| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | +0,95 | 8,4 | 6470 | | ANZ Banking Grp | 25,0 | -0,36 | 25,1 | 3162 | | CommonWealth Bank | 43,9 | -0,52 | 44,1 | 1332 | | National Australian Bank | 35,1 | +0,06 | 35,1 | 5066 | | Telstra Corp | 4,0 | -0,50 | 4,0 | 30893 | | Westpac Banking | 23,5 | -0,34 | 23,6 | 3084 | | Япония (JPY) | | Asahi Kasei | 822,0 | +0,86 | 815,0 | 6732 | | Daiwa Securities | 1429,0 | +0,99 | 1415,0 | 10171 | | Fuji Photo Film | 3810,0 | -0,78 | 3840,0 | 2791 | | Fujitsu Ltd | 988,0 | -1,30 | 1001,0 | 8164 | | Honda Motor Co | 6860,0 | -0,15 | 6870,0 | 2307 | | Kao Corp | 3200,0 | +0,31 | 3190,0 | 980 | | KDDI* | 621,0 | -0,16 | 622,0 | 11 | | Mitsubishi Fin Gr* | 1660,0 | +0,61 | 1650,0 | 18 | | Mitsubishi Electric | 948,0 | — | 948,0 | 4628 | | NEC Corp | 713,0 | -1,11 | 721,0 | 17578 | | Nippon Steel Corp | 438,0 | +0,69 | 435,0 | 129302 | | Nissan Motor Co | 1311,0 | +0,85 | 1300,0 | 12755 | | NTT* | 519,0 | +0,19 | 518,0 | 36 | | NTT DoCoMo* | 178,0 | — | 178,0 | 113 | | Pioneer | 1786,0 | +1,94 | 1752,0 | 2137 | | Ricoh | 2090,0 | +1,70 | 2055,0 | 4080 | | Seikisui House | 1805,0 | +0,89 | 1789,0 | 2659 | | Shin-Etsu Chem | 6660,0 | -0,60 | 6700,0 | 944 | | Sony | 5730,0 | -1,38 | 5810,0 | 5350 | | Sumitomo Chem | 921,0 | -1,39 | 934,0 | 9715 | | TDK Corp | 8330,0 | -0,24 | 8350,0 | 844 | | Toshiba Corp | 739,0 | -0,67 | 744,0 | 25622 | | Toyota Motor Co | 6120,0 | — | 6120,0 | 7838 | | Гонконг (HKD) | | Cheung Kong | 80,65 | -0,92 | 81,40 | 7452 | | China Mobile | 36,75 | -1,61 | 37,35 | 31153 | | China Unicom | 6,55 | — | 6,55 | 25101 | | CLP Holdings | 43,55 | -0,11 | 43,60 | 4765 | | CNOOC | 6,80 | +0,74 | 6,75 | 115541 | | Hang Seng Bank | 102,60 | -0,19 | 102,80 | 2062 | | Henderson Land | 38,80 | +0,78 | 38,50 | 3569 | | HSBC Holdings | 128,00 | -0,31 | 128,40 | 12746 | | Hutchison | 76,20 | -0,26 | 76,40 | 12296 | | Франция (EUR) | | Alcatel | 11,40 | -1,47 | 11,57 | 8921 | | Axa | 27,75 | -0,29 | 27,83 | 4854 | | BNP Paribas | 73,00 | +1,88 | 71,65 | 5520 | | Bouygues | 45,11 | +0,74 | 44,78 | 1554 | | Danone | 89,05 | -0,56 | 89,55 | 816 | | EADS | 32,18 | -0,34 | 32,29 | 1115 | | France Telecom | 17,93 | — | 17,93 | 20281 | | Lafarge | 88,80 | -0,78 | 89,50 | 1782 | | Michelin | 51,50 | -1,90 | 52,50 | 857 | | Peugeot | 48,88 | +0,56 | 48,61 | 1254 | | Renault | 77,25 | +0,52 | 76,85 | 1709 | | Sanofi-Synthelab | 75,00 | +0,20 | 74,85 | 3141 | | Schneider Elec | 84,55 | -1,17 | 85,55 | 1089 | | STMicroelectronics | 15,03 | +1,01 | 14,88 | 5288 | | Total Fina Elf | 220,20 | -1,61 | 223,80 | 2328 | | Vivendi Universal | 25,79 | +1,06 | 25,52 | 6858 | | Великобритания (GBp) | | ARM Holdings | 138,75 | -1,25 | 140,50 | 7378 | | BAE System | 432,00 | +1,35 | 426,25 | 13555 | | Barclays | 620,00 | +0,16 | 619,00 | 21506 | | BP | 643,50 | -3,31 | 665,50 | 153688 | | BAT | 1274,00 | -1,55 | 1294,00 | 11414 | | British Airways | 319,75 | +1,19 | 316,00 | 15402 | | British Telecom | 212,00 | +2,29 | 207,25 | 49466 | | Cable & Wireless | 102,25 | +0,49 | 101,25 | 25894 | | Cadbury Schweppes | 552,62 | -1,25 | 560,00 | 10531 | | HSBC Hldg | 947,00 | +0,42 | 943,00 | 25195 | | Lloyds TSB Grp | 525,00 | -0,14 | 525,50 | 27322 | | Marks & Spencer | 498,00 | -1,30 | 501,50 | 9518 | | Prudential | 564,00 | -0,53 | 567,00 | 7330 | | Reuters Group | 451,25 | -0,44 | 453,25 | 9039 | | Rio Tinto | 2857,00 | -1,24 | 2893,00 | 7515 | | Sainsbury | 309,75 | -0,32 | 310,75 | 5975 | | Unilever | 596,50 | — | 596,50 | 9536 | | Vodafone Airtch | 116,50 | +0,43 | 116,00 | 257649 | | Германия (EUR) | | Allianz AG | 130,89 | +0,53 | 130,20 | 2406 | | BASF | 64,41 | -0,09 | 64,47 | 1709 | | Bayer AG | 33,92 | +0,36 | 33,80 | 3196 | | BMW | 38,77 | +0,31 | 38,65 | 2761 | | Commerzbank AG | 28,76 | +1,34 | 28,38 | 2592 | | Daimler-Chrysler | 47,61 | -0,67 | 47,93 | 4375 | | Deutsche Bank n | 89,25 | +1,41 | 88,01 | 4316 | | Dt Telekom n | 13,03 | +1,01 | 12,90 | 24335 | | Hypovereinsbank | 26,54 | -1,23 | 26,87 | 342 | | Infineon Tech | 7,95 | +2,45 | 7,76 | 13477 | | Merck KGaA | 85,94 | +0,15 | 85,81 | 86 | | Munich Re | 110,37 | +0,25 | 110,10 | 1511 | | Sap AG | 167,20 | -0,01 | 167,21 | 920 | | Siemens | 74,55 | +0,03 | 74,53 | 3624 | | Volkswagen AG | 50,14 | +0,97 | 49,66 | 1529 | | Финляндия (EUR) | | Nokia | 14,82 | -0,87 | 14,95 | 25113 | | Stora Enso | 11,23 | -1,49 | 11,40 | 3368 | | Швейцария (CHF) | | Ciba Special | 81,85 | +1,24 | 80,85 | 1961 | | Lonza Grp AG | 81,00 | +0,56 | 80,55 | 195 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,35 | -0,96 | 78,10 | 3906 | | Nestle | 377,50 | +0,13 | 377,00 | 1027 | | Novartis | 71,05 | -0,35 | 71,30 | 5007 | | Roche | 217,30 | -0,09 | 217,50 | 7 | | Swiss Re | 93,20 | -0,16 | 93,35 | 1769 | | UBS AG | 138,70 | -0,86 | 139,90 | 2761 | | Zurich Fin | 292,00 | +3,27 | 282,75 | 1617 | | Швеция (SEK) | | ABB | 84,50 | -0,29 | 84,75 | 1668aaz | | Electrolux | 208,50 | -0,71 | 210,00 | 880 | | Ericsson | 26,90 | -1,82 | 27,40 | 68939 | | Nordea | 82,25 | -0,60 | 82,75 | 10125 | | Volvo | 343,00 | -0,87 | 346,00 | 2546 | | Италия (EUR) | | Bank di Lavoro | 2,89 | -0,10 | 2,89 | 24229 | | Fiat | 8,14 | -0,34 | 8,16 | 7896 | | Голландия (EUR) | | ABN Amro Hld | 23,49 | +0,13 | 23,46 | 6504 | | Aegon NV | 13,13 | -0,68 | 13,22 | 4048 | | Ahold Kon | 6,78 | +1,04 | 6,71 | 15636 | | Fortis | 28,76 | -0,72 | 28,97 | 2073 | | ING Grp | 29,79 | -0,20 | 29,85 | 6297 | | Philips | 27,24 | -1,27 | 27,59 | 5078 | | Россия (ADR) | | АФК Система | 24,71 | +0,81 | 24,70 | 911 | | Вимм-Билль-Данн | 23,92 | -2,05 | 24,42 | 7 | | Вымпелком | 45,92 | -1,16 | 46,46 | 168 | | Газпром | 84,48 | -0,71 | 85,10 | 236 | | ЛУКОЙЛ | 76,65 | -0,26 | 76,50 | 3018 | | Мобильные телесистемы | 36,31 | -1,12 | 36,72 | 435 | | Мосэнерго | 15,25 | +1,33 | 15,05 | 4 | | Норильский никель | 89,99 | -0,22 | 90,00 | 269 | | Пятерочка | 16,49 | -2,39 | 16,75 | 346 | | РАО ЕЭС России | 48,90 | — | 48,90 | 314 | | Ростелеком | 14,05 | +1,44 | 13,85 | 40 | | Сибнефть | 23,11 | -1,71 | 23,40 | 406 | | Стальная группа Мечел | 30,62 | +1,73 | 30,10 | 75 | | Сургутнефтегаз | 67,61 | -1,75 | 68,70 | 685 | | Татнефть | 95,21 | -1,03 | 96,20 | 26 | | ЮКОС | 7,41 | +0,68 | 7,40 | 413 | | Канада (CAD) | | Alcan Inc | 57,81 | +1,07 | 57,20 | 2471 | | Bank of Montreal | 67,42 | -0,77 | 67,94 | 271 | | Bank Nova Scotia | 46,83 | -0,40 | 47,02 | 462 | | BCE Inc | 27,34 | +0,22 | 27,28 | 634 | | Imperial Oil | 121,60 | -1,62 | 123,60 | 127 | | Loblaw Cos Ltd | 54,21 | -0,53 | 54,50 | 69 | | Nortel Networks | 3,47 | -1,14 | 3,51 | 1660 | | Royal Bank of Canada | 90,24 | -0,29 | 90,50 | 272 | | США ($) | | Abbott Labs | 42,17 | -0,59 | 42,42 | 757 | | Agilent Tech | 34,19 | -1,58 | 34,74 | 244 | | Alcoa | 31,57 | -1,44 | 32,03 | 1595 | | Allstate Corp | 52,18 | -0,87 | 52,64 | 526 | | Alltel | 59,28 | -0,77 | 59,74 | 313? | | Amer Electric Power | 36,36 | +0,39 | 36,22 | 450 | | Amer Express Co | 52,24 | +0,04 | 52,22 | 775 | | AIG | 65,47 | -0,82 | 66,01 | 1193 | | Amgen | 72,07 | -1,95 | 73,50 | 2633 | | Analog Devices | 39,97 | -0,52 | 40,18 | 564 | | Anheuser-Busch | 40,25 | -0,57 | 40,75 | 638 | | Time Warner Inc | 18,45 | -0,70 | 18,58 | 4192 | | Apple Comp Inc | 68,28 | +1,46 | 67,30 | 21965 | | Applied Materials | 19,10 | +0,10 | 19,08 | 11762 | | AT&T | 26,92 | -0,48 | 27,05 | 2843 | | Automatic Data Proc | 44,71 | +1,48 | 44,06 | 893 | | Bank of America | 43,53 | +0,37 | 43,37 | 2868 | | Bank of New York | 32,10 | -0,40 | 32,23 | 598 | | Baxter Int | 35,51 | +0,17 | 35,45 | 793 | | BCE Inc | 23,72 | -0,21 | 23,77 | 38 | | Bellsouth Corp | 29,02 | -1,29 | 29,40 | 1410 | | Berkshire cl a* | 87,60 | -0,65 | 88,18 | 1 | | Berkshire cl b* | 2,88 | -0,35 | 2,89 | 1 | | Boeing Co | 71,73 | +0,83 | 71,14 | 897 | | Bristol Myers sq | 22,37 | — | 22,37 | 1360 | | Cardinal Health | 69,52 | -0,36 | 69,77 | 329 | | Carnival | 51,63 | -0,15 | 51,71 | 490 | | Caterpillar Inc | 67,60 | -1,60 | 68,70 | 907 | | ChevronTexaco | 58,13 | -1,21 | 58,84 | 1941 | | Cigna | 120,71 | +1,21 | 119,27 | 156 | | Cisco | 17,94 | +0,62 | 17,83 | 18883 | | Citigroup | 45,10 | -0,15 | 45,17 | 2286 | | Coca-Cola Co | 41,30 | +0,88 | 40,94 | 1947 | | Colgate Palmoliv | 53,77 | -0,70 | 54,15 | 296 | | Costco Wholesale | 49,27 | +0,22 | 49,27 | 552 | | Daimler-Chrysler | 56,66 | -1,07 | 57,27 | 70 | | Dow Chemical Co | 40,81 | -0,56 | 41,04 | 1031 | | Du Pont Co | 39,29 | +1,05 | 38,88 | 936 | | Eastman Kodak | 24,03 | -0,83 | 24,23 | 253 | | Eli Lilly | 55,12 | -0,54 | 55,42 | 614 | | EMC Corp | 13,35 | -0,45 | 13,41 | 2716 | | Emerson Electric | 81,39 | +5,88 | 76,87 | 2262 | | Exelon | 55,16 | -1,59 | 56,05 | 476 | | Exxon Mobil | 61,12 | -1,37 | 61,97 | 4219 | | Fannie Mae | 54,98 | -1,82 | 56,00 | 773 | | First Data Corp | 43,85 | -1,33 | 44,44 | 820 | | Ford Motor Co | 8,13 | +0,25 | 8,11 | 1909 | | Gap Inc | 18,53 | -1,12 | 18,74 | 895 | | Genentech | 86,65 | -1,22 | 87,72 | 483 | | General Elec Co | 32,53 | -0,67 | 32,75 | 5727 | | General Motors | 23,21 | -0,56 | 23,34 | 2690 | | Goldman Sachs Gr | 142,39 | -0,30 | 142,82 | 983 | | HJ Heinz Co | 33,49 | -0,62 | 33,70 | 149 | | Halliburton Co | 75,60 | -2,39 | 77,45 | 1670 | | HCA-Healthcare | 49,06 | -0,10 | 49,11 | 624 | | Hewlett-Packard | 30,18 | -0,30 | 30,27 | 1612 | | Home Depot Inc | 39,16 | -0,84 | 39,49 | 1904 | | Honeywell Int | 38,54 | -2,26 | 39,43 | 819 | | Illinois Tool Works | 84,57 | -0,39 | 84,90 | 130 | | Intel Corp | 20,76 | +0,73 | 20,61 | 27588 | | IBM | 79,33 | -0,23 | 79,51 | 1211 | | Intl Paper | 32,37 | -1,10 | 32,73 | 366 | | Johnson&Johnson | 57,03 | +0,32 | 56,85 | 1886 | | J P Morgan Chase | 39,33 | -0,28 | 39,44 | 1682 | | Kimberly-Clark | 57,14 | -0,37 | 57,35 | 180 | | Kohls | 44,10 | -0,52 | 44,33 | 504 | | Kroger | 18,75 | -0,58 | 18,86 | 453 | | Lehman Brothers | 139,71 | -0,21 | 140,00 | 321 | | Lockheed Martin | 69,76 | -0,37 | 70,02 | 362 | | Lowes Cos | 62,41 | -0,81 | 62,92 | 655 | | Lucent Tech | 2,69 | -0,37 | 2,70 | 2867 | | Marsh & McLennan | 30,00 | -0,66 | 30,20 | 244 | | McDonalds Corp | 36,11 | -0,06 | 36,13 | 1559 | | Medtronic | 54,87 | +0,22 | 54,75 | 859 | | Merck & Co | 33,89 | +0,18 | 33,83 | 1437 | | Merrill Lynch | 73,81 | -1,02 | 74,57 | 812 | | Metlife Inc | 49,02 | -0,18 | 49,11 | 319 | | Micron Tech | 16,27 | +1,62 | 16,01 | 3486 | | Microsoft | 27,02 | -0,56 | 27,17 | 17510 | | Minnesota Mining | 70,84 | -0,46 | 71,17 | 576 | | MS Dean Witter | 0,00 | — | 0,00 | 0 | | Motorola Inc | 20,97 | +2,14 | 20,53 | 4270 | | Occidental Petr | 92,31 | -1,79 | 93,99 | 779 | | Omnicom Group | 82,58 | -0,76 | 83,21 | 89 | | Oracle Corp | 12,30 | +0,41 | 12,25 | 12665 | | Pfizer Inc | 25,26 | +0,68 | 25,09 | 3939 | | Philip Morris | 71,38 | — | 71,38 | 1169 | | Raytheon Co | 41,93 | -0,45 | 42,12 | 262 | | Schering-plough | 18,62 | +0,11 | 18,60 | 829 | | Tenet Healthcare | 7,09 | +0,42 | 7,06 | 402 | | Texas Instrument | 30,25 | -0,95 | 30,54 | 2520 | | Textron Inc | 84,02 | +0,65 | 83,48 | 239 | | Time Warner Inc | 18,45 | -0,70 | 18,58 | 4192 | | Tyco Int | 25,11 | — | 25,11 | 1390 | | Unisys Corp | 6,51 | -2,40 | 6,67 | 291 | | UPS | 72,85 | -0,87 | 73,49 | 472 | | United Tech | 56,83 | -0,46 | 57,09 | 708 | | Unitedhealth Gr | 58,28 | -0,44 | 58,54 | 785 | | US Bancorp | 29,21 | -0,68 | 29,41 | 611 | | Verizon Comm | 31,56 | +0,03 | 31,55 | 1246 | | Wachovia | 54,09 | +0,06 | 54,06 | 879 | | Wal-Mart Stores | 45,25 | +0,38 | 45,08 | 2414 | | Walt Disney Co | 26,00 | +4,17 | 24,96 | 7160 | | Washington Mutual | 41,95 | -0,59 | 42,20 | 798 | | Wells Fargo | 60,94 | -0,18 | 61,05 | 649 | | Xerox Corp | 14,35 | -0,97 | 14,49 | 546 |
|
