| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,9 | — | 7,9 | 2351 | | ANZ Banking Grp | 24,4 | -0,33 | 24,5 | 2292 | | CommonWealth Bank | 44,1 | -0,02 | 44,1 | 1891 | | National Australian Bank | 32,6 | -0,25 | 32,6 | 2346 | | Telstra Corp | 4,0 | — | 4,0 | 14305 | | Westpac Banking | 23,0 | — | 23,0 | 2999 | | Япония (JPY) | | Asahi Kasei | 814,0 | +1,37 | 803,0 | 8988 | | Daiwa Securities | 1302,0 | -1,14 | 1317,0 | 4733 | | Fuji Photo Film | 3930,0 | -1,01 | 3970,0 | 1506 | | Fujitsu Ltd | 1040,0 | -1,70 | 1058,0 | 14069 | | Honda Motor Co | 6320,0 | -2,62 | 6490,0 | 3847 | | Kao Corp | 3050,0 | +0,33 | 3040,0 | 977 | | KDDI* | 662,0 | -1,19 | 670,0 | 12 | | Mitsubishi Fin Gr* | 1530,0 | +0,66 | 1520,0 | 39 | | Mitsubishi Electric | 879,0 | -1,01 | 888,0 | 6585 | | NEC Corp | 785,0 | -0,76 | 791,0 | 14931 | | Nippon Steel Corp | 408,0 | -0,73 | 411,0 | 53480 | | Nissan Motor Co | 1232,0 | -1,75 | 1254,0 | 15959 | | NTT* | 560,0 | -1,06 | 566,0 | 18 | | NTT DoCoMo* | 193,0 | -0,52 | 194,0 | 164 | | Pioneer | 1669,0 | -0,54 | 1678,0 | 2538 | | Ricoh | 1994,0 | -4,59 | 2090,0 | 7102 | | Seikisui House | 1634,0 | +5,15 | 1554,0 | 10570 | | Shin-Etsu Chem | 6800,0 | -2,86 | 7000,0 | 1872 | | Sony | 5030,0 | -1,76 | 5120,0 | 6682 | | Sumitomo Chem | 868,0 | +0,81 | 861,0 | 12422 | | TDK Corp | 8310,0 | +0,24 | 8290,0 | 1565 | | Toshiba Corp | 788,0 | -1,50 | 800,0 | 18217 | | Toyota Motor Co | 5880,0 | -1,51 | 5970,0 | 6537 | | Гонконг (HKD) | | Cheung Kong | 84,20 | -0,06 | 84,25 | 4570 | | China Mobile | 39,10 | +0,13 | 39,05 | 15541 | | China Unicom | 6,75 | -2,17 | 6,90 | 14614 | | CLP Holdings | 44,05 | +0,34 | 43,90 | 2541 | | CNOOC | 6,05 | +0,83 | 6,00 | 99582 | | Hang Seng Bank | 103,80 | -0,10 | 103,90 | 1454 | | Henderson Land | 38,50 | -0,26 | 38,60 | 3632 | | HSBC Holdings | 131,30 | +0,08 | 131,20 | 18572 | | Hutchison | 78,85 | -0,76 | 79,45 | 9727 | | Франция (EUR) | | Alcatel | 11,17 | +1,09 | 11,05 | 4403 | | Axa | 27,26 | +0,59 | 27,10 | 3594 | | BNP Paribas | 71,80 | -0,07 | 71,85 | 1816 | | Bouygues | 43,80 | -0,11 | 43,85 | 423 | | Danone | 87,10 | — | 87,10 | 392 | | EADS | 31,47 | -0,51 | 31,63 | 682 | | France Telecom | 19,50 | -0,05 | 19,51 | 8482 | | Lafarge | 75,85 | +0,33 | 75,60 | 760 | | Michelin | 50,10 | -0,30 | 50,25 | 231 | | Peugeot | 48,84 | -1,01 | 49,34 | 866 | | Renault | 73,90 | -1,47 | 75,00 | 1238 | | Sanofi-Synthelab | 77,65 | -0,06 | 77,70 | 1872 | | Schneider Elec | 79,05 | +0,06 | 79,00 | 227 | | STMicroelectronics | 16,06 | -0,31 | 16,11 | 3117 | | Total Fina Elf | 224,00 | +0,95 | 221,90 | 1412 | | Vivendi Universal | 25,92 | -0,15 | 25,96 | 2502 | | Великобритания (GBp) | | ARM Holdings | 131,00 | -0,38 | 131,50 | 8755 | | BAE System | 417,50 | +1,77 | 410,25 | 22449 | | Barclays | 620,00 | -0,16 | 621,00 | 13975 | | BP | 665,20 | +1,68 | 654,50 | 52353 | | BAT | 1250,21 | -0,56 | 1257,00 | 4063 | | British Airways | 329,25 | -0,53 | 331,00 | 7356 | | British Telecom | 215,25 | — | 215,25 | 15978 | | Cable & Wireless | 122,75 | +0,20 | 122,50 | 6938 | | Cadbury Schweppes | 561,08 | +0,45 | 558,50 | 7586 | | HSBC Hldg | 959,00 | +0,31 | 956,00 | 15650 | | Lloyds TSB Grp | 510,50 | -0,34 | 512,25 | 11406 | | Marks & Spencer | 484,25 | +0,05 | 484,00 | 6241 | | Prudential | 574,00 | +2,32 | 561,00 | 10727 | | Reuters Group | 429,50 | -1,88 | 437,75 | 6758 | | Rio Tinto | 2791,63 | +0,50 | 2778,00 | 4578 | | Sainsbury | 309,75 | +0,73 | 307,50 | 4365 | | Unilever | 591,00 | +1,37 | 583,00 | 9387 | | Vodafone Airtch | 125,25 | -1,76 | 127,50 | 223885 | | Германия (EUR) | | Allianz AG | 130,52 | +0,66 | 129,67 | 1963 | | BASF | 63,46 | +1,33 | 62,63 | 1337 | | Bayer AG | 35,52 | +0,51 | 35,34 | 1606 | | BMW | 36,94 | -0,57 | 37,15 | 1066 | | Commerzbank AG | 26,48 | -0,82 | 26,70 | 1434 | | Daimler-Chrysler | 45,06 | -0,09 | 45,10 | 1399 | | Deutsche Bank n | 85,85 | +0,25 | 85,64 | 1226 | | Dt Telekom n | 13,67 | +0,29 | 13,63 | 11299 | | Hypovereinsbank | 27,11 | +0,78 | 26,90 | 332 | | Infineon Tech | 8,15 | — | 8,15 | 3275 | | Merck KGaA | 78,60 | +0,32 | 78,35 | 210 | | Munich Re | 111,80 | -0,13 | 111,95 | 866 | | Sap AG | 154,40 | +0,79 | 153,19 | 603 | | Siemens | 72,04 | -0,18 | 72,17 | 2686 | | Volkswagen AG | 46,92 | -1,59 | 47,68 | 1302 | | Финляндия (EUR) | | Nokia | 15,54 | -0,06 | 15,55 | 11958 | | Stora Enso | 11,12 | -0,36 | 11,16 | 1358 | | Швейцария (CHF) | | Ciba Special | 83,05 | +0,48 | 82,65 | 376 | | Lonza Grp AG | 84,45 | +0,90 | 83,70 | 301 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,25 | -0,34 | 72,50 | 3829 | | Nestle | 394,50 | -0,13 | 395,00 | 483 | | Novartis | 71,25 | +1,21 | 70,40 | 6563 | | Roche | 219,30 | +0,60 | 218,00 | 3 | | Swiss Re | 97,75 | +0,10 | 97,65 | 474 | | UBS AG | 133,80 | -0,15 | 134,00 | 1521 | | Zurich Fin | 283,00 | -0,35 | 284,00 | 535 | | Швеция (SEK) | | ABB | 85,00 | +0,89 | 84,25 | 5199aaz | | Electrolux | 206,00 | +0,73 | 204,50 | 574 | | Ericsson | 27,30 | +0,37 | 27,20 | 141825 | | Nordea | 83,50 | -0,30 | 83,75 | 9843 | | Volvo | 374,50 | -0,40 | 376,00 | 1159 | | Италия (EUR) | | Bank di Lavoro | 2,83 | -0,86 | 2,86 | 6941 | | Fiat | 8,16 | +2,03 | 8,00 | 11799 | | Голландия (EUR) | | ABN Amro Hld | 22,27 | +0,23 | 22,22 | 2814 | | Aegon NV | 13,20 | +0,30 | 13,16 | 3971 | | Ahold Kon | 6,60 | +1,07 | 6,53 | 6476 | | Fortis | 27,95 | +0,36 | 27,85 | 1712 | | ING Grp | 29,07 | -0,58 | 29,24 | 6203 | | Philips | 26,07 | -0,42 | 26,18 | 4528 | | Россия (ADR) | | АФК Система | 25,00 | +3,09 | 24,25 | 366 | | Вимм-Билль-Данн | 26,40 | -1,23 | 26,73 | 22 | | Вымпелком | 49,42 | +1,77 | 48,56 | 801 | | Газпром | 92,10 | +1,54 | 90,70 | 871 | | ЛУКОЙЛ | 71,60 | +6,07 | 67,50 | 2667 | | Мобильные телесистемы | 37,49 | +1,87 | 36,80 | 3312 | | Норильский никель | 80,00 | +5,12 | 76,10 | 199 | | Пятерочка | 14,10 | +3,30 | 13,65 | 470 | | РАО ЕЭС России | 46,80 | +3,45 | 45,24 | 945 | | Ростелеком | 14,29 | -0,28 | 14,33 | 75 | | Сибнефть | 20,15 | +3,87 | 19,40 | 278 | | Стальная группа Мечел | 25,20 | +0,40 | 25,10 | 34 | | Сургутнефтегаз | 64,20 | +4,39 | 61,50 | 739 | | Татнефть | 74,38 | -0,68 | 74,89 | 21 | | ЮКОС | 8,88 | +2,07 | 8,70 | 283 | | Канада (CAD) | | Alcan Inc | 49,81 | -0,26 | 49,94 | 124 | | Bank of Montreal | 69,67 | -0,11 | 69,75 | 377 | | Bank Nova Scotia | 46,08 | +0,72 | 45,75 | 271 | | BCE Inc | 28,94 | +1,54 | 28,50 | 956 | | Imperial Oil | 122,08 | +1,51 | 120,26 | 32 | | Loblaw Cos Ltd | 57,20 | — | 57,20 | 46 | | Nortel Networks | 3,81 | +1,60 | 3,75 | 1086 | | Royal Bank of Canada | 91,40 | +0,44 | 91,00 | 103 | | США ($) | | Abbott Labs | 41,19 | -0,36 | 41,34 | 2238 | | Agilent Tech | 33,96 | -0,76 | 34,22 | 2586 | | Alcoa | 28,95 | +0,49 | 28,81 | 3365 | | Allstate Corp | 54,68 | -0,22 | 54,80 | 1654 | | Alltel | 62,47 | -0,37 | 62,70 | 1474? | | Amer Electric Power | 37,18 | +0,70 | 36,92 | 860 | | Amer Express Co | 53,44 | -0,21 | 53,55 | 2512 | | AIG | 70,05 | -0,30 | 70,26 | 4903 | | Amgen | 77,60 | +0,52 | 77,20 | 6088 | | Analog Devices | 39,02 | +0,64 | 38,77 | 1622 | | Anheuser-Busch | 42,65 | +0,57 | 42,41 | 1608 | | Time Warner Inc | 17,27 | -1,20 | 17,48 | 19625 | | Apple Comp Inc | 85,59 | +1,54 | 84,29 | 27736 | | Applied Materials | 20,15 | -3,22 | 20,82 | 43558 | | AT&T | 24,99 | +0,12 | 24,96 | 7489 | | Automatic Data Proc | 45,75 | +0,66 | 45,45 | 1271 | | Bank of America | 45,80 | — | 45,80 | 8299 | | Bank of New York | 33,33 | -0,33 | 33,44 | 2423 | | Baxter Int | 38,18 | -0,83 | 38,50 | 1541 | | BCE Inc | 24,61 | -0,40 | 24,71 | 272 | | Bellsouth Corp | 27,43 | +0,59 | 27,27 | 4044 | | Berkshire cl a* | 89,60 | +0,34 | 89,30 | 1 | | Berkshire cl b* | 2,95 | +0,24 | 2,95 | 10 | | Boeing Co | 69,48 | -0,30 | 69,69 | 1780 | | Bristol Myers sq | 22,42 | -0,18 | 22,46 | 7627 | | Cardinal Health | 69,67 | -0,56 | 70,06 | 988 | | Carnival | 55,90 | +2,76 | 54,40 | 2728 | | Caterpillar Inc | 62,33 | +0,19 | 62,21 | 1444 | | ChevronTexaco | 60,36 | +0,78 | 59,89 | 4652 | | Cigna | 114,39 | -0,68 | 115,17 | 923 | | Cisco | 18,92 | -1,46 | 19,20 | 52389 | | Citigroup | 48,92 | -0,22 | 49,03 | 6732 | | Coca-Cola Co | 41,31 | -0,31 | 41,44 | 4072 | | Colgate Palmoliv | 54,75 | +0,92 | 54,25 | 1129 | | Costco Wholesale | 51,00 | +0,53 | 50,73 | 1911 | | Daimler-Chrysler | 54,53 | -0,04 | 54,55 | 194 | | Dow Chemical Co | 43,17 | -0,44 | 43,36 | 2885 | | Du Pont Co | 40,07 | -0,42 | 40,24 | 3866 | | Eastman Kodak | 24,91 | -2,35 | 25,51 | 2381 | | Eli Lilly | 57,95 | — | 57,95 | 2490 | | EMC Corp | 13,61 | +0,07 | 13,60 | 8714 | | Emerson Electric | 78,72 | +0,68 | 78,19 | 916 | | Exelon | 55,92 | +2,29 | 54,67 | 2510 | | Exxon Mobil | 60,97 | +2,23 | 59,64 | 11723 | | Fannie Mae | 54,44 | -0,84 | 54,90 | 3476 | | First Data Corp | 43,81 | -1,17 | 44,33 | 4122 | | Ford Motor Co | 8,55 | -0,12 | 8,56 | 16142 | | Gap Inc | 17,42 | -2,46 | 17,86 | 15560 | | Genentech | 87,46 | +1,53 | 86,14 | 3806 | | General Elec Co | 35,10 | +0,29 | 35,00 | 11155 | | General Motors | 20,37 | -2,81 | 20,96 | 12484 | | Goldman Sachs Gr | 133,26 | +0,76 | 132,25 | 2480 | | HJ Heinz Co | 34,00 | -0,29 | 34,10 | 1905 | | Halliburton Co | 69,55 | +0,84 | 68,97 | 4210 | | HCA-Healthcare | 50,94 | +3,56 | 49,19 | 3225 | | Hewlett-Packard | 31,90 | +2,84 | 31,02 | 10031 | | Home Depot Inc | 41,91 | -1,50 | 42,55 | 6018 | | Honeywell Int | 37,16 | +0,22 | 37,08 | 2062 | | Illinois Tool Works | 89,54 | -0,76 | 90,23 | 510 | | Intel Corp | 25,79 | -0,69 | 25,97 | 46312 | | IBM | 83,17 | -0,48 | 83,57 | 4689 | | Intl Paper | 33,25 | -0,45 | 33,40 | 1249 | | Johnson&Johnson | 61,82 | -0,63 | 62,21 | 5410 | | J P Morgan Chase | 39,92 | -0,08 | 39,95 | 7646 | | Kimberly-Clark | 61,41 | +0,41 | 61,16 | 1003 | | Kohls | 45,97 | +0,59 | 45,70 | 2034 | | Kroger | 18,76 | +0,16 | 18,73 | 2855 | | Lehman Brothers | 135,65 | -0,13 | 135,83 | 1465 | | Lockheed Martin | 65,79 | -0,50 | 66,12 | 1314 | | Lowes Cos | 66,24 | -0,15 | 66,34 | 1830 | | Lucent Tech | 2,65 | -2,21 | 2,71 | 80025 | | Marsh & McLennan | 32,09 | +0,25 | 32,01 | 1338 | | McDonalds Corp | 34,47 | -0,92 | 34,79 | 4002 | | Medtronic | 58,34 | +0,28 | 58,18 | 2025 | | Merck & Co | 33,47 | -0,03 | 33,48 | 4708 | | Merrill Lynch | 70,39 | -0,35 | 70,64 | 2291 | | Metlife Inc | 50,67 | +0,20 | 50,57 | 1183 | | Micron Tech | 14,51 | -0,41 | 14,57 | 5125 | | Microsoft | 27,19 | +0,18 | 27,14 | 41449 | | Minnesota Mining | 77,50 | -0,26 | 77,70 | 1608 | | MS Dean Witter | 59,38 | -0,15 | 59,47 | 2506 | | Motorola Inc | 24,03 | +0,71 | 23,86 | 8856 | | Occidental Petr | 89,84 | +2,30 | 87,82 | 2127 | | Omnicom Group | 84,95 | +0,47 | 84,55 | 424 | | Oracle Corp | 12,51 | -0,08 | 12,52 | 33248 | | Pfizer Inc | 24,67 | +0,37 | 24,58 | 12992 | | Philip Morris | 76,44 | +0,12 | 76,35 | 3233 | | Raytheon Co | 40,86 | +0,84 | 40,52 | 1152 | | Schering-plough | 20,20 | -0,64 | 20,33 | 3470 | | Tenet Healthcare | 7,73 | +1,18 | 7,64 | 2834 | | Texas Instrument | 33,03 | -1,02 | 33,37 | 7924 | | Textron Inc | 78,50 | +1,86 | 77,07 | 837 | | Time Warner Inc | 17,27 | -1,20 | 17,48 | 19625 | | Tyco Int | 27,12 | -10,52 | 30,31 | 52287 | | Unisys Corp | 6,33 | +0,32 | 6,31 | 1524 | | UPS | 74,50 | -0,23 | 74,67 | 1395 | | United Tech | 55,66 | +0,36 | 55,46 | 1686 | | Unitedhealth Gr | 60,94 | -2,54 | 62,53 | 7222 | | US Bancorp | 30,59 | +0,66 | 30,39 | 2674 | | Verizon Comm | 32,18 | +0,22 | 32,11 | 12114 | | Wachovia | 53,86 | +0,56 | 53,56 | 2939 | | Wal-Mart Stores | 45,40 | -0,74 | 45,74 | 7022 | | Walt Disney Co | 25,70 | +0,23 | 25,64 | 6433 | | Washington Mutual | 45,18 | +0,58 | 44,92 | 2739 | | Wells Fargo | 63,25 | +0,57 | 62,89 | 2631 | | Xerox Corp | 15,00 | -2,22 | 15,34 | 2410 |
|
