| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +0,50 | 7,9 | 2742 | | ANZ Banking Grp | 24,4 | +0,70 | 24,2 | 3262 | | CommonWealth Bank | 43,8 | +0,34 | 43,7 | 2773 | | National Australian Bank | 32,7 | +1,46 | 32,3 | 4466 | | Telstra Corp | 4,0 | +0,75 | 4,0 | 42903 | | Westpac Banking | 23,0 | +0,75 | 22,8 | 3061 | | Япония (JPY) | | Asahi Kasei | 783,0 | +2,89 | 761,0 | 5541 | | Daiwa Securities | 1233,0 | +3,01 | 1197,0 | 12246 | | Fuji Photo Film | 3800,0 | -0,52 | 3820,0 | 2583 | | Fujitsu Ltd | 1029,0 | +3,63 | 993,0 | 18280 | | Honda Motor Co | 6270,0 | +0,32 | 6250,0 | 3797 | | Kao Corp | 3050,0 | — | 3050,0 | 2593 | | KDDI* | 646,0 | +0,31 | 644,0 | 22 | | Mitsubishi Fin Gr* | 1530,0 | +1,32 | 1510,0 | 51 | | Mitsubishi Electric | 849,0 | +2,29 | 830,0 | 8549 | | NEC Corp | 740,0 | +2,64 | 721,0 | 13349 | | Nippon Steel Corp | 405,0 | +3,32 | 392,0 | 81180 | | Nissan Motor Co | 1224,0 | -0,08 | 1225,0 | 18462 | | NTT* | 536,0 | +0,94 | 531,0 | 35 | | NTT DoCoMo* | 185,0 | +1,09 | 183,0 | 283 | | Pioneer | 1612,0 | -0,19 | 1615,0 | 1959 | | Ricoh | 1966,0 | +2,29 | 1922,0 | 5339 | | Seikisui House | 1608,0 | +0,94 | 1593,0 | 4503 | | Shin-Etsu Chem | 6560,0 | +1,86 | 6440,0 | 2691 | | Sony | 4900,0 | +0,82 | 4860,0 | 5593 | | Sumitomo Chem | 842,0 | +1,94 | 826,0 | 8380 | | TDK Corp | 7930,0 | +1,67 | 7800,0 | 2112 | | Toshiba Corp | 762,0 | +4,81 | 727,0 | 45404 | | Toyota Motor Co | 5910,0 | +2,25 | 5780,0 | 11116 | | Гонконг (HKD) | | Cheung Kong | 83,45 | +1,15 | 82,50 | 7345 | | China Mobile | 37,95 | +2,02 | 37,20 | 21232 | | China Unicom | 6,80 | +3,82 | 6,55 | 18462 | | CLP Holdings | 44,00 | +0,23 | 43,90 | 2825 | | CNOOC | 6,20 | +0,81 | 6,15 | 69122 | | Hang Seng Bank | 103,50 | +0,58 | 102,90 | 2654 | | Henderson Land | 39,10 | +1,82 | 38,40 | 9215 | | HSBC Holdings | 130,20 | +0,77 | 129,20 | 19647 | | Hutchison | 79,40 | +1,66 | 78,10 | 13747 | | Франция (EUR) | | Alcatel | 10,81 | — | 10,81 | 5750 | | Axa | 26,75 | +1,36 | 26,39 | 5992 | | BNP Paribas | 70,05 | +0,50 | 69,70 | 2502 | | Bouygues | 43,46 | +2,26 | 42,50 | 1085 | | Danone | 86,60 | -0,40 | 86,95 | 774 | | EADS | 31,39 | +1,88 | 30,81 | 1831 | | France Telecom | 19,12 | -0,88 | 19,29 | 14112 | | Lafarge | 77,45 | +4,45 | 74,15 | 1847 | | Michelin | 49,30 | +1,27 | 48,68 | 569 | | Peugeot | 48,23 | +1,28 | 47,62 | 973 | | Renault | 75,35 | +3,79 | 72,60 | 2069 | | Sanofi-Synthelab | 75,80 | +0,20 | 75,65 | 2573 | | Schneider Elec | 79,15 | — | 79,15 | 474 | | STMicroelectronics | 15,74 | +2,08 | 15,42 | 3952 | | Total Fina Elf | 220,40 | +0,18 | 220,00 | 2168 | | Vivendi Universal | 25,59 | +0,51 | 25,46 | 4322 | | Великобритания (GBp) | | ARM Holdings | 131,17 | +2,74 | 127,75 | 6045 | | BAE System | 419,25 | +0,48 | 416,50 | 18435 | | Barclays | 609,00 | +1,16 | 601,50 | 34285 | | BP | 660,00 | +0,46 | 659,00 | 59672 | | BAT | 1271,17 | +2,00 | 1247,00 | 3081 | | British Airways | 317,83 | -1,01 | 321,25 | 28180 | | British Telecom | 209,50 | -1,06 | 211,50 | 47619 | | Cable & Wireless | 120,00 | +1,27 | 118,50 | 22842 | | Cadbury Schweppes | 557,00 | -0,36 | 558,50 | 6139 | | HSBC Hldg | 955,50 | +1,22 | 943,00 | 19471 | | Lloyds TSB Grp | 519,75 | +3,18 | 502,75 | 47646 | | Marks & Spencer | 492,00 | +1,03 | 487,00 | 8244 | | Prudential | 561,50 | +1,81 | 551,50 | 10037 | | Reuters Group | 424,13 | +0,54 | 420,50 | 6199 | | Rio Tinto | 2894,00 | +3,84 | 2787,00 | 5853 | | Sainsbury | 305,50 | -1,13 | 309,00 | 7069 | | Unilever | 584,90 | +0,69 | 580,00 | 12338 | | Vodafone Airtch | 121,70 | -1,82 | 123,50 | 480321 | | Германия (EUR) | | Allianz AG | 127,43 | +1,51 | 125,54 | 2966 | | BASF | 62,73 | -1,04 | 63,39 | 2614 | | Bayer AG | 34,61 | -0,35 | 34,73 | 3045 | | BMW | 36,13 | -0,11 | 36,17 | 1724 | | Commerzbank AG | 26,18 | +2,15 | 25,63 | 2425 | | Daimler-Chrysler | 43,65 | +0,88 | 43,27 | 4573 | | Deutsche Bank n | 83,75 | +0,72 | 83,15 | 3387 | | Dt Telekom n | 13,32 | -0,67 | 13,41 | 19377 | | Hypovereinsbank | 26,43 | +0,08 | 26,41 | 237 | | Infineon Tech | 7,96 | +1,27 | 7,86 | 8709 | | Merck KGaA | 79,78 | +1,97 | 78,24 | 539 | | Munich Re | 110,02 | +0,94 | 109,00 | 1426 | | Sap AG | 148,60 | -0,61 | 149,51 | 1464 | | Siemens | 70,94 | +0,13 | 70,85 | 3820 | | Volkswagen AG | 46,54 | +0,95 | 46,10 | 1397 | | Финляндия (EUR) | | Nokia | 15,41 | +1,12 | 15,24 | 26105 | | Stora Enso | 11,02 | +0,36 | 10,98 | 817 | | Швейцария (CHF) | | Ciba Special | 80,95 | -0,31 | 81,20 | 170 | | Lonza Grp AG | 83,70 | -0,36 | 84,00 | 180 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,20 | +3,17 | 70,95 | 6650 | | Nestle | 387,75 | +0,06 | 387,50 | 818 | | Novartis | 70,50 | -2,69 | 72,45 | 15589 | | Roche | 215,90 | +0,42 | 215,00 | 28 | | Swiss Re | 95,75 | +0,42 | 95,35 | 1561 | | UBS AG | 133,90 | +2,14 | 131,10 | 3772 | | Zurich Fin | 281,75 | +2,36 | 275,25 | 499 | | Швеция (SEK) | | ABB | 83,75 | +2,45 | 81,75 | 5762 | | Electrolux | 198,50 | -1,00 | 200,50 | 2679 | | Ericsson | 26,60 | +0,76 | 26,40 | 111138 | | Nordea | 81,25 | — | 81,25 | 10232 | | Volvo | 361,00 | -0,28 | 362,00 | 2898 | | Италия (EUR) | | Bank di Lavoro | 2,85 | +0,18 | 2,84 | 2201 | | Fiat | 8,29 | -1,44 | 8,41 | 22746 | | Голландия (EUR) | | ABN Amro Hld | 22,04 | +0,55 | 21,92 | 5113 | | Aegon NV | 12,97 | +1,41 | 12,79 | 9654 | | Ahold Kon | 6,43 | -0,16 | 6,44 | 8001 | | Fortis | 27,59 | +1,43 | 27,20 | 3179 | | ING Grp | 28,29 | +0,96 | 28,02 | 9011 | | Philips | 26,06 | +1,32 | 25,72 | 5351 | | Россия (ADR) | | АФК Система | 25,70 | +1,46 | 25,33 | 450 | | Вимм-Билль-Данн | 25,87 | +0,27 | 25,80 | 3 | | Вымпелком | 48,04 | +1,89 | 47,15 | 201 | | Газпром | 87,00 | +0,82 | 85,40 | 1062 | | ЛУКОЙЛ | 74,95 | +2,33 | 73,00 | 2344 | | Мобильные телесистемы | 36,90 | +1,79 | 36,25 | 656 | | Норильский никель | 78,55 | +4,10 | 78,00 | 369 | | Пятерочка | 14,37 | +2,94 | 13,95 | 359 | | РАО ЕЭС России | 46,01 | +1,14 | 45,50 | 1571 | | Ростелеком | 13,80 | — | 13,73 | 27 | | Сибнефть | 21,75 | +5,58 | 20,60 | 241 | | Стальная группа Мечел | 26,18 | +2,67 | 25,50 | 16 | | Сургутнефтегаз | 63,91 | +3,36 | 62,50 | 663 | | Татнефть | 75,12 | +4,48 | 71,90 | 34 | | ЮКОС | 7,30 | -18,00 | 8,78 | 1764 | | Канада (CAD) | | Alcan Inc | 50,02 | +1,09 | 49,48 | 569 | | Bank of Montreal | 68,14 | -1,26 | 69,01 | 292 | | Bank Nova Scotia | 45,94 | +0,20 | 45,85 | 639 | | BCE Inc | 27,65 | +0,47 | 27,52 | 693 | | Imperial Oil | 119,51 | +0,68 | 118,70 | 85 | | Loblaw Cos Ltd | 53,72 | -5,21 | 56,67 | 903 | | Nortel Networks | 3,65 | +1,96 | 3,58 | 3707 | | Royal Bank of Canada | 90,19 | -0,56 | 90,70 | 234 | | США ($) | | Abbott Labs | 40,90 | -0,78 | 41,22 | 1236 | | Agilent Tech | 34,80 | +0,99 | 34,46 | 673 | | Alcoa | 29,36 | +1,42 | 28,95 | 856 | | Allstate Corp | 53,28 | -0,37 | 53,48 | 869 | | Alltel | 62,22 | +0,24 | 62,07 | 515? | | Amer Electric Power | 37,59 | +0,53 | 37,39 | 246 | | Amer Express Co | 52,53 | -0,45 | 52,77 | 978 | | AIG | 68,43 | -0,26 | 68,61 | 1297 | | Amgen | 77,91 | -1,17 | 78,83 | 2334 | | Analog Devices | 38,31 | +1,75 | 37,65 | 683 | | Anheuser-Busch | 42,22 | +0,57 | 41,98 | 275 | | Time Warner Inc | 17,37 | +0,23 | 17,33 | 2589 | | Apple Comp Inc | 79,74 | -3,33 | 82,49 | 27528 | | Applied Materials | 19,99 | +1,27 | 19,74 | 15840 | | AT&T | 24,84 | +0,08 | 24,82 | 1509 | | Automatic Data Proc | 45,36 | -0,20 | 45,45 | 281 | | Bank of America | 45,02 | -0,53 | 45,26 | 2399 | | Bank of New York | 31,86 | -1,42 | 32,32 | 957 | | Baxter Int | 39,25 | +0,46 | 39,07 | 519 | | BCE Inc | 23,62 | +0,55 | 23,49 | 71 | | Bellsouth Corp | 26,98 | -0,04 | 26,99 | 1182 | | Berkshire cl a* | 89,89 | -0,07 | 89,95 | 1 | | Berkshire cl b* | 2,97 | +0,17 | 2,96 | 7 | | Boeing Co | 67,83 | -0,73 | 68,33 | 653 | | Bristol Myers sq | 22,25 | +0,36 | 22,17 | 1407 | | Cardinal Health | 68,38 | -1,08 | 69,13 | 360 | | Carnival | 54,50 | +1,51 | 53,69 | 1055 | | Caterpillar Inc | 62,01 | +0,23 | 61,87 | 483 | | ChevronTexaco | 61,17 | +0,44 | 60,90 | 1864 | | Cigna | 113,12 | -1,50 | 114,84 | 213 | | Cisco | 18,93 | +1,07 | 18,73 | 14671 | | Citigroup | 48,07 | -0,60 | 48,36 | 2086 | | Coca-Cola Co | 40,68 | -0,34 | 40,82 | 1044 | | Colgate Palmoliv | 54,55 | +0,06 | 54,52 | 551 | | Costco Wholesale | 50,29 | -0,89 | 50,74 | 609 | | Daimler-Chrysler | 52,86 | +0,59 | 52,55 | 55 | | Dow Chemical Co | 41,93 | -0,83 | 42,28 | 1351 | | Du Pont Co | 40,18 | +1,13 | 39,73 | 1215 | | Eastman Kodak | 24,75 | -0,12 | 24,78 | 320 | | Eli Lilly | 56,89 | -0,12 | 56,96 | 629 | | EMC Corp | 13,59 | +1,72 | 13,36 | 3427 | | Emerson Electric | 78,53 | +0,43 | 78,19 | 272 | | Exelon | 57,35 | -0,40 | 57,58 | 504 | | Exxon Mobil | 61,02 | +0,56 | 60,68 | 3729 | | Fannie Mae | 53,82 | +1,05 | 53,26 | 632 | | First Data Corp | 42,89 | -0,37 | 43,05 | 604 | | Ford Motor Co | 8,19 | -0,24 | 8,21 | 2716 | | Gap Inc | 17,22 | +0,17 | 17,19 | 831 | | Genentech | 88,70 | -0,74 | 89,36 | 613 | | General Elec Co | 34,59 | -0,66 | 34,82 | 5187 | | General Motors | 20,16 | +0,10 | 20,14 | 1520 | | Goldman Sachs Gr | 134,00 | +1,23 | 132,37 | 1403 | | HJ Heinz Co | 33,95 | +0,18 | 33,89 | 208 | | Halliburton Co | 70,70 | +1,87 | 69,40 | 1688 | | HCA-Healthcare | 51,24 | -0,29 | 51,39 | 362 | | Hewlett-Packard | 31,85 | +0,57 | 31,67 | 2509 | | Home Depot Inc | 41,69 | -0,50 | 41,90 | 2306 | | Honeywell Int | 36,70 | -0,86 | 37,02 | 610 | | Illinois Tool Works | 89,32 | -0,58 | 89,84 | 238 | | Intel Corp | 22,68 | +0,36 | 22,60 | 50239 | | IBM | 83,87 | +0,08 | 83,80 | 1277 | | Intl Paper | 32,63 | -0,55 | 32,81 | 263 | | Johnson&Johnson | 61,85 | -0,55 | 62,19 | 1727 | | J P Morgan Chase | 39,03 | -0,64 | 39,28 | 2449 | | Kimberly-Clark | 60,39 | -0,26 | 60,55 | 346 | | Kohls | 44,47 | -0,25 | 44,58 | 694 | | Kroger | 18,77 | -1,57 | 19,07 | 641 | | Lehman Brothers | 135,78 | +1,81 | 133,37 | 531 | | Lockheed Martin | 65,17 | -0,29 | 65,36 | 381 | | Lowes Cos | 64,45 | -0,31 | 64,65 | 582 | | Lucent Tech | 2,52 | +0,40 | 2,51 | 5109 | | Marsh & McLennan | 31,44 | -0,03 | 31,45 | 372 | | McDonalds Corp | 35,19 | +0,57 | 34,99 | 1577 | | Medtronic | 59,54 | +0,02 | 59,53 | 947 | | Merck & Co | 33,28 | +0,76 | 33,03 | 1800 | | Merrill Lynch | 70,60 | +1,42 | 69,61 | 2104 | | Metlife Inc | 49,42 | -0,42 | 49,63 | 445 | | Micron Tech | 14,21 | +1,07 | 14,06 | 1429 | | Microsoft | 26,99 | +0,60 | 26,83 | 13205 | | Minnesota Mining | 77,14 | -0,05 | 77,18 | 347 | | Motorola Inc | 23,80 | +0,80 | 23,61 | 3852 | | Occidental Petr | 89,93 | -0,01 | 89,94 | 932 | | Omnicom Group | 83,29 | +0,40 | 82,96 | 153 | | Oracle Corp | 12,50 | +1,30 | 12,34 | 13236 | | Pfizer Inc | 24,67 | +2,79 | 24,00 | 10227 | | Philip Morris | 75,30 | -0,75 | 75,87 | 1426 | | Raytheon Co | 40,40 | +0,17 | 40,33 | 194 | | Schering-plough | 20,01 | +0,35 | 19,94 | 1722 | | Tenet Healthcare | 7,58 | -0,66 | 7,63 | 388 | | Texas Instrument | 32,67 | +1,78 | 32,10 | 2596 | | Textron Inc | 76,88 | -0,56 | 77,31 | 122 | | Time Warner Inc | 17,37 | +0,23 | 17,33 | 2589 | | Tyco Int | 26,48 | -0,08 | 26,50 | 2033 | | Unisys Corp | 6,25 | +0,48 | 6,22 | 162 | | UPS | 76,05 | +0,61 | 75,59 | 487 | | United Tech | 55,74 | +0,18 | 55,64 | 547 | | Unitedhealth Gr | 59,56 | -2,46 | 61,06 | 2642 | | US Bancorp | 29,77 | -0,53 | 29,93 | 1415 | | Verizon Comm | 31,30 | +0,48 | 31,15 | 3161 | | Wachovia | 53,27 | -0,65 | 53,62 | 1297 | | Wal-Mart Stores | 45,44 | +0,58 | 45,18 | 2875 | | Walt Disney Co | 25,72 | +2,06 | 25,20 | 4172 | | Washington Mutual | 43,09 | -2,95 | 44,40 | 2394 | | Wells Fargo | 62,77 | -1,31 | 63,60 | 1034 | | Xerox Corp | 14,60 | -0,34 | 14,65 | 793 |
|
