| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +0,48 | 8,3 | 8849 | | ANZ Banking Grp | 25,6 | +0,27 | 25,6 | 7610 | | CommonWealth Bank | 43,9 | +0,16 | 43,8 | 2459 | | National Australian Bank | 35,8 | +0,11 | 35,7 | 4502 | | Telstra Corp | 3,9 | — | 3,9 | 40380 | | Westpac Banking | 23,5 | +0,47 | 23,4 | 8141 | | Япония (JPY) | | Asahi Kasei | 800,0 | +3,90 | 770,0 | 5493 | | Daiwa Securities | 1357,0 | +2,80 | 1320,0 | 9141 | | Fuji Photo Film | 3750,0 | +0,81 | 3720,0 | 1984 | | Fujitsu Ltd | 927,0 | +3,69 | 894,0 | 10843 | | Honda Motor Co | 7030,0 | +1,59 | 6920,0 | 3845 | | Kao Corp | 3120,0 | +1,30 | 3080,0 | 1635 | | KDDI* | 585,0 | +1,21 | 578,0 | 14 | | Mitsubishi Fin Gr* | 1630,0 | +2,52 | 1590,0 | 34 | | Mitsubishi Electric | 925,0 | +5,35 | 878,0 | 9486 | | NEC Corp | 719,0 | +0,56 | 715,0 | 10838 | | Nippon Steel Corp | 434,0 | +0,46 | 432,0 | 82528 | | Nissan Motor Co | 1378,0 | -0,93 | 1391,0 | 18729 | | NTT* | 509,0 | +0,59 | 506,0 | 23 | | NTT DoCoMo* | 176,0 | +0,57 | 175,0 | 104 | | Pioneer | 1883,0 | +3,23 | 1824,0 | 2367 | | Ricoh | 2185,0 | +1,63 | 2150,0 | 3207 | | Seikisui House | 1778,0 | +4,10 | 1708,0 | 5102 | | Shin-Etsu Chem | 6080,0 | +1,84 | 5970,0 | 1719 | | Sony | 5630,0 | +2,93 | 5470,0 | 5113 | | Sumitomo Chem | 885,0 | +1,37 | 873,0 | 4903 | | TDK Corp | 8170,0 | +0,86 | 8100,0 | 1054 | | Toshiba Corp | 671,0 | +0,90 | 665,0 | 23350 | | Toyota Motor Co | 6350,0 | +1,11 | 6280,0 | 6403 | | Гонконг (HKD) | | Cheung Kong | 82,55 | +1,79 | 81,10 | 10844 | | China Mobile | 38,00 | +1,60 | 37,40 | 47542 | | China Unicom | 6,70 | +1,52 | 6,60 | 29217 | | CLP Holdings | 44,05 | +0,69 | 43,75 | 4456 | | CNOOC | 6,60 | — | 6,60 | 68648 | | Hang Seng Bank | 103,20 | +0,58 | 102,60 | 2795 | | Henderson Land | 42,05 | +3,96 | 40,45 | 8021 | | HSBC Holdings | 130,50 | +0,69 | 129,60 | 24812 | | Hutchison | 74,45 | +1,15 | 73,60 | 15188 | | Франция (EUR) | | Alcatel | 11,52 | +1,05 | 11,40 | 10147 | | Axa | 29,25 | -0,98 | 29,54 | 6667 | | BNP Paribas | 78,25 | -0,13 | 78,35 | 4783 | | Bouygues | 45,00 | +1,74 | 44,23 | 1258 | | Danone | 95,00 | -0,99 | 95,95 | 1948 | | EADS | 32,14 | +0,88 | 31,86 | 3055 | | France Telecom | 18,63 | -1,48 | 18,91 | 13278 | | Lafarge | 89,40 | -3,04 | 92,20 | 2603 | | Michelin | 52,20 | +0,38 | 52,00 | 1026 | | Peugeot | 48,95 | -0,93 | 49,41 | 1117 | | Renault | 81,20 | -1,40 | 82,35 | 1383 | | Sanofi-Synthelab | 72,10 | +0,56 | 71,70 | 4849 | | Schneider Elec | 86,40 | +0,64 | 85,85 | 1033 | | STMicroelectronics | 14,29 | -0,76 | 14,40 | 5006 | | Total Fina Elf | 214,50 | -0,23 | 215,00 | 3230 | | Vivendi Universal | 25,09 | -1,61 | 25,50 | 8861 | | Великобритания (GBp) | | ARM Holdings | 137,85 | +0,91 | 137,00 | 10644 | | BAE System | 422,12 | -5,87 | 447,25 | 87761 | | Barclays | 668,50 | +0,38 | 664,00 | 34106 | | BP | 644,00 | -1,08 | 651,00 | 82791 | | BAT | 1325,71 | -0,15 | 1330,00 | 6159 | | British Airways | 334,23 | -0,15 | 334,75 | 7748 | | British Telecom | 209,40 | -0,59 | 210,25 | 31665 | | Cable & Wireless | 108,91 | +2,33 | 107,50 | 111676 | | Cadbury Schweppes | 579,59 | -0,94 | 586,00 | 17209 | | HSBC Hldg | 968,25 | +0,31 | 962,00 | 46129 | | Lloyds TSB Grp | 544,84 | -0,73 | 545,00 | 27784 | | Marks & Spencer | 505,98 | +1,59 | 503,00 | 8064 | | Prudential | 616,52 | -0,16 | 616,50 | 9424 | | Reuters Group | 406,60 | -11,47 | 451,25 | 118293 | | Rio Tinto | 2838,52 | -1,84 | 2875,00 | 8167 | | Sainsbury | 319,53 | -0,23 | 320,25 | 4534 | | Unilever | 593,00 | -1,25 | 600,50 | 8157 | | Vodafone Airtch | 116,75 | -1,26 | 118,75 | 434057 | | Германия (EUR) | | Allianz AG | 134,99 | +0,37 | 134,49 | 2782 | | BASF | 62,99 | -0,25 | 63,15 | 3255 | | Bayer AG | 34,40 | -0,72 | 34,65 | 2957 | | BMW | 39,54 | -0,15 | 39,60 | 2017 | | Commerzbank AG | 31,13 | -0,38 | 31,25 | 3365 | | Daimler-Chrysler | 46,96 | -1,20 | 47,53 | 6339 | | Deutsche Bank n | 94,52 | +1,11 | 93,48 | 4015 | | Dt Telekom n | 13,36 | +0,23 | 13,33 | 17855 | | Hypovereinsbank | 28,27 | -0,04 | 28,28 | 437 | | Infineon Tech | 7,95 | -0,38 | 7,98 | 5639 | | Merck KGaA | 85,53 | -0,95 | 86,35 | 262 | | Munich Re | 115,45 | -0,23 | 115,72 | 1291 | | Sap AG | 173,95 | +0,90 | 172,39 | 1490 | | Siemens | 78,57 | +1,05 | 77,75 | 4862 | | Volkswagen AG | 58,93 | -0,17 | 59,03 | 2568 | | Финляндия (EUR) | | Nokia | 15,86 | +0,19 | 15,83 | 22859 | | Stora Enso | 12,14 | +1,51 | 11,96 | 7495 | | Швейцария (CHF) | | Ciba Special | 81,40 | -0,85 | 82,10 | 967 | | Lonza Grp AG | 82,85 | -0,06 | 82,90 | 453 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,10 | -0,40 | 74,40 | 5731 | | Nestle | 388,00 | -2,88 | 399,50 | 2886 | | Novartis | 71,10 | +0,07 | 71,05 | 24041 | | Roche | 219,90 | +0,87 | 218,00 | 1486 | | Swiss Re | 94,75 | -1,40 | 96,10 | 2186 | | UBS AG | 143,80 | -0,21 | 144,10 | 2418 | | Zurich Fin | 315,75 | -1,33 | 320,00 | 635 | | Россия (ADR) | | АФК Система | 26,50 | +0,65 | 26,30 | 146 | | Вымпелком | 45,01 | +0,13 | 44,95 | 152 | | Газпром | 87,89 | +1,03 | 87,00 | 585 | | ЛУКОЙЛ | 84,06 | -1,43 | 83,80 | 1099 | | Мобильные телесистемы | 37,41 | +1,82 | 36,74 | 600 | | Норильский никель | 94,50 | -0,42 | 94,90 | 243 | | Пятерочка | 16,10 | -1,23 | 16,20 | 107 | | РАО ЕЭС России | 68,76 | +0,16 | 68,89 | 110 | | Ростелеком | 18,10 | -3,00 | 18,66 | 79 | | Сибнефть | 23,74 | -0,42 | 23,60 | 15 | | Мечел | 29,75 | -0,17 | 29,80 | 88 | | Сургутнефтегаз | 75,26 | -0,26 | 75,50 | 149 | | Татнефть | 105,03 | +0,55 | 104,46 | 29 | | ЮКОС | 7,72 | — | 7,83 | 639 | | Швеция (SEK) | | ABB | 93,75 | +1,35 | 92,50 | 2750 | | Electrolux | 217,50 | -0,91 | 219,50 | 1340 | | Ericsson | 27,30 | -0,73 | 27,50 | 96750 | | Nordea | 90,25 | +0,28 | 90,00 | 19482 | | Volvo | 348,00 | -0,71 | 350,50 | 1774 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,03 | 2,91 | 10837 | | Fiat | 8,69 | -0,61 | 8,74 | 14624 | | Голландия (EUR) | | ABN Amro Hld | 25,05 | -0,40 | 25,15 | 9845 | | Aegon NV | 13,83 | +0,07 | 13,82 | 6605 | | Ahold Kon | 6,90 | +1,92 | 6,77 | 11872 | | Fortis | 30,55 | -0,03 | 30,56 | 4085 | | ING Grp | 31,60 | +0,03 | 31,59 | 7991 | | Philips | 27,90 | -0,53 | 28,05 | 6882 | | Канада (CAD) | | Alcan Inc | 52,25 | -2,34 | 53,50 | 454 | | Bank of Montreal | 69,13 | +0,71 | 68,64 | 810 | | Bank Nova Scotia | 47,68 | +0,40 | 47,49 | 1118 | | BCE Inc | 27,05 | +0,19 | 27,00 | 1095 | | Imperial Oil | 111,88 | +0,88 | 110,90 | 144 | | Loblaw Cos Ltd | 56,23 | +0,45 | 55,98 | 95 | | Nortel Networks | 3,25 | — | 3,25 | 1621 | | Royal Bank of Canada | 95,15 | +1,01 | 94,20 | 466 | | США ($) | | Abbott Labs | 43,45 | -1,03 | 43,90 | 1493 | | Agilent Tech | 35,80 | +1,02 | 35,44 | 1146 | | Alcoa | 30,20 | -0,33 | 30,30 | 1797 | | Allstate Corp | 54,51 | -0,35 | 54,70 | 840 | | Alltel | 64,05 | +1,31 | 63,22 | 871 | | Amer Electric Power | 36,25 | -0,49 | 36,43 | 322 | | Amer Express Co | 54,67 | -0,31 | 54,84 | 1628 | | AIG | 67,23 | -1,00 | 67,91 | 2618 | | Amgen | 74,59 | -0,66 | 75,08 | 2919 | | Analog Devices | 38,61 | +1,39 | 38,08 | 840 | | Anheuser-Busch | 41,60 | -0,24 | 41,70 | 552 | | Time Warner Inc | 17,23 | -1,15 | 17,43 | 14610 | | Apple Comp Inc | 72,66 | +1,88 | 71,32 | 16168 | | Applied Materials | 19,31 | +0,42 | 19,23 | 7334 | | AT&T | 27,78 | -1,66 | 28,25 | 3304 | | Automatic Data Proc | 44,55 | -0,20 | 44,64 | 564 | | Bank of America | 45,36 | +0,62 | 45,08 | 4946 | | Bank of New York | 34,42 | -1,32 | 34,88 | 938 | | Baxter Int | 38,30 | -0,49 | 38,49 | 818 | | BCE Inc | 23,49 | +0,04 | 23,48 | 85 | | Bellsouth Corp | 31,46 | -1,26 | 31,86 | 2221 | | Berkshire cl a* | 87,02 | -0,09 | 87,10 | 1 | | Berkshire cl b* | 2,88 | +0,07 | 2,88 | 3 | | Boeing Co | 73,95 | -0,59 | 74,39 | 844 | | Bristol Myers sq | 23,31 | -0,21 | 23,36 | 1831 | | Cardinal Health | 72,15 | -0,14 | 72,25 | 343 | | Carnival | 51,65 | -1,07 | 52,21 | 1064 | | Caterpillar Inc | 72,65 | -0,56 | 73,06 | 1566 | | ChevronTexaco | 57,25 | +0,02 | 57,24 | 2768 | | Cigna | 123,05 | +0,51 | 122,42 | 205 | | Cisco | 19,61 | -0,31 | 19,67 | 14993 | | Citigroup | 46,83 | -0,11 | 46,88 | 3076 | | Coca-Cola Co | 42,17 | +0,21 | 42,08 | 1592 | | Colgate Palmoliv | 54,61 | +0,07 | 54,57 | 418 | | Costco Wholesale | 51,45 | -0,12 | 51,51 | 554 | | Daimler-Chrysler | 55,92 | -0,96 | 56,46 | 161 | | Dow Chemical Co | 43,27 | +0,21 | 43,18 | 1579 | | Du Pont Co | 40,60 | -0,71 | 40,89 | 2809 | | Eastman Kodak | 27,81 | +1,50 | 27,40 | 1573 | | Eli Lilly | 55,90 | -0,36 | 56,10 | 820 | | EMC Corp | 13,70 | -0,15 | 13,72 | 3673 | | Emerson Electric | 82,98 | -0,54 | 83,43 | 491 | | Exelon | 57,01 | -0,16 | 57,10 | 770 | | Exxon Mobil | 60,01 | -0,41 | 60,26 | 4838 | | Fannie Mae | 57,35 | +2,58 | 55,91 | 2857 | | First Data Corp | 45,54 | -0,28 | 45,67 | 1197 | | Ford Motor Co | 8,19 | -1,33 | 8,30 | 2985 | | Gap Inc | 19,20 | +0,31 | 19,14 | 1217 | | Genentech | 83,34 | -0,16 | 83,47 | 346 | | General Elec Co | 33,34 | -0,18 | 33,65 | 4972 | | General Motors | 20,77 | -1,98 | 21,19 | 2532 | | Goldman Sachs Gr | 144,53 | -0,69 | 145,53 | 659 | | HJ Heinz Co | 37,18 | +1,56 | 36,61 | 795 | | Halliburton Co | 70,23 | -0,76 | 70,77 | 2641 | | HCA-Healthcare | 48,69 | +0,89 | 48,26 | 372 | | Hewlett-Packard | 32,54 | -1,21 | 32,94 | 3018 | | Home Depot Inc | 42,13 | +0,60 | 41,88 | 2111 | | Honeywell Int | 41,45 | -0,84 | 42,03 | 1017 | | Illinois Tool Works | 87,22 | -1,08 | 88,17 | 356 | | Intel Corp | 20,42 | +1,34 | 20,15 | 39480 | | IBM | 80,24 | -1,36 | 81,35 | 1805 | | Intl Paper | 33,62 | -0,15 | 33,67 | 250 | | Johnson&Johnson | 58,61 | -0,71 | 59,03 | 2713 | | J P Morgan Chase | 41,11 | -0,72 | 41,41 | 2853 | | Kimberly-Clark | 59,38 | +0,15 | 59,29 | 511 | | Kohls | 44,84 | -0,36 | 45,00 | 805 | | Kroger | 20,11 | +0,90 | 19,93 | 1685 | | Lehman Brothers | 147,75 | -0,65 | 148,72 | 511 | | Lockheed Martin | 73,30 | -0,92 | 73,98 | 774 | | Lowes Cos | 65,92 | -0,11 | 65,99 | 969 | | Lucent Tech | 2,82 | -1,05 | 2,85 | 2940 | | Marsh & McLennan | 29,83 | -0,07 | 29,85 | 554 | | McDonalds Corp | 35,95 | — | 35,95 | 1000 | | Medtronic | 54,28 | -0,04 | 54,30 | 1686 | | Merck & Co | 35,45 | -1,31 | 35,92 | 3209 | | Merrill Lynch | 76,65 | -0,39 | 76,95 | 1519 | | Metlife Inc | 51,36 | -1,19 | 51,98 | 1010 | | Micron Tech | 16,08 | -1,41 | 16,31 | 2767 | | Microsoft | 26,68 | -0,15 | 26,72 | 13301 | | Minnesota Mining | 73,50 | +0,71 | 72,98 | 731 | | MS Dean Witter | 0,00 | — | 0,00 | 0 | | Motorola Inc | 21,81 | +0,18 | 21,77 | 2866 | | Occidental Petr | 90,30 | -0,09 | 90,38 | 1326 | | Omnicom Group | 79,43 | -0,89 | 80,14 | 462 | | Oracle Corp | 12,50 | +0,16 | 12,48 | 14543 | | Pfizer Inc | 26,16 | -0,11 | 26,19 | 5818 | | Philip Morris | 73,24 | -0,19 | 73,38 | 1739 | | Raytheon Co | 43,23 | -0,39 | 43,40 | 384 | | Schering-plough | 18,95 | -1,46 | 19,23 | 1763 | | Tenet Healthcare | 8,12 | +2,40 | 7,93 | 618 | | Texas Instrument | 30,44 | -1,87 | 31,02 | 3693 | | Textron Inc | 86,21 | +0,15 | 86,08 | 185 | | Time Warner Inc | 17,23 | -1,15 | 17,43 | 14610 | | Tyco Int | 25,51 | +0,04 | 25,50 | 2107 | | Unisys Corp | 6,95 | +1,61 | 6,84 | 397 | | UPS | 75,40 | -0,62 | 75,87 | 589 | | United Tech | 58,82 | -0,10 | 58,88 | 594 | | Unitedhealth Gr | 59,57 | +0,05 | 59,54 | 1783 | | US Bancorp | 30,74 | -0,16 | 30,79 | 940 | | Verizon Comm | 33,94 | -0,15 | 33,99 | 2512 | | Wachovia | 56,71 | -1,10 | 57,34 | 1759 | | Wal-Mart Stores | 45,85 | +0,81 | 45,48 | 3884 | | Walt Disney Co | 27,52 | +0,22 | 27,46 | 2109 | | Washington Mutual | 43,40 | -0,66 | 43,69 | 965 | | Wells Fargo | 63,94 | -0,70 | 64,39 | 910 | | Xerox Corp | 15,05 | — | 15,05 | 1652 |
|
