| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,9 | -1,12 | 8,0 | 6431 | | ANZ Banking Grp | 24,2 | -1,31 | 24,5 | 4797 | | CommonWealth Bank | 43,7 | -1,15 | 44,2 | 4215 | | National Australian Bank | 32,3 | -1,16 | 32,6 | 4486 | | Telstra Corp | 4,0 | — | 4,0 | 30071 | | Westpac Banking | 22,8 | -1,55 | 23,2 | 3299 | | Япония (JPY) | | Asahi Kasei | 761,0 | -3,79 | 791,0 | 7712 | | Daiwa Securities | 1197,0 | -4,16 | 1249,0 | 15313 | | Fuji Photo Film | 3820,0 | +0,26 | 3810,0 | 3769 | | Fujitsu Ltd | 993,0 | -2,36 | 1017,0 | 22895 | | Honda Motor Co | 6250,0 | -0,95 | 6310,0 | 5297 | | Kao Corp | 3050,0 | +0,33 | 3040,0 | 3647 | | KDDI* | 644,0 | -1,38 | 653,0 | 20 | | Mitsubishi Fin Gr* | 1510,0 | -0,66 | 1520,0 | 62 | | Mitsubishi Electric | 830,0 | -3,38 | 859,0 | 7634 | | NEC Corp | 721,0 | -4,76 | 757,0 | 26780 | | Nippon Steel Corp | 392,0 | -3,45 | 406,0 | 127482 | | Nissan Motor Co | 1225,0 | -1,13 | 1239,0 | 20391 | | NTT* | 531,0 | -5,01 | 559,0 | 55 | | NTT DoCoMo* | 183,0 | -3,17 | 189,0 | 320 | | Pioneer | 1615,0 | -1,40 | 1638,0 | 2912 | | Ricoh | 1922,0 | -2,58 | 1973,0 | 4730 | | Seikisui House | 1593,0 | -2,03 | 1626,0 | 4378 | | Shin-Etsu Chem | 6440,0 | -3,01 | 6640,0 | 2581 | | Sony | 4860,0 | -1,02 | 4910,0 | 7970 | | Sumitomo Chem | 826,0 | -3,39 | 855,0 | 9597 | | TDK Corp | 7800,0 | -3,23 | 8060,0 | 2292 | | Toshiba Corp | 727,0 | -5,95 | 773,0 | 34232 | | Toyota Motor Co | 5780,0 | -1,20 | 5850,0 | 12999 | | Гонконг (HKD) | | Cheung Kong | 82,50 | +0,12 | 82,40 | 7585 | | China Mobile | 37,20 | -2,11 | 38,00 | 38867 | | China Unicom | 6,55 | -1,50 | 6,65 | 12833 | | CLP Holdings | 43,90 | -0,23 | 44,00 | 3493 | | CNOOC | 6,15 | +1,65 | 6,05 | 113760 | | Hang Seng Bank | 102,90 | -0,19 | 103,10 | 3175 | | Henderson Land | 38,40 | +0,26 | 38,30 | 5477 | | HSBC Holdings | 129,20 | -0,62 | 130,00 | 22171 | | Hutchison | 78,10 | +0,51 | 77,70 | 16718 | | Франция (EUR) | | Alcatel | 10,87 | -0,91 | 10,97 | 9275 | | Axa | 26,54 | -0,71 | 26,73 | 11238 | | BNP Paribas | 69,95 | -1,69 | 71,15 | 4076 | | Bouygues | 42,60 | -1,32 | 43,17 | 1417 | | Danone | 87,45 | +0,46 | 87,05 | 1833 | | EADS | 30,97 | -1,53 | 31,45 | 2318 | | France Telecom | 19,36 | +1,63 | 19,05 | 18168 | | Lafarge | 74,35 | -0,40 | 74,65 | 1111 | | Michelin | 48,65 | -1,32 | 49,30 | 1015 | | Peugeot | 47,90 | -1,16 | 48,46 | 1310 | | Renault | 73,10 | -0,41 | 73,40 | 1585 | | Sanofi-Synthelab | 75,90 | -0,39 | 76,20 | 5424 | | Schneider Elec | 78,95 | +0,57 | 78,50 | 1186 | | STMicroelectronics | 15,45 | -1,65 | 15,71 | 10191 | | Total Fina Elf | 220,30 | -1,26 | 223,10 | 2911 | | Vivendi Universal | 25,64 | -0,39 | 25,74 | 9444 | | Великобритания (GBp) | | ARM Holdings | 127,50 | -1,92 | 130,00 | 12828 | | BAE System | 417,25 | +0,06 | 417,00 | 23910 | | Barclays | 603,00 | -0,99 | 609,00 | 46385 | | BP | 660,00 | -0,30 | 662,00 | 53055 | | BAT | 1254,00 | +0,97 | 1242,00 | 2952 | | British Airways | 321,25 | -0,93 | 324,25 | 9975 | | British Telecom | 211,75 | +0,71 | 210,25 | 65891 | | Cable & Wireless | 119,50 | -0,83 | 120,50 | 18078 | | Cadbury Schweppes | 558,50 | -0,27 | 560,00 | 5116 | | HSBC Hldg | 946,00 | -0,53 | 951,00 | 24079 | | Lloyds TSB Grp | 506,00 | -0,25 | 507,25 | 29233 | | Marks & Spencer | 486,25 | +0,05 | 486,00 | 7329 | | Prudential | 556,00 | -1,42 | 564,00 | 11308 | | Reuters Group | 421,75 | -0,47 | 423,75 | 6342 | | Rio Tinto | 2789,00 | -1,17 | 2822,00 | 7686 | | Sainsbury | 309,50 | +1,48 | 305,00 | 12428 | | Unilever | 581,00 | -0,34 | 583,00 | 12263 | | Vodafone Airtch | 124,25 | +0,20 | 124,00 | 312378 | | Германия (EUR) | | Allianz AG | 126,66 | -1,62 | 128,75 | 4483 | | BASF | 63,60 | -0,06 | 63,64 | 2728 | | Bayer AG | 34,86 | -0,49 | 35,03 | 2815 | | BMW | 36,27 | -0,85 | 36,58 | 2004 | | Commerzbank AG | 25,76 | -1,26 | 26,09 | 2824 | | Daimler-Chrysler | 43,51 | -1,69 | 44,26 | 4454 | | Deutsche Bank n | 83,37 | -1,51 | 84,65 | 3661 | | Dt Telekom n | 13,48 | -0,30 | 13,52 | 22473 | | Hypovereinsbank | 26,34 | -2,91 | 27,13 | 1141 | | Infineon Tech | 7,92 | -1,00 | 8,00 | 12490 | | Merck KGaA | 78,00 | +0,33 | 77,74 | 367 | | Munich Re | 109,34 | -1,67 | 111,20 | 1999 | | Sap AG | 150,15 | -1,33 | 152,18 | 1880 | | Siemens | 71,09 | -0,27 | 71,28 | 5529 | | Volkswagen AG | 46,11 | -1,20 | 46,67 | 1836 | | Финляндия (EUR) | | Nokia | 15,22 | -1,23 | 15,41 | 44150 | | Stora Enso | 10,97 | -0,72 | 11,05 | 4803 | | Швейцария (CHF) | | Ciba Special | 81,10 | -0,43 | 81,45 | 328 | | Lonza Grp AG | 83,90 | -0,36 | 84,20 | 301 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,25 | -1,25 | 72,15 | 5074 | | Nestle | 389,25 | -0,38 | 390,75 | 1136 | | Novartis | 72,00 | +0,77 | 71,45 | 9605 | | Roche | 216,00 | -1,19 | 218,60 | 33 | | Swiss Re | 95,60 | -1,34 | 96,90 | 2066 | | UBS AG | 131,60 | -1,20 | 133,20 | 3722 | | Zurich Fin | 278,00 | -0,71 | 280,00 | 1019 | | Швеция (SEK) | | ABB | 82,25 | -1,79 | 83,75 | 9101aaz | | Electrolux | 200,50 | -0,74 | 202,00 | 2406 | | Ericsson | 26,60 | -1,12 | 26,90 | 172212 | | Nordea | 81,75 | -1,80 | 83,25 | 18232 | | Volvo | 364,50 | -1,35 | 369,50 | 2321 | | Италия (EUR) | | Bank di Lavoro | 2,85 | -1,28 | 2,88 | 3886 | | Fiat | 8,44 | -0,17 | 8,45 | 17376 | | Голландия (EUR) | | ABN Amro Hld | 22,00 | -1,17 | 22,26 | 7923 | | Aegon NV | 12,86 | -1,38 | 13,04 | 7861 | | Ahold Kon | 6,47 | -1,07 | 6,54 | 7825 | | Fortis | 27,36 | -0,94 | 27,62 | 4605 | | ING Grp | 28,18 | -1,78 | 28,69 | 10374 | | Philips | 25,91 | +0,35 | 25,82 | 8912 | | Россия (ADR) | | АФК Система | 25,50 | +1,59 | 25,10 | 142 | | Вимм-Билль-Данн | 25,95 | -0,54 | 26,09 | 3 | | Вымпелком | 47,51 | -1,43 | 48,20 | 295 | | Газпром | 84,65 | -2,95 | 88,00 | 2284 | | ЛУКОЙЛ | 73,33 | +0,27 | 72,80 | 2519 | | Мобильные телесистемы | 36,25 | -2,03 | 37,00 | 774 | | Мосэнерго | 14,00 | -1,75 | 14,25 | 69 | | Норильский никель | 78,54 | -1,27 | 79,00 | 525 | | Пятерочка | 14,01 | -0,36 | 14,00 | 756 | | РАО ЕЭС России | 45,69 | -2,15 | 46,50 | 1330 | | Ростелеком | 13,74 | -1,08 | 13,90 | 252 | | Сибнефть | 20,59 | +0,49 | 20,50 | 69 | | Стальная группа Мечел | 25,84 | +0,08 | 25,82 | 14 | | Сургутнефтегаз | 61,98 | — | 62,50 | 543 | | Татнефть | 74,74 | -1,01 | 75,50 | 25 | | ЮКОС | 8,65 | -1,46 | 8,92 | 502 | | Канада (CAD) | | Alcan Inc | 49,49 | -1,88 | 50,44 | 547 | | Bank of Montreal | 69,02 | -0,89 | 69,64 | 537 | | Bank Nova Scotia | 45,83 | -0,30 | 45,97 | 798 | | BCE Inc | 27,61 | -1,07 | 27,91 | 1273 | | Imperial Oil | 120,27 | -1,22 | 121,76 | 82 | | Loblaw Cos Ltd | 56,99 | -0,26 | 57,14 | 62 | | Nortel Networks | 3,56 | -2,20 | 3,64 | 5809 | | Royal Bank of Canada | 90,72 | -0,48 | 91,16 | 271 | | США ($) | | Abbott Labs | 41,37 | +0,73 | 41,07 | 906 | | Agilent Tech | 33,60 | -0,47 | 33,76 | 393 | | Alcoa | 28,97 | -0,52 | 29,12 | 771 | | Allstate Corp | 53,92 | -0,85 | 54,38 | 609 | | Alltel | 61,95 | -0,08 | 62,00 | 490? | | Amer Electric Power | 37,60 | +0,59 | 37,38 | 221 | | Amer Express Co | 52,94 | -0,04 | 52,96 | 1077 | | AIG | 69,06 | +0,03 | 69,04 | 1607 | | Amgen | 77,98 | -0,31 | 78,22 | 1954 | | Analog Devices | 37,60 | -0,58 | 37,82 | 1060 | | Anheuser-Busch | 42,27 | -0,09 | 42,31 | 346 | | Time Warner Inc | 17,33 | -0,23 | 17,37 | 3255 | | Apple Comp Inc | 83,80 | -1,07 | 84,71 | 12225 | | Applied Materials | 20,04 | +1,42 | 19,76 | 19668 | | AT&T | 24,71 | -0,52 | 24,84 | 1693 | | Automatic Data Proc | 45,31 | -0,04 | 45,33 | 305 | | Bank of America | 45,43 | +0,26 | 45,31 | 1884 | | Bank of New York | 32,91 | -0,09 | 32,94 | 900 | | Baxter Int | 38,76 | +0,52 | 38,56 | 254 | | BCE Inc | 23,63 | -1,66 | 24,03 | 65 | | Bellsouth Corp | 26,92 | -0,37 | 27,02 | 568 | | Berkshire cl a* | 89,50 | +0,22 | 89,30 | 1 | | Berkshire cl b* | 2,96 | +0,54 | 2,94 | 2 | | Boeing Co | 68,47 | -0,32 | 68,69 | 536 | | Bristol Myers sq | 22,11 | -0,85 | 22,30 | 1323 | | Cardinal Health | 69,27 | +1,12 | 68,50 | 330 | | Carnival | 54,40 | -1,31 | 55,12 | 718 | | Caterpillar Inc | 61,91 | -1,28 | 62,96 | 856 | | ChevronTexaco | 61,44 | -0,68 | 61,86 | 2208 | | Cigna | 116,52 | +1,71 | 114,56 | 160 | | Cisco | 18,54 | -0,75 | 18,68 | 21277 | | Citigroup | 48,55 | +0,25 | 48,43 | 2336 | | Coca-Cola Co | 40,86 | -0,41 | 41,03 | 909 | | Colgate Palmoliv | 54,39 | -0,18 | 54,49 | 241 | | Costco Wholesale | 50,62 | +0,04 | 50,60 | 658 | | Daimler-Chrysler | 52,78 | -1,27 | 53,46 | 117 | | Dow Chemical Co | 42,33 | -0,66 | 42,61 | 885 | | Du Pont Co | 39,76 | -0,48 | 39,95 | 735 | | Eastman Kodak | 24,61 | — | 24,61 | 240 | | Eli Lilly | 57,02 | -0,44 | 57,27 | 672 | | EMC Corp | 13,27 | -0,38 | 13,32 | 1962 | | Emerson Electric | 78,53 | +0,73 | 77,96 | 370 | | Exelon | 57,53 | +0,97 | 56,98 | 665 | | Exxon Mobil | 61,02 | -0,84 | 61,54 | 2891 | | Fannie Mae | 53,67 | -0,57 | 53,98 | 602 | | First Data Corp | 43,16 | -0,51 | 43,38 | 371 | | Ford Motor Co | 8,23 | -0,96 | 8,31 | 2968 | | Gap Inc | 17,45 | +1,22 | 17,24 | 572 | | Genentech | 89,19 | -0,19 | 89,36 | 729 | | General Elec Co | 34,81 | -0,37 | 34,94 | 3339 | | General Motors | 20,13 | +1,56 | 19,82 | 2488 | | Goldman Sachs Gr | 132,43 | -0,12 | 132,59 | 1057 | | HJ Heinz Co | 33,98 | +0,09 | 33,95 | 460 | | Halliburton Co | 70,16 | +0,23 | 70,00 | 1091 | | HCA-Healthcare | 51,72 | -0,04 | 51,74 | 297 | | Hewlett-Packard | 31,49 | -0,54 | 31,66 | 2402 | | Home Depot Inc | 41,93 | +0,87 | 41,57 | 1343 | | Honeywell Int | 36,85 | -0,03 | 36,86 | 511 | | Illinois Tool Works | 89,39 | -0,46 | 89,80 | 65 | | Intel Corp | 22,82 | -10,57 | 25,52 | 109051 | | IBM | 84,18 | +1,42 | 83,00 | 3305 | | Intl Paper | 32,90 | -1,14 | 33,28 | 333 | | Johnson&Johnson | 61,70 | +0,69 | 61,28 | 1512 | | J P Morgan Chase | 39,54 | -0,43 | 39,71 | 3515 | | Kimberly-Clark | 60,58 | -0,92 | 61,14 | 319 | | Kohls | 45,37 | -0,46 | 45,58 | 749 | | Kroger | 18,90 | +0,59 | 18,79 | 719 | | Lehman Brothers | 133,13 | -1,25 | 134,81 | 652 | | Lockheed Martin | 65,56 | -0,24 | 65,72 | 341 | | Lowes Cos | 65,01 | -0,40 | 65,33 | 674 | | Lucent Tech | 2,51 | -1,57 | 2,55 | 6342 | | Marsh & McLennan | 31,71 | -0,47 | 31,86 | 153 | | McDonalds Corp | 34,76 | +0,49 | 34,59 | 849 | | Medtronic | 59,32 | +0,88 | 58,80 | 833 | | Merck & Co | 33,26 | +0,15 | 33,21 | 1598 | | Merrill Lynch | 69,79 | -0,50 | 70,14 | 609 | | Metlife Inc | 49,92 | -0,28 | 50,06 | 412 | | Micron Tech | 13,87 | -0,72 | 13,97 | 2016 | | Microsoft | 26,88 | -0,41 | 26,99 | 14708 | | Minnesota Mining | 76,83 | -0,34 | 77,09 | 287 | | Motorola Inc | 23,47 | -0,21 | 23,52 | 2391 | | Occidental Petr | 90,97 | -1,32 | 92,19 | 474 | | Omnicom Group | 83,93 | -0,26 | 84,15 | 83 | | Oracle Corp | 12,35 | -0,72 | 12,44 | 12467 | | Pfizer Inc | 24,03 | -1,03 | 24,28 | 4795 | | Philip Morris | 76,10 | +0,40 | 75,80 | 910 | | Raytheon Co | 40,35 | +0,12 | 40,30 | 113 | | Schering-plough | 19,98 | +0,65 | 19,85 | 789 | | Tenet Healthcare | 7,69 | -1,16 | 7,78 | 317 | | Texas Instrument | 31,86 | -1,18 | 32,24 | 3956 | | Textron Inc | 77,16 | -1,14 | 78,05 | 115 | | Time Warner Inc | 17,33 | -0,23 | 17,37 | 3255 | | Tyco Int | 26,21 | +0,04 | 26,20 | 2751 | | Unisys Corp | 6,11 | -0,97 | 6,17 | 278 | | UPS | 75,49 | +0,76 | 74,92 | 543 | | United Tech | 56,03 | +0,09 | 55,98 | 606 | | Unitedhealth Gr | 61,72 | +1,18 | 61,00 | 1180 | | US Bancorp | 30,07 | +0,13 | 30,03 | 674 | | Verizon Comm | 31,25 | -0,73 | 31,48 | 2163 | | Wachovia | 53,95 | +0,99 | 53,42 | 671 | | Wal-Mart Stores | 45,14 | +0,49 | 44,92 | 2495 | | Walt Disney Co | 25,28 | -0,39 | 25,38 | 1250 | | Washington Mutual | 44,53 | -0,11 | 44,58 | 419 | | Wells Fargo | 63,39 | +1,26 | 62,60 | 1177 | | Xerox Corp | 14,72 | +0,62 | 14,63 | 550 |
|
