| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | -0,36 | 8,3 | 9891 | | ANZ Banking Grp | 25,6 | +1,43 | 25,2 | 7403 | | CommonWealth Bank | 43,8 | -0,02 | 43,8 | 3294 | | National Australian Bank | 35,7 | +0,06 | 35,7 | 3844 | | Telstra Corp | 3,9 | +1,57 | 3,8 | 51419 | | Westpac Banking | 23,4 | +0,65 | 23,2 | 6667 | | Япония (JPY) | | Asahi Kasei | 770,0 | +0,26 | 768,0 | 5117 | | Daiwa Securities | 1320,0 | +0,84 | 1309,0 | 8826 | | Fuji Photo Film | 3720,0 | -1,59 | 3780,0 | 2485 | | Fujitsu Ltd | 894,0 | -1,54 | 908,0 | 9879 | | Honda Motor Co | 6920,0 | -0,14 | 6930,0 | 3713 | | Kao Corp | 3080,0 | -1,60 | 3130,0 | 1542 | | KDDI* | 578,0 | -0,86 | 583,0 | 18 | | Mitsubishi Fin Gr* | 1590,0 | -0,63 | 1600,0 | 31 | | Mitsubishi Electric | 878,0 | +1,62 | 864,0 | 7440 | | NEC Corp | 715,0 | +0,42 | 712,0 | 16808 | | Nippon Steel Corp | 432,0 | +1,17 | 427,0 | 168831 | | Nissan Motor Co | 1391,0 | -0,71 | 1401,0 | 23215 | | NTT* | 506,0 | — | 506,0 | 25 | | NTT DoCoMo* | 175,0 | — | 175,0 | 94 | | Pioneer | 1824,0 | +0,27 | 1819,0 | 2567 | | Ricoh | 2150,0 | -2,05 | 2195,0 | 3887 | | Seikisui House | 1708,0 | +2,03 | 1674,0 | 3898 | | Shin-Etsu Chem | 5970,0 | — | 5970,0 | 2064 | | Sony | 5470,0 | +0,74 | 5430,0 | 5774 | | Sumitomo Chem | 873,0 | — | 873,0 | 4146 | | TDK Corp | 8100,0 | -0,74 | 8160,0 | 959 | | Toshiba Corp | 665,0 | -0,75 | 670,0 | 17946 | | Toyota Motor Co | 6280,0 | -1,72 | 6390,0 | 9087 | | Гонконг (HKD) | | Cheung Kong | 81,10 | +0,62 | 80,60 | 8540 | | China Mobile | 37,40 | +0,27 | 37,30 | 22403 | | China Unicom | 6,60 | +0,76 | 6,55 | 11984 | | CLP Holdings | 43,75 | — | 43,75 | 2384 | | CNOOC | 6,60 | +0,76 | 6,55 | 46378 | | Hang Seng Bank | 102,60 | -0,10 | 102,70 | 916 | | Henderson Land | 40,45 | -0,37 | 40,60 | 2253 | | HSBC Holdings | 129,60 | — | 129,60 | 11971 | | Hutchison | 73,60 | -0,54 | 74,00 | 12756 | | Франция (EUR) | | Alcatel | 11,40 | -0,26 | 11,43 | 9928 | | Axa | 29,54 | +1,69 | 29,05 | 5127 | | BNP Paribas | 78,35 | +1,49 | 77,20 | 4171 | | Bouygues | 44,23 | -0,61 | 44,50 | 1570 | | Danone | 95,95 | +1,86 | 94,20 | 1422 | | EADS | 31,86 | +0,41 | 31,73 | 1622 | | France Telecom | 18,91 | -0,63 | 19,03 | 13490 | | Lafarge | 92,20 | +0,44 | 91,80 | 1320 | | Michelin | 52,00 | +1,07 | 51,45 | 455 | | Peugeot | 49,41 | +0,22 | 49,30 | 1130 | | Renault | 82,35 | +0,43 | 82,00 | 960 | | Sanofi-Synthelab | 71,70 | -0,42 | 72,00 | 4968 | | Schneider Elec | 85,85 | +3,68 | 82,80 | 1402 | | STMicroelectronics | 14,40 | -0,41 | 14,46 | 9715 | | Total Fina Elf | 215,00 | -0,92 | 217,00 | 2891 | | Vivendi Universal | 25,50 | +0,59 | 25,35 | 5831 | | Великобритания (GBp) | | ARM Holdings | 136,61 | -0,72 | 138,00 | 10145 | | BAE System | 440,54 | +1,65 | 440,00 | 18268 | | Barclays | 660,53 | +2,87 | 645,50 | 49515 | | BP | 652,22 | -1,81 | 663,00 | 78235 | | BAT | 1323,00 | +0,38 | 1325,00 | 4987 | | British Airways | 334,45 | — | 334,75 | 4889 | | British Telecom | 210,50 | -1,06 | 212,50 | 32083 | | Cable & Wireless | 108,37 | +0,94 | 106,50 | 42963 | | Cadbury Schweppes | 570,05 | +2,09 | 574,00 | 16458 | | HSBC Hldg | 953,64 | +0,37 | 958,50 | 17153 | | Lloyds TSB Grp | 543,96 | -0,27 | 546,50 | 23285 | | Marks & Spencer | 503,00 | +0,05 | 502,75 | 11379 | | Prudential | 615,54 | -0,16 | 617,50 | 11583 | | Reuters Group | 456,26 | -2,01 | 460,50 | 14266 | | Rio Tinto | 2858,81 | -1,84 | 2929,00 | 6203 | | Sainsbury | 320,18 | +0,55 | 318,50 | 5438 | | Unilever | 595,50 | +0,76 | 596,00 | 14099 | | Vodafone Airtch | 118,26 | -1,45 | 120,50 | 535061 | | Германия (EUR) | | Allianz AG | 134,49 | +1,30 | 132,76 | 2342 | | BASF | 63,15 | +0,24 | 63,00 | 4192 | | Bayer AG | 34,65 | +0,96 | 34,32 | 3788 | | BMW | 39,60 | +0,81 | 39,28 | 2667 | | Commerzbank AG | 31,25 | +1,49 | 30,79 | 3366 | | Daimler-Chrysler | 47,53 | +0,55 | 47,27 | 8022 | | Deutsche Bank n | 93,48 | +0,98 | 92,57 | 3564 | | Dt Telekom n | 13,33 | -1,26 | 13,50 | 37137 | | Hypovereinsbank | 28,28 | +0,71 | 28,08 | 531 | | Infineon Tech | 7,98 | -1,60 | 8,11 | 11064 | | Merck KGaA | 86,35 | +1,58 | 85,01 | 305 | | Munich Re | 115,72 | +1,67 | 113,82 | 1399 | | Sap AG | 172,39 | +0,97 | 170,73 | 1513 | | Siemens | 77,75 | +2,34 | 75,97 | 4859 | | Volkswagen AG | 59,03 | +1,34 | 58,25 | 2395 | | Финляндия (EUR) | | Nokia | 15,83 | +0,19 | 15,80 | 18783 | | Stora Enso | 11,96 | -0,83 | 12,06 | 2460 | | Швейцария (CHF) | | Ciba Special | 82,10 | -0,67 | 82,65 | 499 | | Lonza Grp AG | 82,90 | +0,42 | 82,55 | 297 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,40 | +0,27 | 74,20 | 7881 | | Nestle | 399,50 | +0,38 | 398,00 | 1643 | | Novartis | 71,05 | -0,28 | 71,25 | 8901 | | Roche | 218,00 | +1,63 | 214,50 | 13 | | Swiss Re | 96,10 | -0,21 | 96,30 | 1678 | | UBS AG | 144,10 | +0,77 | 143,00 | 3108 | | Zurich Fin | 320,00 | +1,11 | 316,50 | 630 | | Швеция (SEK) | | ABB | 92,50 | +2,21 | 90,50 | 2746aaz | | Electrolux | 219,50 | — | 219,50 | 1263 | | Ericsson | 27,50 | +0,36 | 27,40 | 103412 | | Nordea | 90,00 | +4,35 | 86,25 | 35226 | | Volvo | 350,50 | -0,71 | 353,00 | 2740 | | Россия (ADR) | | АФК Система | 26,46 | +1,15 | 26,00 | 709 | | Вимм-Билль-Данн | 22,93 | -0,74 | 23,10 | 16 | | Вымпелком | 44,86 | -0,31 | 45,00 | 393 | | Газпром | 87,19 | -0,91 | 87,80 | 867 | | ЛУКОЙЛ | 83,40 | +2,32 | 81,90 | 2170 | | Мобильные телесистемы | 36,52 | -0,35 | 36,65 | 909 | | Мосэнерго | 19,00 | -1,04 | 19,20 | 11 | | Норильский никель | 94,90 | +2,04 | 93,00 | 338 | | Пятерочка | 16,21 | +2,53 | 15,80 | 480 | | РАО ЕЭС России | 68,89 | +2,67 | 67,10 | 970 | | Ростелеком | 18,55 | +11,94 | 16,75 | 922 | | Сибнефть | 23,26 | +2,16 | 23,10 | 135 | | Мечел | 30,04 | +0,40 | 29,92 | 106 | | Сургутнефтегаз | 72,99 | +3,99 | 72,60 | 793 | | Татнефть | 104,26 | +2,72 | 101,50 | 75 | | ЮКОС | 7,78 | +2,63 | 7,60 | 248 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,03 | 2,91 | 1 | | Fiat | 8,75 | +0,03 | 8,63 | 12 | | Голландия (EUR) | | ABN Amro Hld | 25,15 | +0,40 | 25,05 | 9662 | | Aegon NV | 13,82 | +0,88 | 13,70 | 7012 | | Ahold Kon | 6,77 | -0,15 | 6,78 | 7219 | | Fortis | 30,56 | +1,56 | 30,09 | 4000 | | ING Grp | 31,59 | +1,19 | 31,22 | 8351 | | Philips | 28,05 | +0,79 | 27,83 | 5858 | | Канада (CAD) | | Alcan Inc | 53,26 | -0,43 | 53,49 | 414 | | Bank of Montreal | 68,74 | +1,48 | 67,74 | 1202 | | Bank Nova Scotia | 47,18 | +0,58 | 46,91 | 825 | | BCE Inc | 26,78 | -0,04 | 26,79 | 1090 | | Imperial Oil | 111,81 | -1,64 | 113,67 | 141 | | Loblaw Cos Ltd | 55,47 | -0,02 | 55,48 | 95 | | Nortel Networks | 3,24 | — | 3,24 | 2765 | | Royal Bank of Canada | 94,09 | +0,63 | 93,50 | 295 | | США ($) | | Abbott Labs | 44,14 | +0,34 | 43,99 | 1621 | | Agilent Tech | 35,23 | +0,26 | 35,14 | 1038 | | Alcoa | 30,30 | +0,33 | 30,20 | 1729 | | Allstate Corp | 54,78 | +1,80 | 53,81 | 1015 | | Alltel | 63,32 | +0,22 | 63,56 | 540? | | Amer Electric Power | 36,25 | +0,25 | 36,16 | 614 | | Amer Express Co | 54,56 | +1,30 | 53,86 | 1680 | | AIG | 68,17 | +1,35 | 67,26 | 2618 | | Amgen | 75,07 | +0,72 | 74,53 | 3130 | | Analog Devices | 38,26 | +1,32 | 37,88 | 1143 | | Anheuser-Busch | 41,70 | +1,04 | 41,27 | 754 | | Time Warner Inc | 17,50 | -0,79 | 17,64 | 13401 | | Apple Comp Inc | 70,69 | +2,33 | 69,08 | 19019 | | Applied Materials | 19,55 | +1,35 | 19,29 | 16465 | | AT&T | 28,23 | +0,28 | 28,15 | 3524 | | Automatic Data Proc | 44,74 | +0,63 | 44,46 | 489 | | Bank of America | 44,96 | +0,92 | 44,55 | 4737 | | Bank of New York | 34,96 | +1,89 | 34,31 | 1090 | | Baxter Int | 38,34 | +1,13 | 37,91 | 1740 | | BCE Inc | 23,32 | -0,26 | 23,38 | 68 | | Bellsouth Corp | 31,81 | +0,03 | 31,80 | 2491 | | Berkshire cl a* | 87,25 | -0,16 | 87,39 | 1 | | Berkshire cl b* | 2,90 | +0,38 | 2,88 | 10 | | Boeing Co | 74,53 | +2,03 | 73,05 | 1917 | | Bristol Myers sq | 23,25 | +1,62 | 22,88 | 2466 | | Cardinal Health | 72,39 | +0,79 | 71,82 | 370 | | Carnival | 52,19 | +0,69 | 51,83 | 2997 | | Caterpillar Inc | 73,46 | +1,20 | 72,59 | 1669 | | ChevronTexaco | 57,20 | -1,21 | 57,90 | 3028 | | Cigna | 121,73 | +0,95 | 120,59 | 249 | | Cisco | 19,84 | +1,33 | 19,58 | 24806 | | Citigroup | 46,90 | +1,58 | 46,17 | 5418 | | Coca-Cola Co | 42,11 | +0,62 | 41,85 | 1773 | | Colgate Palmoliv | 54,83 | +0,94 | 54,32 | 495 | | Costco Wholesale | 51,80 | +2,17 | 50,70 | 795 | | Daimler-Chrysler | 56,40 | +0,68 | 56,02 | 419 | | Dow Chemical Co | 43,43 | -0,16 | 43,50 | 1265 | | Du Pont Co | 41,70 | +0,10 | 41,66 | 1448 | | Eastman Kodak | 26,70 | +2,69 | 26,00 | 1274 | | Eli Lilly | 56,01 | +0,92 | 55,50 | 896 | | EMC Corp | 13,68 | +0,37 | 13,63 | 3607 | | Emerson Electric | 83,77 | +2,22 | 81,95 | 604 | | Exelon | 56,94 | +0,51 | 56,65 | 1041 | | Exxon Mobil | 60,41 | -0,58 | 60,76 | 5675 | | Fannie Mae | 55,54 | +2,79 | 54,03 | 1049 | | First Data Corp | 45,60 | +0,57 | 45,34 | 887 | | Ford Motor Co | 8,36 | -0,36 | 8,39 | 3547 | | Gap Inc | 19,22 | +1,48 | 18,94 | 2361 | | Genentech | 83,79 | +0,13 | 83,68 | 559 | | General Elec Co | 33,65 | +0,87 | 33,36 | 8471 | | General Motors | 21,19 | -1,03 | 21,41 | 2691 | | Goldman Sachs Gr | 145,41 | +1,37 | 143,45 | 1073 | | HJ Heinz Co | 36,88 | +0,27 | 36,78 | 628 | | Halliburton Co | 71,05 | -1,55 | 72,17 | 2843 | | HCA-Healthcare | 48,54 | -0,19 | 48,63 | 425 | | Hewlett-Packard | 32,85 | +1,05 | 32,51 | 5673 | | Home Depot Inc | 42,16 | +0,69 | 41,87 | 3763 | | Honeywell Int | 41,98 | +1,35 | 41,42 | 1915 | | Illinois Tool Works | 88,36 | +0,64 | 87,80 | 223 | | Intel Corp | 20,17 | -2,18 | 20,62 | 67263 | | IBM | 81,13 | +0,78 | 80,50 | 1644 | | Intl Paper | 33,42 | +0,45 | 33,27 | 527 | | Johnson&Johnson | 59,09 | -0,08 | 59,14 | 2962 | | J P Morgan Chase | 41,07 | +0,91 | 40,70 | 5689 | | Kimberly-Clark | 59,34 | +1,38 | 58,53 | 486 | | Kohls | 45,03 | -0,90 | 45,44 | 1832 | | Kroger | 20,06 | — | 20,06 | 814 | | Lehman Brothers | 148,12 | +1,80 | 145,50 | 895 | | Lockheed Martin | 73,80 | +1,12 | 72,98 | 907 | | Lowes Cos | 66,32 | +1,17 | 65,55 | 1255 | | Lucent Tech | 2,84 | +1,79 | 2,79 | 5948 | | Marsh & McLennan | 29,77 | +0,95 | 29,49 | 709 | | McDonalds Corp | 36,00 | +0,95 | 35,66 | 1774 | | Medtronic | 54,99 | -1,04 | 55,57 | 3532 | | Merck & Co | 35,95 | +1,01 | 35,59 | 3045 | | Merrill Lynch | 77,04 | +1,40 | 75,98 | 1913 | | Metlife Inc | 51,67 | +3,51 | 49,92 | 1291 | | Micron Tech | 16,25 | +1,06 | 16,08 | 3892 | | Microsoft | 26,81 | +1,02 | 26,54 | 21664 | | Minnesota Mining | 73,54 | +1,10 | 73,20 | 790 | | MS Dean Witter | 0,00 | — | 0,00 | 0 | | Motorola Inc | 21,85 | +1,30 | 21,57 | 4159 | | Occidental Petr | 90,92 | -1,00 | 91,84 | 1122 | | Omnicom Group | 80,26 | +0,96 | 79,50 | 360 | | Oracle Corp | 12,42 | +0,65 | 12,34 | 15024 | | Pfizer Inc | 26,10 | +1,79 | 25,64 | 8083 | | Philip Morris | 73,13 | +1,29 | 72,20 | 1897 | | Raytheon Co | 43,46 | +1,61 | 42,77 | 611 | | Schering-plough | 19,28 | +0,63 | 19,16 | 1263 | | Tenet Healthcare | 8,10 | +0,50 | 8,06 | 904 | | Texas Instrument | 30,97 | +1,04 | 30,65 | 4018 | | Textron Inc | 86,23 | +1,24 | 85,17 | 247 | | Time Warner Inc | 17,50 | -0,79 | 17,64 | 13401 | | Tyco Int | 25,51 | -0,12 | 25,54 | 4164 | | Unisys Corp | 6,82 | -1,30 | 6,91 | 776 | | UPS | 76,05 | +1,06 | 75,25 | 709 | | United Tech | 58,79 | -0,07 | 58,83 | 1482 | | Unitedhealth Gr | 59,57 | +2,41 | 58,17 | 1816 | | US Bancorp | 30,90 | +2,25 | 30,22 | 2249 | | Verizon Comm | 34,38 | +0,09 | 34,35 | 2847 | | Wachovia | 57,13 | +1,47 | 56,30 | 2788 | | Wal-Mart Stores | 45,84 | +0,22 | 45,74 | 2816 | | Walt Disney Co | 27,40 | +0,88 | 27,16 | 2978 | | Washington Mutual | 43,48 | +2,21 | 42,54 | 1536 | | Wells Fargo | 64,42 | +1,43 | 63,51 | 1537 | | Xerox Corp | 15,05 | +2,38 | 14,70 | 2663 |
|
