| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +0,38 | 8,0 | 3981 | | ANZ Banking Grp | 24,5 | +0,49 | 24,4 | 5130 | | CommonWealth Bank | 44,0 | +0,43 | 43,8 | 3569 | | National Australian Bank | 33,2 | +1,44 | 32,7 | 7001 | | Telstra Corp | 4,0 | -0,75 | 4,0 | 30420 | | Westpac Banking | 22,8 | -0,78 | 23,0 | 5833 | | Япония (JPY) | | Asahi Kasei | 777,0 | -0,77 | 783,0 | 5391 | | Daiwa Securities | 1206,0 | -2,19 | 1233,0 | 11904 | | Fuji Photo Film | 3840,0 | +1,05 | 3800,0 | 3055 | | Fujitsu Ltd | 1044,0 | +1,46 | 1029,0 | 27636 | | Honda Motor Co | 6430,0 | +2,55 | 6270,0 | 4579 | | Kao Corp | 3090,0 | +1,31 | 3050,0 | 2433 | | KDDI* | 639,0 | -1,08 | 646,0 | 14 | | Mitsubishi Fin Gr* | 1520,0 | -0,65 | 1530,0 | 41 | | Mitsubishi Electric | 859,0 | +1,18 | 849,0 | 8229 | | NEC Corp | 761,0 | +2,84 | 740,0 | 14550 | | Nippon Steel Corp | 415,0 | +2,47 | 405,0 | 68851 | | Nissan Motor Co | 1237,0 | +1,06 | 1224,0 | 19552 | | NTT* | 536,0 | — | 536,0 | 20 | | NTT DoCoMo* | 183,0 | -1,08 | 185,0 | 147 | | Pioneer | 1608,0 | -0,25 | 1612,0 | 1586 | | Ricoh | 2020,0 | +2,75 | 1966,0 | 4205 | | Seikisui House | 1624,0 | +1,00 | 1608,0 | 5804 | | Shin-Etsu Chem | 6570,0 | +0,15 | 6560,0 | 1827 | | Sony | 5020,0 | +2,45 | 4900,0 | 11444 | | Sumitomo Chem | 848,0 | +0,71 | 842,0 | 4380 | | TDK Corp | 7980,0 | +0,63 | 7930,0 | 1658 | | Toshiba Corp | 767,0 | +0,66 | 762,0 | 21101 | | Toyota Motor Co | 5990,0 | +1,35 | 5910,0 | 11776 | | Гонконг (HKD) | | Cheung Kong | 83,60 | +0,18 | 83,45 | 6745 | | China Mobile | 38,10 | +0,40 | 37,95 | 23252 | | China Unicom | 6,90 | +1,47 | 6,80 | 19373 | | CLP Holdings | 44,00 | — | 44,00 | 3137 | | CNOOC | 6,30 | +1,61 | 6,20 | 134043 | | Hang Seng Bank | 103,40 | -0,10 | 103,50 | 1341 | | HSBC Holdings | 129,90 | -0,23 | 130,20 | 12723 | | Hutchison | 78,60 | -1,01 | 79,40 | 11882 | | Франция (EUR) | | Alcatel | 10,62 | -1,85 | 10,82 | 4870 | | Axa | 26,22 | -2,27 | 26,83 | 5559 | | BNP Paribas | 69,65 | -0,64 | 70,10 | 2657 | | Bouygues | 43,32 | -0,32 | 43,46 | 691 | | Danone | 86,60 | -0,40 | 86,95 | 797 | | EADS | 31,25 | -0,32 | 31,35 | 826 | | France Telecom | 18,67 | -2,30 | 19,11 | 14190 | | Lafarge | 79,10 | +1,80 | 77,70 | 2578 | | Michelin | 48,34 | -1,51 | 49,08 | 639 | | Peugeot | 47,40 | -2,27 | 48,50 | 1095 | | Renault | 75,55 | +0,07 | 75,50 | 1401 | | Sanofi-Synthelab | 76,65 | +1,12 | 75,80 | 3335 | | Schneider Elec | 78,85 | -0,44 | 79,20 | 322 | | STMicroelectronics | 15,34 | -2,60 | 15,75 | 4684 | | Total Fina Elf | 222,40 | +0,63 | 221,00 | 2134 | | Vivendi Universal | 25,48 | -0,82 | 25,69 | 4961 | | Великобритания (GBp) | | ARM Holdings | 129,25 | -1,34 | 131,00 | 5414 | | BAE System | 420,50 | +0,24 | 419,50 | 8127 | | Barclays | 603,50 | -0,25 | 605,00 | 14863 | | BP | 666,68 | +0,53 | 663,00 | 62528 | | BAT | 1267,00 | -0,24 | 1270,00 | 1887 | | British Airways | 314,75 | -0,40 | 316,00 | 11601 | | British Telecom | 204,84 | -2,03 | 209,25 | 70569 | | Cable & Wireless | 117,25 | -1,68 | 119,25 | 25692 | | Cadbury Schweppes | 560,00 | +0,54 | 557,00 | 4440 | | HSBC Hldg | 945,86 | -0,89 | 954,00 | 20203 | | Lloyds TSB Grp | 513,50 | -0,48 | 516,00 | 26656 | | Marks & Spencer | 489,75 | -0,51 | 492,25 | 4802 | | Prudential | 557,36 | -0,80 | 561,50 | 6143 | | Reuters Group | 418,75 | -1,00 | 423,00 | 4605 | | Rio Tinto | 2907,00 | +0,59 | 2890,00 | 10994 | | Sainsbury | 305,64 | +0,08 | 305,25 | 10419 | | Unilever | 576,00 | -1,29 | 583,50 | 6079 | | Vodafone Airtch | 118,50 | -2,27 | 121,25 | 479210 | | Германия (EUR) | | Allianz AG | 126,20 | -0,76 | 127,17 | 3204 | | BASF | 62,49 | -0,64 | 62,89 | 2166 | | Bayer AG | 34,48 | -0,29 | 34,58 | 3468 | | BMW | 35,98 | -0,36 | 36,11 | 2815 | | Commerzbank AG | 26,02 | -0,69 | 26,20 | 1951 | | Daimler-Chrysler | 42,97 | -1,74 | 43,73 | 4407 | | Deutsche Bank n | 83,84 | -0,25 | 84,05 | 4252 | | Dt Telekom n | 13,20 | -1,12 | 13,35 | 25080 | | Hypovereinsbank | 26,26 | -0,53 | 26,40 | 656 | | Infineon Tech | 7,74 | -3,13 | 7,99 | 21561 | | Merck KGaA | 79,96 | -0,05 | 80,00 | 148 | | Munich Re | 107,98 | -2,11 | 110,31 | 1720 | | Sap AG | 147,03 | -1,04 | 148,58 | 1250 | | Siemens | 70,39 | -0,51 | 70,75 | 4496 | | Volkswagen AG | 45,82 | -1,59 | 46,56 | 2030 | | Финляндия (EUR) | | Nokia | 15,14 | -1,56 | 15,38 | 37164 | | Stora Enso | 11,09 | +1,00 | 10,98 | 2336 | | Швейцария (CHF) | | Ciba Special | 83,65 | +2,89 | 81,30 | 950 | | Lonza Grp AG | 83,30 | -0,48 | 83,70 | 316 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,70 | -0,95 | 73,40 | 4489 | | Nestle | 384,75 | -1,35 | 390,00 | 1091 | | Novartis | 70,80 | +0,28 | 70,60 | 6971 | | Roche | 216,70 | -0,28 | 217,30 | 17 | | Swiss Re | 94,90 | -0,78 | 95,65 | 959 | | UBS AG | 134,20 | — | 134,20 | 4545 | | Zurich Fin | 278,50 | -1,24 | 282,00 | 562 | | Швеция (SEK) | | ABB | 83,25 | -0,89 | 84,00 | 7013 | | Electrolux | 195,00 | -1,27 | 197,50 | 1653 | | Ericsson | 26,30 | -1,13 | 26,60 | 148762 | | Nordea | 80,75 | — | 80,75 | 11363 | | Volvo | 360,50 | -0,55 | 362,50 | 2473 | | Италия (EUR) | | Bank di Lavoro | 2,84 | +0,26 | 2,84 | 2533 | | Fiat | 7,99 | -3,76 | 8,30 | 41554 | | Голландия (EUR) | | ABN Amro Hld | 21,88 | -0,95 | 22,09 | 6060 | | Aegon NV | 12,79 | -1,84 | 13,03 | 5529 | | Ahold Kon | 6,39 | -0,93 | 6,45 | 11471 | | Fortis | 27,44 | -0,83 | 27,67 | 3269 | | ING Grp | 27,99 | -1,17 | 28,32 | 7163 | | Philips | 25,55 | -1,66 | 25,98 | 5747 | | Россия (ADR) | | АФК Система | 26,13 | +1,17 | 25,70 | 815 | | Вимм-Билль-Данн | 25,90 | -0,35 | 25,99 | 3 | | Вымпелком | 47,97 | -2,12 | 49,01 | 299 | | Газпром | 88,20 | +1,97 | 86,10 | 964 | | ЛУКОЙЛ | 77,30 | +3,48 | 74,70 | 1276 | | Мобильные телесистемы | 36,90 | -1,65 | 37,52 | 405 | | Норильский никель | 86,20 | +6,16 | 81,20 | 213 | | Пятерочка | 16,01 | +10,03 | 14,36 | 1038 | | РАО ЕЭС России | 46,00 | +0,20 | 46,02 | 805 | | Ростелеком | 13,93 | +1,09 | 13,73 | 92 | | Сибнефть | 22,01 | +1,15 | 21,75 | 123 | | Стальная группа Мечел | 26,91 | +1,32 | 26,56 | 48 | | Сургутнефтегаз | 66,58 | +2,48 | 64,60 | 443 | | Татнефть | 80,75 | +3,33 | 78,15 | 35 | | ЮКОС | 6,50 | -5,56 | 7,20 | 2449 | | Канада (CAD) | | Alcan Inc | 49,50 | -1,20 | 50,10 | 309 | | Bank of Montreal | 67,86 | -0,32 | 68,08 | 257 | | Bank Nova Scotia | 46,25 | +0,54 | 46,00 | 450 | | BCE Inc | 27,88 | +0,32 | 27,79 | 412 | | Imperial Oil | 120,82 | -0,22 | 121,09 | 116 | | Loblaw Cos Ltd | 54,24 | +0,35 | 54,05 | 212 | | Nortel Networks | 3,56 | -2,47 | 3,65 | 2057 | | Royal Bank of Canada | 90,12 | -0,06 | 90,17 | 322 | | США ($) | | Abbott Labs | 41,37 | -0,41 | 41,54 | 824 | | Agilent Tech | 34,85 | -0,43 | 35,00 | 420 | | Alcoa | 29,42 | -0,24 | 29,49 | 1363 | | Allstate Corp | 52,54 | -0,61 | 52,86 | 615 | | Alltel | 61,26 | -0,36 | 61,48 | 1150 | | Amer Electric Power | 37,91 | — | 37,91 | 222 | | Amer Express Co | 52,06 | -1,01 | 52,59 | 1352 | | AIG | 67,66 | -0,62 | 68,08 | 1602 | | Amgen | 76,70 | -2,16 | 78,39 | 2464 | | Analog Devices | 38,27 | -1,16 | 38,72 | 727 | | Anheuser-Busch | 41,99 | -0,19 | 42,07 | 374 | | Time Warner Inc | 17,35 | -0,86 | 17,50 | 4852 | | Apple Comp Inc | 77,78 | -1,59 | 79,04 | 12968 | | Applied Materials | 19,59 | -2,00 | 19,99 | 9059 | | AT&T | 24,77 | -0,52 | 24,90 | 1979 | | Automatic Data Proc | 45,48 | -0,85 | 45,87 | 338 | | Bank of America | 44,55 | -1,31 | 45,14 | 3714 | | Bank of New York | 31,29 | -1,39 | 31,73 | 1131 | | Baxter Int | 38,91 | -1,32 | 39,43 | 388 | | BCE Inc | 24,16 | +1,47 | 23,81 | 51 | | Bellsouth Corp | 26,98 | -0,48 | 27,11 | 1113 | | Berkshire cl a* | 89,70 | -0,55 | 90,20 | 1 | | Berkshire cl b* | 2,96 | — | 2,96 | 1 | | Boeing Co | 67,19 | -1,44 | 68,17 | 1134 | | Bristol Myers sq | 22,61 | +0,22 | 22,56 | 2295 | | Cardinal Health | 68,26 | -0,39 | 68,53 | 267 | | Carnival | 54,14 | -0,37 | 54,34 | 678 | | Caterpillar Inc | 61,63 | -1,41 | 62,51 | 1043 | | ChevronTexaco | 61,79 | +0,31 | 61,60 | 1936 | | Cigna | 113,39 | -1,02 | 114,56 | 122 | | Cisco | 18,51 | -2,68 | 19,02 | 19032 | | Citigroup | 46,66 | -2,67 | 47,94 | 11472 | | Coca-Cola Co | 40,58 | -0,86 | 40,93 | 1322 | | Colgate Palmoliv | 54,58 | -0,78 | 55,01 | 509 | | Costco Wholesale | 50,12 | -0,93 | 50,59 | 690 | | Daimler-Chrysler | 51,90 | -2,20 | 53,07 | 228 | | Dow Chemical Co | 41,99 | -1,20 | 42,50 | 747 | | Du Pont Co | 39,85 | -0,10 | 39,89 | 1224 | | Eastman Kodak | 24,86 | +0,69 | 24,69 | 470 | | Eli Lilly | 57,24 | +0,10 | 57,18 | 763 | | EMC Corp | 13,55 | -1,17 | 13,71 | 2551 | | Emerson Electric | 78,59 | -0,64 | 79,10 | 256 | | Exelon | 58,49 | +1,19 | 57,80 | 764 | | Exxon Mobil | 61,70 | +0,33 | 61,50 | 4885 | | Fannie Mae | 54,21 | +0,20 | 54,10 | 747 | | First Data Corp | 42,49 | -0,75 | 42,81 | 655 | | Ford Motor Co | 8,05 | -2,07 | 8,22 | 4948 | | Gap Inc | 17,09 | -0,47 | 17,17 | 818 | | Genentech | 88,21 | -1,25 | 89,33 | 606 | | General Elec Co | 33,85 | -2,39 | 34,68 | 13604 | | General Motors | 20,13 | -0,64 | 20,26 | 2574 | | Goldman Sachs Gr | 133,40 | -0,13 | 133,82 | 1428 | | HJ Heinz Co | 33,75 | -0,71 | 33,99 | 280 | | Halliburton Co | 74,93 | +4,43 | 71,75 | 3241 | | HCA-Healthcare | 50,75 | -1,23 | 51,38 | 433 | | Hewlett-Packard | 32,22 | -0,06 | 32,24 | 3302 | | Home Depot Inc | 40,65 | -1,53 | 41,28 | 2706 | | Honeywell Int | 36,66 | -1,43 | 37,19 | 968 | | Illinois Tool Works | 88,60 | -0,88 | 89,39 | 202 | | Intel Corp | 22,25 | -0,67 | 22,40 | 38508 | | IBM | 82,23 | -1,04 | 83,09 | 1440 | | Intl Paper | 32,73 | +0,37 | 32,61 | 438 | | Johnson&Johnson | 61,84 | -0,53 | 62,17 | 1854 | | J P Morgan Chase | 38,53 | -1,36 | 39,06 | 3828 | | Kimberly-Clark | 60,34 | +0,05 | 60,31 | 272 | | Kohls | 44,18 | -0,67 | 44,48 | 628 | | Kroger | 19,03 | +0,16 | 19,00 | 684 | | Lehman Brothers | 137,28 | -0,15 | 137,49 | 568 | | Lockheed Martin | 65,37 | -0,18 | 65,49 | 315 | | Lowes Cos | 63,80 | -1,41 | 64,71 | 969 | | Lucent Tech | 2,60 | +0,78 | 2,58 | 9237 | | Marsh & McLennan | 31,08 | -0,13 | 31,12 | 632 | | McDonalds Corp | 35,41 | +0,60 | 35,20 | 2698 | | Medtronic | 59,33 | -0,35 | 59,54 | 679 | | Merck & Co | 33,32 | — | 33,32 | 1662 | | Merrill Lynch | 71,81 | -0,33 | 72,05 | 1924 | | Metlife Inc | 49,04 | -0,35 | 49,21 | 543 | | Micron Tech | 14,00 | -2,30 | 14,33 | 1630 | | Microsoft | 26,90 | -0,44 | 27,02 | 14678 | | Minnesota Mining | 76,16 | -0,98 | 76,91 | 787 | | Motorola Inc | 22,95 | -5,75 | 24,35 | 10701 | | Occidental Petr | 92,96 | +1,82 | 91,30 | 704 | | Omnicom Group | 84,65 | +0,04 | 84,62 | 154 | | Oracle Corp | 12,40 | -0,96 | 12,52 | 11412 | | Pfizer Inc | 25,03 | +0,24 | 24,97 | 7845 | | Philip Morris | 75,44 | -0,16 | 75,56 | 1883 | | Raytheon Co | 40,36 | -0,49 | 40,56 | 214 | | Schering-plough | 20,21 | -0,10 | 20,23 | 1235 | | Tenet Healthcare | 7,68 | +0,13 | 7,67 | 855 | | Texas Instrument | 31,84 | -2,03 | 32,50 | 2547 | | Textron Inc | 77,23 | -0,03 | 77,25 | 123 | | Time Warner Inc | 17,35 | -0,86 | 17,50 | 4852 | | Tyco Int | 26,41 | -0,53 | 26,55 | 2062 | | Unisys Corp | 6,32 | -0,32 | 6,34 | 359 | | UPS | 76,56 | -0,03 | 76,58 | 648 | | United Tech | 55,70 | -0,50 | 55,98 | 929 | | Unitedhealth Gr | 60,30 | -1,90 | 61,47 | 1277 | | US Bancorp | 29,38 | -0,88 | 29,64 | 2030 | | Verizon Comm | 31,26 | -0,51 | 31,42 | 2753 | | Wachovia | 52,05 | -1,44 | 52,81 | 1175 | | Wal-Mart Stores | 45,22 | -1,27 | 45,80 | 2815 | | Walt Disney Co | 26,07 | -0,65 | 26,24 | 3917 | | Washington Mutual | 42,98 | -0,81 | 43,33 | 1332 | | Wells Fargo | 62,24 | -0,59 | 62,61 | 1367 | | Xerox Corp | 14,52 | -0,89 | 14,65 | 848 |
|
