| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | +0,44 | 6,8 | 8870 | | ANZ Banking Grp | 21,5 | +0,42 | 21,4 | 8721 | | CommonWealth Bank | 39,1 | +0,13 | 39,0 | 11274 | | National Australian Bank | 31,3 | -0,48 | 31,4 | 9688 | | Telstra Corp | 5,1 | +0,20 | 5,1 | 16981 | | Westpac Banking | 19,8 | -0,15 | 19,8 | 8131 | | Япония (JPY) | | Asahi Kasei | 505,0 | -0,39 | 507,0 | 7270 | | Daiwa Securities | 660,0 | +0,61 | 656,0 | 2956 | | Fuji Photo Film | 3490,0 | -0,29 | 3500,0 | 2495 | | Fujitsu Ltd | 629,0 | +0,96 | 623,0 | 15285 | | Honda Motor Co | 5780,0 | +1,58 | 5690,0 | 1852 | | Japan Telecom* | 249,0 | -2,35 | 255,0 | 5 | | Kao Corp | 2570,0 | +0,39 | 2560,0 | 1367 | | KDDI* | 542,0 | -0,55 | 545,0 | 14 | | Mitsubishi Fin Gr* | 944,0 | +0,85 | 936,0 | 23 | | Mitsubishi Chem | 331,0 | — | 331,0 | 6527 | | Mitsubishi Electric | 593,0 | +0,85 | 588,0 | 3946 | | NEC Corp | 575,0 | -2,04 | 587,0 | 13794 | | Nippon Steel Corp | 284,0 | +1,79 | 279,0 | 43369 | | Nissan Motor Co | 1168,0 | +0,43 | 1163,0 | 8101 | | NTT* | 487,0 | +1,25 | 481,0 | 14 | | NTT DoCoMo* | 174,0 | +0,58 | 173,0 | 101 | | Pioneer | 1655,0 | +1,10 | 1637,0 | 2271 | | Ricoh | 1723,0 | +0,23 | 1719,0 | 5523 | | Seikisui House | 1135,0 | +0,71 | 1127,0 | 1281 | | Shin-Etsu Chem | 4260,0 | — | 4260,0 | 744 | | Sony | 3710,0 | -3,64 | 3850,0 | 13972 | | Sumitomo Chem | 574,0 | +0,70 | 570,0 | 5946 | | TDK Corp | 7720,0 | -2,28 | 7900,0 | 1713 | | Toshiba Corp | 437,0 | -1,13 | 442,0 | 16715 | | Toyota Motor Co | 4250,0 | +0,24 | 4240,0 | 4684 | | UFJ Holdings* | 580,0 | +0,69 | 576,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 83,85 | -0,18 | 84,00 | 3764 | | China Mobile | 31,20 | +0,32 | 31,10 | 10781 | | China Unicom | 6,90 | — | 6,90 | 11007 | | CLP Holdings | 44,95 | +0,11 | 44,90 | 3084 | | CNOOC | 5,30 | +6,00 | 5,00 | 121306 | | Hang Seng Bank | 107,50 | +0,19 | 107,30 | 1454 | | Henderson Land | 39,30 | -0,25 | 39,40 | 898 | | HSBC Holdings | 126,40 | +0,16 | 126,20 | 14250 | | Hutchison | 75,95 | +0,40 | 75,65 | 6800 | | Франция (EUR) | | Alcatel | 10,07 | -0,20 | 10,09 | 15200 | | Axa | 22,54 | -0,62 | 22,68 | 6288 | | BNP Paribas | 59,65 | -1,40 | 60,50 | 4748 | | Bouygues | 36,11 | +0,87 | 35,80 | 1708 | | Danone | 81,60 | -1,69 | 83,00 | 2217 | | EADS | 27,73 | -0,47 | 27,86 | 2747 | | France Telecom | 25,47 | +1,15 | 25,18 | 15604 | | Lafarge | 78,10 | -1,14 | 79,00 | 1018 | | Michelin | 50,85 | -0,78 | 51,25 | 859 | | Peugeot | 53,10 | +1,43 | 52,35 | 1454 | | Renault | 75,60 | -0,92 | 76,30 | 1514 | | Sanofi-Synthelab | 71,35 | -0,28 | 71,55 | 2627 | | Schneider Elec | 64,85 | -0,69 | 65,30 | 1816 | | STMicroelectronics | 14,21 | -0,28 | 14,25 | 5049 | | Total Fina Elf | 207,00 | +0,58 | 205,80 | 2266 | | Vivendi Universal | 26,25 | -0,57 | 26,40 | 3140 | | Великобритания (GBp) | | ARM Holdings | 119,42 | -0,63 | 119,75 | 4306 | | BAE System | 309,54 | -0,08 | 308,25 | 36589 | | Barclays | 560,28 | -1,85 | 567,50 | 42354 | | BP | 634,51 | -0,16 | 630,50 | 64533 | | BAT | 1132,02 | +3,74 | 1096,00 | 14660 | | British Airways | 277,91 | -0,89 | 280,25 | 10275 | | British Telecom | 227,83 | -0,66 | 229,00 | 60249 | | Cable & Wireless | 159,25 | +0,16 | 159,00 | 16361 | | Cadbury Schweppes | 548,00 | — | 548,00 | 3972 | | HSBC Hldg | 922,19 | -0,11 | 924,00 | 31639 | | Lloyds TSB Grp | 479,78 | -1,43 | 489,00 | 49778 | | Marks & Spencer | 357,00 | -0,14 | 358,50 | 7906 | | Prudential | 537,64 | -0,74 | 540,50 | 14000 | | Reuters Group | 390,45 | -0,19 | 387,50 | 8755 | | Rio Tinto | 1904,18 | +0,69 | 1883,00 | 9376 | | Sainsbury | 281,02 | -0,36 | 280,50 | 12346 | | Unilever | 553,29 | -0,27 | 552,00 | 9023 | | Vodafone Airtch | 147,79 | -1,01 | 148,00 | 317163 | | Германия (EUR) | | Allianz AG | 104,82 | -0,88 | 105,75 | 2539 | | BASF | 58,60 | -0,22 | 58,73 | 2977 | | Bayer AG | 29,48 | -0,34 | 29,58 | 3486 | | BMW | 38,76 | +0,03 | 38,75 | 2335 | | Commerzbank AG | 18,43 | -0,54 | 18,53 | 1692 | | Daimler-Chrysler | 40,12 | +1,60 | 39,49 | 21633 | | Deutsche Bank n | 71,50 | -0,13 | 71,59 | 3405 | | Dt Telekom n | 16,37 | — | 16,37 | 20037 | | Hypovereinsbank | 21,70 | -0,46 | 21,80 | 2596 | | Infineon Tech | 8,13 | +0,49 | 8,09 | 5899 | | Merck KGaA | 73,44 | +0,95 | 72,75 | 214 | | Munich Re | 96,03 | +0,09 | 95,94 | 1295 | | Sap AG | 141,81 | -0,48 | 142,50 | 1054 | | Siemens | 63,65 | -1,09 | 64,35 | 6103 | | Volkswagen AG | 44,76 | +2,22 | 43,79 | 9049 | | Финляндия (EUR) | | Nokia | 13,17 | -0,75 | 13,27 | 30525 | | Stora Enso | 10,93 | -1,35 | 11,08 | 3067 | | Швейцария (CHF) | | Ciba Special | 77,10 | -0,06 | 77,15 | 247 | | Lonza Grp AG | 71,15 | -1,18 | 72,00 | 550 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,00 | -0,28 | 54,15 | 6993 | | Nestle | 353,50 | +0,07 | 353,25 | 1583 | | Novartis | 62,70 | +0,16 | 62,60 | 8340 | | Roche | 195,70 | -0,25 | 196,20 | 10 | | Swiss Re | 82,00 | -0,36 | 82,30 | 1169 | | UBS AG | 105,90 | +0,19 | 105,70 | 3267 | | Zurich Fin | 229,00 | -1,29 | 232,00 | 696 | | Швеция (SEK) | | ABB | 53,00 | +0,47 | 52,75 | 1437 | | Electrolux | 174,50 | -0,29 | 175,00 | 1019 | | Ericsson | 26,60 | -1,12 | 26,90 | 42830 | | Nordea | 74,50 | +0,68 | 74,00 | 6234 | | Volvo | 325,50 | -0,46 | 327,00 | 2099 | | Италия (EUR) | | Bank di Lavoro | 2,67 | — | 2,67 | 1 | | Fiat | 7,00 | +0,17 | 7,16 | 23 | | Голландия (EUR) | | ABN Amro Hld | 20,62 | +0,44 | 20,53 | 7836 | | Aegon NV | 11,82 | -0,08 | 11,83 | 4954 | | Ahold Kon | 7,26 | -0,41 | 7,29 | 5389 | | Fortis | 24,12 | -0,29 | 24,19 | 3346 | | ING Grp | 24,98 | -0,20 | 25,03 | 7374 | | Philips | 22,39 | -0,93 | 22,60 | 5386 | | Royal Dutch | 50,70 | +2,63 | 49,40 | 2304 | | Россия (ADR) | | АФК Система | 17,70 | -1,61 | 17,99 | 581 | | Вимм-Билль-Данн | 16,85 | -0,30 | 16,90 | 4 | | Вымпелком | 38,16 | -2,15 | 39,00 | 211 | | Газпром | 40,00 | +1,01 | 39,60 | 767 | | ЛУКОЙЛ | 41,45 | +0,61 | 41,10 | 1340 | | Мобильные телесистемы | 35,53 | -1,25 | 35,98 | 259 | | Мосэнерго | 8,35 | +1,21 | 8,25 | 10 | | Норильский никель | 68,99 | +0,73 | 68,50 | 1075 | | Пятерочка | 16,00 | +0,31 | 16,00 | 121 | | РАО ЕЭС России | 31,45 | +0,06 | 31,43 | 250 | | Ростелеком | 12,55 | -0,79 | 12,65 | 135 | | Сибнефть | 15,74 | +0,26 | 15,31 | 428 | | Стальная группа Мечел | 27,70 | +0,58 | 27,54 | 321 | | Сургутнефтегаз | 40,59 | +0,84 | 40,50 | 521 | | Татнефть | 41,09 | -1,39 | 41,67 | 6 | | ЮКОС | 2,55 | — | 2,55 | 753 | | Канада (CAD) | | Alcan Inc | 41,47 | -1,03 | 41,90 | 493 | | Bank of Montreal | 61,24 | -1,16 | 61,96 | 647 | | Bank Nova Scotia | 41,80 | -0,99 | 42,22 | 712 | | BCE Inc | 29,70 | -0,24 | 29,77 | 697 | | Imperial Oil | 104,58 | -0,41 | 105,01 | 118 | | Loblaw Cos Ltd | 68,89 | +0,16 | 68,78 | 252 | | Nortel Networks | 3,26 | -1,81 | 3,32 | 2755 | | Royal Bank of Canada | 77,70 | -0,98 | 78,47 | 373 | | США ($) | | Abbott Labs | 46,75 | -0,15 | 46,82 | 1171 | | Agilent Tech | 26,17 | -0,95 | 26,42 | 251 | | Alcoa | 28,23 | -1,19 | 28,57 | 994 | | Allstate Corp | 61,50 | -0,58 | 61,86 | 647 | | Alltel | 66,08 | +0,89 | 65,50 | 1111 | | Amer Electric Power | 38,87 | +0,93 | 38,51 | 1336 | | Amer Express Co | 55,17 | -0,54 | 55,47 | 1836 | | AIG | 60,60 | -0,21 | 60,73 | 1889 | | Amgen | 80,05 | -1,17 | 81,00 | 4292 | | Analog Devices | 39,14 | -1,95 | 39,92 | 1176 | | Anheuser-Busch | 44,50 | -0,60 | 44,77 | 1007 | | Time Warner Inc | 17,22 | -0,17 | 17,25 | 11129 | | Apple Comp Inc | 43,11 | -1,58 | 43,80 | 9238 | | Applied Materials | 18,20 | -0,44 | 18,28 | 9661 | | AT&T | 19,88 | -0,55 | 19,99 | 1669 | | Automatic Data Proc | 44,52 | -0,78 | 44,87 | 506 | | Bank of America | 43,84 | -0,39 | 44,01 | 4458 | | Bank of New York | 30,85 | -0,87 | 31,12 | 852 | | Baxter Int | 39,59 | -0,55 | 39,81 | 266 | | BCE Inc | 24,23 | +0,21 | 24,18 | 289 | | Bellsouth Corp | 27,58 | -0,47 | 27,71 | 988 | | Berkshire cl a* | 83,55 | -0,18 | 83,70 | 1 | | Berkshire cl b* | 2,79 | +0,11 | 2,79 | 4 | | Boeing Co | 66,55 | +0,83 | 66,00 | 1414 | | Bristol Myers sq | 25,07 | -0,40 | 25,17 | 1820 | | Cardinal Health | 59,44 | +0,71 | 59,02 | 937 | | Carnival | 52,45 | -1,82 | 53,42 | 790 | | Caterpillar Inc | 53,44 | -1,85 | 54,45 | 2055 | | Charles Schwab | 13,77 | -1,01 | 13,91 | 2291 | | ChevronTexaco | 58,44 | -0,85 | 58,94 | 3502 | | Cigna | 106,92 | +0,19 | 106,72 | 209 | | Cisco | 19,24 | -0,31 | 19,30 | 18894 | | Citigroup | 43,60 | -0,59 | 43,86 | 6747 | | Coca-Cola Co | 44,18 | -0,47 | 44,39 | 1587 | | Colgate Palmoliv | 53,16 | -0,26 | 53,30 | 866 | | Costco Wholesale | 45,76 | -1,65 | 46,53 | 782 | | Daimler-Chrysler | 48,44 | +0,37 | 48,26 | 466 | | Delta Air Lines | 2,89 | +1,40 | 2,85 | 774 | | Dow Chemical Co | 47,95 | -0,99 | 48,43 | 1160 | | Du Pont Co | 42,47 | +1,29 | 41,93 | 2671 | | Eastman Kodak | 26,72 | -0,34 | 26,81 | 615 | | Eli Lilly | 56,27 | +1,50 | 55,44 | 2085 | | EMC Corp | 13,78 | -1,22 | 13,95 | 3634 | | Emerson Electric | 65,78 | -1,45 | 66,75 | 347 | | Exelon | 53,55 | -0,17 | 53,64 | 556 | | Exxon Mobil | 59,37 | -1,05 | 60,00 | 5665 | | Fannie Mae | 56,51 | -1,38 | 57,30 | 1286 | | First Data Corp | 41,30 | -0,19 | 41,38 | 810 | | Ford Motor Co | 10,71 | -0,83 | 10,90 | 2594 | | Gap Inc | 21,25 | -1,21 | 21,51 | 845 | | Genentech | 88,97 | +0,04 | 88,93 | 712 | | General Elec Co | 34,63 | -0,72 | 34,88 | 4516 | | General Motors | 37,03 | -1,31 | 37,52 | 1480 | | Gillette Co | 53,76 | -0,19 | 53,86 | 596 | | Goldman Sachs Gr | 108,33 | -1,22 | 109,67 | 775 | | HJ Heinz Co | 37,07 | -0,64 | 37,31 | 316 | | Halliburton Co | 56,18 | -0,14 | 56,26 | 2223 | | HCA-Healthcare | 49,60 | -1,61 | 50,41 | 806 | | Hewlett-Packard | 24,47 | -0,08 | 24,49 | 2787 | | Home Depot Inc | 43,32 | -1,25 | 43,87 | 2248 | | Honeywell Int | 39,06 | +0,18 | 38,99 | 1975 | | Illinois Tool Works | 85,80 | -0,67 | 86,38 | 432 | | Intel Corp | 27,20 | -0,51 | 27,34 | 19252 | | IBM | 83,46 | -0,41 | 83,80 | 1524 | | Intl Paper | 31,58 | +1,84 | 31,01 | 1811 | | Johnson&Johnson | 64,27 | -0,71 | 64,73 | 1947 | | J P Morgan Chase | 35,28 | -0,51 | 35,46 | 2306 | | Kimberly-Clark | 63,89 | -0,13 | 63,97 | 482 | | Kohls | 56,15 | +0,18 | 56,05 | 616 | | Kroger | 19,83 | -0,40 | 19,91 | 874 | | Lehman Brothers | 105,94 | -0,92 | 106,92 | 459 | | Lockheed Martin | 62,85 | -0,40 | 63,10 | 930 | | Lowes Cos | 66,15 | -1,27 | 67,00 | 1126 | | Lucent Tech | 2,92 | -1,35 | 2,96 | 3840 | | Marsh & McLennan | 29,03 | -0,51 | 29,18 | 418 | | MBNA Corp | 25,25 | -0,32 | 25,33 | 1303 | | McDonalds Corp | 30,90 | +2,05 | 30,28 | 2445 | | Medtronic | 53,92 | +0,80 | 53,49 | 1611 | | Merck & Co | 31,00 | -0,93 | 31,29 | 2134 | | Merrill Lynch | 58,99 | -0,66 | 59,38 | 1208 | | Metlife Inc | 49,04 | +2,04 | 48,06 | 2034 | | Micron Tech | 11,79 | -1,75 | 12,00 | 1409 | | Microsoft | 25,68 | -0,27 | 25,75 | 29796 | | Minnesota Mining | 74,73 | +0,04 | 74,70 | 1016 | | MS Dean Witter | 53,07 | -0,93 | 53,57 | 1184 | | Motorola Inc | 20,96 | -1,64 | 21,31 | 9383 | | Occidental Petr | 82,88 | -0,18 | 83,03 | 608 | | Omnicom Group | 84,56 | +0,27 | 84,33 | 465 | | Oracle Corp | 13,65 | -1,44 | 13,85 | 12259 | | Pfizer Inc | 26,76 | -0,04 | 26,77 | 5253 | | Philip Morris | 67,54 | +0,64 | 67,11 | 1712 | | Raytheon Co | 39,39 | -0,76 | 39,69 | 480 | | SBC Comms | 24,59 | -0,57 | 24,73 | 3726 | | Schering-plough | 20,90 | -0,52 | 21,01 | 1160 | | Sprint | 26,76 | +1,29 | 26,42 | 4097 | | Tenet Healthcare | 12,18 | +0,16 | 12,16 | 322 | | Texas Instrument | 31,64 | -0,22 | 31,71 | 4654 | | Textron Inc | 74,14 | -1,29 | 75,11 | 242 | | Time Warner Inc | 17,22 | -0,17 | 17,25 | 11129 | | Tyco Int | 30,60 | -0,62 | 30,79 | 1487 | | Unisys Corp | 6,48 | -0,92 | 6,54 | 403 | | UPS | 73,19 | -0,73 | 73,73 | 621 | | United Tech | 50,79 | -1,09 | 51,35 | 1094 | | Unitedhealth Gr | 52,35 | -1,08 | 52,92 | 1190 | | US Bancorp | 30,18 | -0,46 | 30,32 | 1046 | | Verizon Comm | 34,30 | -1,04 | 34,66 | 2437 | | Wachovia | 50,83 | -0,22 | 50,94 | 1386 | | Wal-Mart Stores | 49,47 | -0,70 | 49,82 | 2481 | | Walt Disney Co | 25,86 | -0,35 | 25,95 | 1045 | | Washington Mutual | 42,48 | -0,86 | 42,85 | 849 | | Wells Fargo | 61,55 | -0,63 | 61,94 | 1046 | | Xerox Corp | 13,16 | +0,30 | 13,12 | 1147 |
|
