,74 | — | 50,74 | 50 | | Dow Chemical Co | 44,32 | +0,48 | 44,11 | 311 | | Du Pont Co | 42,81 | -0,19 | 42,89 | 290 | | Eastman Kodak | 23,14 | -0,47 | 23,25 | 176 | | Eli Lilly | 57,16 | +0,07 | 57,12 | 600 | | EMC Corp | 13,94 | — | 13,94 | 730 | | Emerson Electric | 76,56 | +0,24 | 76,38 | 117 | | Exelon | 54,61 | +0,72 | 54,22 | 346 | | Fannie Mae | 47,80 | -0,52 | 48,05 | 384 | | First Data Corp | 42,70 | +0,52 | 42,48 | 218 | | Ford Motor Co | 7,94 | -0,13 | 7,95 | 1381 | | Gap Inc | 17,77 | +0,23 | 17,73 | 667 | | Genentech | 93,97 | -0,46 | 94,40 | 232 | | General Elec Co | 35,50 | +0,23 | 35,42 | 1633 | | General Motors | 19,00 | +1,93 | 18,64 | 2318 | | Goldman Sachs Gr | 128,30 | +0,24 | 127,99 | 289 | | HJ Heinz Co | 33,91 | -1,02 | 34,26 | 218 | | Halliburton Co | 63,05 | -1,75 | 64,17 | 547 | | HCA-Healthcare | 51,99 | +0,27 | 51,85 | 200 | | Hewlett-Packard | 28,98 | +0,28 | 28,90 | 956 | | Home Depot Inc | 41,35 | -0,19 | 41,43 | 505 | | Honeywell Int | 38,02 | -0,76 | 38,31 | 323 | | Illinois Tool Works | 90,23 | +0,02 | 90,21 | 84 | | Intel Corp | 25,95 | -0,08 | 25,97 | 5236 | | IBM | 83,92 | +0,84 | 83,22 | 807 | | Intl Paper | 34,12 | -1,04 | 34,48 | 328 | | Johnson&Johnson | 61,23 | -0,15 | 61,32 | 745 | | J P Morgan Chase | 40,11 | +0,15 | 40,05 | 959 | | Kimberly-Clark | 59,81 | +0,29 | 59,64 | 155 | | Kohls | 48,62 | +4,33 | 46,60 | 1051 | | Kroger | 18,90 | -0,42 | 18,98 | 644 | | Lehman Brothers | 128,60 | -0,02 | 128,62 | 124 | | Lockheed Martin | 63,38 | -0,19 | 63,50 | 186 | | Lowes Cos | 67,72 | -0,31 | 67,93 | 281 | | Lucent Tech | 2,76 | -0,36 | 2,77 | 1961 | | Marsh & McLennan | 32,86 | -0,70 | 33,09 | 189 | | MBNA Corp | 27,54 | +0,07 | 27,52 | 520 | | McDonalds Corp | 34,51 | -0,20 | 34,58 | 391 | | Medtronic | 57,61 | -0,29 | 57,78 | 260 | | Merck & Co | 32,08 | +0,22 | 32,01 | 657 | | Merrill Lynch | 68,94 | -0,12 | 69,02 | 362 | | Metlife Inc | 49,57 | +0,14 | 49,50 | 217 | | Micron Tech | 13,66 | +0,15 | 13,64 | 795 | | Microsoft | 26,52 | -0,26 | 26,59 | 7999 | | Minnesota Mining | 78,55 | -0,11 | 78,64 | 214 | | MS Dean Witter | 58,55 | +0,12 | 58,48 | 504 | | Motorola Inc | 23,54 | +1,20 | 23,26 | 1593 | | Occidental Petr | 81,02 | -2,48 | 83,08 | 443 | | Omnicom Group | 86,65 | -0,20 | 86,82 | 44 | | Oracle Corp | 12,44 | +0,97 | 12,32 | 8858 | | Pfizer Inc | 23,94 | -0,50 | 24,06 | 2995 | | Philip Morris | 76,03 | -0,01 | 76,84 | 1199 | | Raytheon Co | 39,95 | -0,10 | 39,99 | 86 | | Schering-plough | 21,02 | +0,67 | 20,88 | 399 | | Tenet Healthcare | 8,00 | -1,36 | 8,11 | 212 | | Texas Instrument | 33,11 | +1,19 | 32,72 | 1036 | | Textron Inc | 77,60 | -0,24 | 77,79 | 49 | | Time Warner Inc | 17,68 | -0,11 | 17,70 | 1956 | | Tyco Int | 29,38 | -0,68 | 29,58 | 941 | | Unisys Corp | 6,04 | -0,49 | 6,07 | 320 | | UPS | 77,03 | +0,25 | 76,84 | 213 | | United Tech | 57,53 | -0,55 | 57,85 | 385 | | Unitedhealth Gr | 63,78 | +0,05 | 63,75 | 832 | | US Bancorp | 30,98 | +0,29 | 30,89 | 320 | | Verizon Comm | 30,71 | +0,07 | 30,69 | 1295 | | Wachovia | 53,87 | +0,13 | 53,80 | 224 | | Wal-Mart Stores | 48,45 | -0,31 | 48,60 | 1152 | | Walt Disney Co | 24,30 | +0,45 | 24,19 | 497 | | Wells Fargo | 64,02 | +0,06 | 63,98 | 307 |
|
