| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +1,32 | 7,6 | 1988 | | ANZ Banking Grp | 24,2 | +0,25 | 24,2 | 1412 | | CommonWealth Bank | 42,8 | +0,92 | 42,4 | 1035 | | National Australian Bank | 32,5 | +0,90 | 32,2 | 1889 | | Telstra Corp | 4,0 | +0,51 | 3,9 | 9893 | | Westpac Banking | 23,0 | +0,97 | 22,8 | 1571 | | Япония (JPY) | | Asahi Kasei | 780,0 | +4,42 | 747,0 | 5762 | | Daiwa Securities | 1370,0 | +1,93 | 1344,0 | 7584 | | Fuji Photo Film | 4000,0 | +2,83 | 3890,0 | 2088 | | Fujitsu Ltd | 884,0 | +1,14 | 874,0 | 4635 | | Honda Motor Co | 6840,0 | +1,18 | 6760,0 | 1008 | | Kao Corp | 3200,0 | +3,90 | 3080,0 | 2075 | | KDDI* | 683,0 | +1,19 | 675,0 | 9 | | Mitsubishi Fin Gr* | 1650,0 | — | 1650,0 | 12 | | Mitsubishi Electric | 839,0 | +1,21 | 829,0 | 4126 | | NEC Corp | 730,0 | +0,41 | 727,0 | 7156 | | Nippon Steel Corp | 421,0 | +0,96 | 417,0 | 31791 | | Nissan Motor Co | 1194,0 | +0,93 | 1183,0 | 9542 | | NTT* | 535,0 | +1,13 | 529,0 | 15 | | NTT DoCoMo* | 179,0 | — | 179,0 | 142 | | Pioneer | 1657,0 | -0,06 | 1658,0 | 1471 | | Ricoh | 2110,0 | +1,69 | 2075,0 | 1234 | | Seikisui House | 1535,0 | +2,06 | 1504,0 | 1964 | | Shin-Etsu Chem | 6390,0 | +1,11 | 6320,0 | 1313 | | Sony | 4770,0 | +3,47 | 4610,0 | 9426 | | Sumitomo Chem | 815,0 | +2,39 | 796,0 | 2454 | | TDK Corp | 8080,0 | +0,25 | 8060,0 | 3078 | | Toshiba Corp | 695,0 | +1,16 | 687,0 | 14825 | | Toyota Motor Co | 5990,0 | +1,01 | 5930,0 | 7680 | | Гонконг (HKD) | | Cheung Kong | 80,70 | -0,31 | 80,95 | 3728 | | China Mobile | 38,20 | -1,93 | 38,95 | 27670 | | China Unicom | 6,60 | -0,75 | 6,65 | 5554 | | CLP Holdings | 45,75 | +0,11 | 45,70 | 1868 | | CNOOC | 5,25 | -0,94 | 5,30 | 74745 | | Hang Seng Bank | 102,30 | — | 102,30 | 948 | | Henderson Land | 37,00 | — | 37,00 | 2101 | | HSBC Holdings | 125,30 | -0,08 | 125,40 | 9064 | | Hutchison | 74,75 | +0,07 | 74,70 | 4537 | | Франция (EUR) | | Alcatel | 10,67 | -0,84 | 10,76 | 2414 | | Axa | 27,76 | -0,64 | 27,94 | 2946 | | BNP Paribas | 68,70 | -0,15 | 68,80 | 1183 | | Bouygues | 41,55 | +0,44 | 41,37 | 283 | | Danone | 89,55 | +0,11 | 89,45 | 291 | | EADS | 32,60 | -1,21 | 33,00 | 532 | | France Telecom | 21,06 | +0,24 | 21,01 | 4279 | | Lafarge | 76,75 | +0,26 | 76,55 | 444 | | Michelin | 47,52 | +0,85 | 47,12 | 365 | | Peugeot | 48,86 | -0,29 | 49,00 | 449 | | Renault | 68,45 | -0,15 | 68,55 | 638 | | Sanofi-Synthelab | 74,75 | -1,12 | 75,60 | 1792 | | Schneider Elec | 76,15 | +0,86 | 75,50 | 404 | | STMicroelectronics | 15,25 | -1,04 | 15,41 | 1281 | | Total Fina Elf | 212,80 | -0,51 | 213,90 | 957 | | Vivendi Universal | 26,65 | -0,19 | 26,70 | 2021 | | Великобритания (GBp) | | ARM Holdings | 119,50 | -1,24 | 121,00 | 2203 | | BAE System | 382,25 | +0,99 | 378,50 | 8238 | | Barclays | 612,63 | — | 613,00 | 6426 | | BP | 619,00 | -0,40 | 621,50 | 29192 | | BAT | 1297,00 | +1,41 | 1279,00 | 2086 | | British Airways | 335,75 | +0,22 | 335,00 | 6091 | | British Telecom | 222,00 | -1,22 | 224,75 | 12369 | | Cable & Wireless | 119,50 | +0,21 | 119,25 | 2983 | | Cadbury Schweppes | 552,50 | +1,84 | 542,50 | 9980 | | HSBC Hldg | 934,50 | -0,11 | 935,50 | 26523 | | Lloyds TSB Grp | 489,50 | — | 489,50 | 9976 | | Marks & Spencer | 503,31 | +1,00 | 498,50 | 5092 | | Prudential | 546,00 | +0,09 | 545,50 | 5620 | | Reuters Group | 430,75 | +2,01 | 422,25 | 5563 | | Rio Tinto | 2631,00 | -0,15 | 2635,00 | 2347 | | Sainsbury | 320,00 | +0,95 | 317,00 | 5451 | | Unilever | 580,00 | +0,78 | 575,50 | 4696 | | Vodafone Airtch | 125,28 | +1,21 | 123,75 | 114023 | | Германия (EUR) | | Allianz AG | 129,40 | -0,23 | 129,70 | 851 | | BASF | 65,12 | — | 65,12 | 575 | | Bayer AG | 35,86 | -0,17 | 35,92 | 1411 | | BMW | 37,15 | +0,68 | 36,90 | 1110 | | Commerzbank AG | 26,85 | -0,44 | 26,97 | 836 | | Daimler-Chrysler | 43,32 | +1,21 | 42,80 | 2519 | | Deutsche Bank n | 82,84 | -0,02 | 82,86 | 1356 | | Dt Telekom n | 14,11 | +0,57 | 14,03 | 11846 | | Hypovereinsbank | 25,38 | -0,39 | 25,48 | 144 | | Infineon Tech | 7,79 | -0,13 | 7,80 | 1919 | | Merck KGaA | 69,35 | -0,62 | 69,78 | 59 | | Munich Re | 115,93 | -0,15 | 116,10 | 481 | | Sap AG | 154,59 | +0,10 | 154,44 | 424 | | Siemens | 72,85 | +0,26 | 72,66 | 2532 | | Volkswagen AG | 45,00 | +0,22 | 44,90 | 658 | | Финляндия (EUR) | | Nokia | 15,58 | -1,08 | 15,75 | 9405 | | Stora Enso | 11,47 | -0,43 | 11,52 | 946 | | Швейцария (CHF) | | Ciba Special | 83,85 | -0,42 | 84,20 | 228 | | Lonza Grp AG | 79,30 | -0,56 | 79,75 | 83 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,10 | -0,22 | 67,25 | 1165 | | Nestle | 390,50 | +0,51 | 388,50 | 410 | | Novartis | 68,20 | -0,37 | 68,45 | 2094 | | Roche | 217,50 | +0,51 | 216,40 | 12 | | Swiss Re | 96,90 | -0,46 | 97,35 | 534 | | UBS AG | 125,70 | +0,16 | 125,50 | 845 | | Zurich Fin | 282,00 | +0,53 | 280,50 | 280 | | Швеция (SEK) | | ABB | 76,50 | +0,99 | 75,75 | 1277 | | Electrolux | 208,50 | +0,24 | 208,00 | 617 | | Ericsson | 27,30 | -0,73 | 27,50 | 36792 | | Nordea | 83,75 | -0,59 | 84,25 | 2889 | | Volvo | 370,00 | -0,80 | 373,00 | 763 | | Италия (EUR) | | Bank di Lavoro | 2,80 | -0,36 | 2,81 | 1630 | | Fiat | 7,38 | +0,97 | 7,30 | 3455 | | Голландия (EUR) | | ABN Amro Hld | 22,29 | — | 22,29 | 2673 | | Aegon NV | 13,93 | -0,43 | 13,99 | 2210 | | Ahold Kon | 6,36 | — | 6,36 | 3434 | | Fortis | 27,08 | +0,07 | 27,06 | 1548 | | ING Grp | 29,62 | -0,44 | 29,75 | 2324 | | Philips | 26,49 | -0,38 | 26,59 | 1721 | | Россия (ADR) | | АФК Система | 23,80 | +4,26 | 23,50 | 509 | | Вимм-Билль-Данн | 24,10 | +1,90 | 23,65 | 16 | | Вымпелком | 44,26 | +1,05 | 43,80 | 73 | | Газпром | 72,30 | -4,37 | 75,60 | 1722 | | ЛУКОЙЛ | 59,30 | -1,17 | 60,00 | 937 | | Мобильные телесистемы | 35,07 | +0,17 | 35,01 | 145 | | Норильский никель | 95,15 | -3,66 | 95,50 | 442 | | Пятерочка | 14,68 | +0,68 | 14,60 | 68 | | РАО ЕЭС России | 42,05 | -1,08 | 42,51 | 240 | | Ростелеком | 13,59 | +1,57 | 13,38 | 24 | | Сибнефть | 18,70 | -0,80 | 18,85 | 60 | | Стальная группа Мечел | 23,79 | -0,46 | 23,90 | 39 | | Сургутнефтегаз | 52,80 | -0,38 | 53,00 | 401 | | Татнефть | 65,60 | -1,03 | 66,28 | 29 | | ЮКОС | 7,93 | -0,13 | 7,94 | 458 | | Канада (CAD) | | Alcan Inc | 47,84 | — | 47,84 | 139 | | Bank of Montreal | 64,75 | +0,39 | 64,50 | 122 | | Bank Nova Scotia | 46,68 | +0,52 | 46,44 | 250 | | BCE Inc | 27,68 | +0,54 | 27,53 | 425 | | Imperial Oil | 115,39 | -0,59 | 116,07 | 45 | | Loblaw Cos Ltd | 56,24 | -0,53 | 56,54 | 62 | | Nortel Networks | 3,59 | -2,71 | 3,69 | 2139 | | Royal Bank of Canada | 90,12 | +0,02 | 90,10 | 152 | | США ($) | | Abbott Labs | 40,71 | +0,77 | 40,40 | 817 | | Agilent Tech | 33,74 | -0,71 | 33,98 | 515 | | Alcoa | 29,34 | +0,31 | 29,25 | 917 | | Allstate Corp | 54,86 | +0,57 | 54,55 | 278 | | Alltel | 63,06 | +0,32 | 62,86 | 381 | | Amer Electric Power | 37,61 | -0,34 | 37,74 | 188 | | Amer Express Co | 51,24 | -0,06 | 51,27 | 731 | | AIG | 68,30 | +0,52 | 67,95 | 870 | | Amgen | 80,33 | +0,07 | 80,27 | 1122 | | Analog Devices | 36,43 | +0,41 | 36,28 | 310 | | Anheuser-Busch | 43,51 | -0,14 | 43,57 | 239 | | Time Warner Inc | 17,46 | -0,40 | 17,53 | 3835 | | Apple Comp Inc | 73,80 | -0,58 | 74,23 | 5548 | | Applied Materials | 18,06 | -0,71 | 18,19 | 4019 | | AT&T | 24,70 | +0,28 | 24,63 | 1307 | | Automatic Data Proc | 46,71 | +0,19 | 46,62 | 283 | | Bank of America | 46,71 | +0,32 | 46,56 | 1181 | | Bank of New York | 32,04 | -0,06 | 32,06 | 189 | | Baxter Int | 37,53 | +0,16 | 37,47 | 196 | | BCE Inc | 23,80 | +0,85 | 23,60 | 24 | | Bellsouth Corp | 27,29 | -0,22 | 27,35 | 673 | | Berkshire cl a* | 88,70 | +0,11 | 88,60 | 1 | | Berkshire cl b* | 2,94 | -0,17 | 2,94 | 1 | | Boeing Co | 70,83 | +0,43 | 70,53 | 524 | | Bristol Myers sq | 23,03 | -0,26 | 23,09 | 1060 | | Cardinal Health | 68,99 | +0,83 | 68,48 | 233 | | Carnival | 53,54 | +0,92 | 53,05 | 360 | | Caterpillar Inc | 57,62 | -0,47 | 57,89 | 562 | | ChevronTexaco | 56,60 | +1,27 | 55,89 | 1466 | | Cigna | 113,10 | +0,44 | 112,61 | 90 | | Cisco | 17,21 | -0,22 | 17,25 | 9978 | | Citigroup | 48,66 | +0,02 | 48,65 | 2013 | | Coca-Cola Co | 40,88 | -0,22 | 40,97 | 616 | | Colgate Palmoliv | 54,96 | -0,13 | 55,03 | 267 | | Costco Wholesale | 50,14 | +0,74 | 49,77 | 337 | | Daimler-Chrysler | 51,64 | +2,30 | 50,48 | 113 | | Dow Chemical Co | 44,24 | +0,84 | 44,20 | 674 | | Du Pont Co | 43,28 | +0,60 | 43,02 | 671 | | Eastman Kodak | 23,53 | +2,13 | 23,04 | 373 | | Eli Lilly | 57,41 | -0,69 | 57,81 | 712 | | EMC Corp | 13,76 | +0,73 | 13,66 | 1471 | | Emerson Electric | 75,72 | -0,08 | 75,78 | 113 | | Exelon | 53,93 | -0,04 | 53,95 | 379 | | Exxon Mobil | 56,39 | +0,93 | 55,87 | 3123 | | Fannie Mae | 48,38 | -0,14 | 48,45 | 332 | | First Data Corp | 43,36 | +0,95 | 42,95 | 564 | | Ford Motor Co | 7,85 | -0,51 | 7,89 | 1063 | | Gap Inc | 17,75 | +0,51 | 17,66 | 478 | | Genentech | 93,34 | +0,63 | 92,76 | 504 | | General Elec Co | 35,07 | +0,03 | 35,06 | 3039 | | General Motors | 18,90 | -0,47 | 18,99 | 1779 | | Goldman Sachs Gr | 128,45 | +0,15 | 128,26 | 476 | | HJ Heinz Co | 34,11 | +0,80 | 33,84 | 194 | | Halliburton Co | 61,45 | -0,18 | 61,56 | 1033 | | HCA-Healthcare | 51,00 | -1,07 | 51,55 | 606 | | Hewlett-Packard | 28,81 | +0,24 | 28,74 | 1633 | | Home Depot Inc | 41,20 | +0,44 | 41,02 | 989 | | Honeywell Int | 37,66 | +0,51 | 37,47 | 356 | | Illinois Tool Works | 88,91 | +0,21 | 89,05 | 134 | | Intel Corp | 25,45 | -0,04 | 25,46 | 8527 | | IBM | 83,00 | +0,01 | 82,99 | 879 | | Intl Paper | 34,29 | -0,64 | 34,51 | 266 | | Johnson&Johnson | 60,45 | +0,25 | 60,30 | 1261 | | J P Morgan Chase | 40,00 | -0,25 | 40,10 | 1213 | | Kimberly-Clark | 60,25 | +0,84 | 59,75 | 248 | | Kohls | 48,99 | -0,51 | 49,24 | 834 | | Kroger | 18,80 | +0,48 | 18,71 | 387 | | Lehman Brothers | 128,26 | -0,06 | 128,34 | 215 | | Lockheed Martin | 63,45 | -0,19 | 63,57 | 224 | | Lowes Cos | 67,07 | +0,12 | 66,99 | 488 | | Lucent Tech | 2,72 | -1,09 | 2,75 | 7119 | | Marsh & McLennan | 32,14 | -0,40 | 32,27 | 296 | | MBNA Corp | 27,43 | +0,40 | 27,32 | 452 | | McDonalds Corp | 34,21 | +0,32 | 34,10 | 429 | | Medtronic | 58,34 | +1,16 | 57,67 | 576 | | Merck & Co | 32,05 | +0,34 | 31,94 | 842 | | Merrill Lynch | 67,81 | -0,31 | 68,02 | 685 | | Metlife Inc | 49,06 | -0,10 | 49,11 | 404 | | Micron Tech | 13,31 | -1,19 | 13,47 | 1391 | | Microsoft | 26,45 | -0,04 | 26,46 | 10322 | | Minnesota Mining | 77,74 | +0,47 | 77,38 | 291 | | MS Dean Witter | 57,86 | -0,21 | 57,98 | 568 | | Motorola Inc | 22,85 | -0,44 | 22,95 | 2136 | | Occidental Petr | 80,10 | +0,58 | 79,64 | 697 | | Omnicom Group | 85,48 | +0,19 | 85,32 | 79 | | Oracle Corp | 12,34 | -0,08 | 12,35 | 7263 | | Pfizer Inc | 23,66 | +0,13 | 23,63 | 4202 | | Philip Morris | 75,27 | +0,16 | 75,15 | 1066 | | Raytheon Co | 40,19 | +0,17 | 40,12 | 161 | | Schering-plough | 21,01 | -0,28 | 21,07 | 601 | | Tenet Healthcare | 7,67 | -0,13 | 7,68 | 210 | | Texas Instrument | 32,37 | +0,15 | 32,32 | 1038 | | Textron Inc | 77,64 | +0,70 | 77,10 | 70 | | Time Warner Inc | 17,46 | -0,40 | 17,53 | 3835 | | Tyco Int | 29,02 | +0,07 | 29,00 | 980 | | Unisys Corp | 5,75 | -0,86 | 5,80 | 206 | | UPS | 76,41 | -0,25 | 76,60 | 358 | | United Tech | 56,50 | -0,44 | 56,75 | 423 | | Unitedhealth Gr | 63,54 | -0,09 | 63,60 | 676 | | US Bancorp | 30,37 | -0,59 | 30,88 | 762 | | Verizon Comm | 30,24 | -0,66 | 30,44 | 1893 | | Wachovia | 53,52 | +0,09 | 53,47 | 407 | | Wal-Mart Stores | 48,05 | +0,67 | 47,73 | 1603 | | Walt Disney Co | 24,27 | +0,54 | 24,14 | 798 | | Washington Mutual | 44,20 | -0,50 | 44,42 | 586 | | Wells Fargo | 63,49 | -0,17 | 63,60 | 570 | | Xerox Corp | 14,74 | +0,27 | 14,70 | 568 |
|
