| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | -0,25 | 8,0 | 5188 | | ANZ Banking Grp | 24,3 | -0,86 | 24,5 | 3927 | | CommonWealth Bank | 43,5 | -1,18 | 44,0 | 3538 | | National Australian Bank | 33,1 | -0,39 | 33,2 | 4650 | | Telstra Corp | 4,0 | -0,75 | 4,0 | 37401 | | Westpac Banking | 22,6 | -0,79 | 22,8 | 4096 | | Япония (JPY) | | Asahi Kasei | 767,0 | -1,29 | 777,0 | 3647 | | Daiwa Securities | 1194,0 | -1,00 | 1206,0 | 11254 | | Fuji Photo Film | 3820,0 | -0,52 | 3840,0 | 1714 | | Fujitsu Ltd | 1008,0 | -3,45 | 1044,0 | 16973 | | Honda Motor Co | 6310,0 | -1,87 | 6430,0 | 2752 | | Kao Corp | 3140,0 | +1,62 | 3090,0 | 4725 | | KDDI* | 627,0 | -1,88 | 639,0 | 13 | | Mitsubishi Fin Gr* | 1500,0 | -1,32 | 1520,0 | 40 | | Mitsubishi Electric | 838,0 | -2,44 | 859,0 | 5716 | | NEC Corp | 729,0 | -4,20 | 761,0 | 19256 | | Nippon Steel Corp | 405,0 | -2,41 | 415,0 | 53271 | | Nissan Motor Co | 1244,0 | +0,57 | 1237,0 | 19283 | | NTT* | 531,0 | -0,93 | 536,0 | 17 | | NTT DoCoMo* | 180,0 | -1,64 | 183,0 | 243 | | Pioneer | 1546,0 | -3,86 | 1608,0 | 1218 | | Ricoh | 1955,0 | -3,22 | 2020,0 | 4623 | | Seikisui House | 1605,0 | -1,17 | 1624,0 | 4403 | | Shin-Etsu Chem | 6420,0 | -2,28 | 6570,0 | 1668 | | Sony | 4950,0 | -1,39 | 5020,0 | 8441 | | Sumitomo Chem | 843,0 | -0,59 | 848,0 | 6868 | | TDK Corp | 7970,0 | -0,13 | 7980,0 | 1647 | | Toshiba Corp | 731,0 | -4,69 | 767,0 | 29580 | | Toyota Motor Co | 5880,0 | -1,84 | 5990,0 | 8883 | | Гонконг (HKD) | | Cheung Kong | 82,25 | -1,61 | 83,60 | 5333 | | China Mobile | 37,25 | -2,23 | 38,10 | 25441 | | China Unicom | 6,65 | -3,62 | 6,90 | 13834 | | CLP Holdings | 43,75 | -0,57 | 44,00 | 3248 | | CNOOC | 6,30 | — | 6,30 | 81695 | | Hang Seng Bank | 103,00 | -0,39 | 103,40 | 1642 | | Henderson Land | 38,65 | -1,15 | 39,10 | 27504 | | HSBC Holdings | 128,60 | -1,00 | 129,90 | 21998 | | Hutchison | 78,10 | -0,64 | 78,60 | 12127 | | Франция (EUR) | | Alcatel | 10,55 | -0,28 | 10,58 | 7689 | | Axa | 25,94 | -0,80 | 26,15 | 6491 | | BNP Paribas | 68,60 | -0,72 | 69,10 | 3644 | | Bouygues | 42,87 | -1,08 | 43,34 | 744 | | Danone | 85,75 | -0,69 | 86,35 | 972 | | EADS | 30,78 | -0,93 | 31,07 | 1098 | | France Telecom | 18,80 | +0,64 | 18,68 | 13605 | | Lafarge | 78,95 | -0,06 | 79,00 | 1712 | | Michelin | 47,69 | -1,06 | 48,20 | 764 | | Peugeot | 46,92 | -0,78 | 47,29 | 936 | | Renault | 74,45 | -1,65 | 75,70 | 1212 | | Sanofi-Synthelab | 75,10 | -1,38 | 76,15 | 3853 | | Schneider Elec | 79,20 | +1,02 | 78,40 | 794 | | STMicroelectronics | 15,46 | +1,05 | 15,30 | 5165 | | Total Fina Elf | 218,50 | -0,68 | 220,00 | 2456 | | Vivendi Universal | 25,35 | +0,04 | 25,34 | 5755 | | Великобритания (GBp) | | ARM Holdings | 128,50 | -0,39 | 129,00 | 5986 | | BAE System | 421,50 | +0,12 | 421,00 | 11028 | | Barclays | 595,00 | -0,42 | 597,50 | 23244 | | BP | 658,18 | -0,45 | 661,50 | 33906 | | BAT | 1259,00 | -0,71 | 1268,00 | 2032 | | British Airways | 312,00 | — | 312,00 | 12177 | | British Telecom | 206,09 | +1,10 | 203,75 | 43422 | | Cable & Wireless | 116,94 | -1,06 | 118,25 | 19815 | | Cadbury Schweppes | 553,50 | -1,16 | 560,00 | 3112 | | HSBC Hldg | 929,50 | -1,43 | 943,00 | 42332 | | Lloyds TSB Grp | 514,25 | +0,59 | 511,25 | 25871 | | Marks & Spencer | 483,50 | -1,12 | 489,00 | 5019 | | Prudential | 554,00 | -0,36 | 556,00 | 4311 | | Reuters Group | 415,75 | -0,78 | 419,00 | 7772 | | Rio Tinto | 2840,00 | -1,15 | 2873,00 | 6289 | | Sainsbury | 303,00 | -0,33 | 304,00 | 3772 | | Unilever | 571,00 | -0,78 | 575,50 | 9964 | | Vodafone Airtch | 121,07 | +2,75 | 118,00 | 393613 | | Германия (EUR) | | Allianz AG | 125,24 | -0,05 | 125,30 | 2530 | | BASF | 61,88 | -0,08 | 61,93 | 2286 | | Bayer AG | 34,13 | -0,84 | 34,42 | 2958 | | BMW | 35,85 | -0,11 | 35,89 | 2008 | | Commerzbank AG | 25,45 | -1,62 | 25,87 | 2278 | | Daimler-Chrysler | 42,47 | -0,86 | 42,84 | 5209 | | Deutsche Bank n | 82,43 | -0,83 | 83,12 | 3133 | | Dt Telekom n | 13,19 | +0,53 | 13,12 | 24056 | | Hypovereinsbank | 25,97 | -0,92 | 26,21 | 410 | | Infineon Tech | 7,71 | +1,18 | 7,62 | 11117 | | Merck KGaA | 79,99 | — | 79,99 | 161 | | Munich Re | 107,35 | +0,02 | 107,33 | 1554 | | Sap AG | 146,33 | +0,23 | 146,00 | 1154 | | Siemens | 70,37 | +0,53 | 70,00 | 4000 | | Volkswagen AG | 45,70 | -0,07 | 45,73 | 1604 | | Финляндия (EUR) | | Nokia | 14,88 | -1,33 | 15,08 | 28124 | | Stora Enso | 10,97 | -0,45 | 11,02 | 1397 | | Швейцария (CHF) | | Ciba Special | 82,70 | -0,66 | 83,25 | 291 | | Lonza Grp AG | 83,75 | +1,52 | 82,50 | 379 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,50 | -0,90 | 72,15 | 4646 | | Nestle | 376,75 | -0,86 | 380,00 | 1193 | | Novartis | 70,55 | -0,07 | 70,60 | 7732 | | Roche | 216,40 | +0,42 | 215,50 | 8 | | Swiss Re | 93,60 | -0,95 | 94,50 | 1239 | | UBS AG | 132,30 | -0,15 | 132,50 | 5724 | | Zurich Fin | 276,25 | -0,27 | 277,00 | 450 | | Швеция (SEK) | | ABB | 81,50 | -1,21 | 82,50 | 5772aaz | | Electrolux | 196,50 | +1,55 | 193,50 | 1760 | | Ericsson | 26,00 | -0,38 | 26,10 | 145620 | | Nordea | 80,75 | +0,31 | 80,50 | 13436 | | Volvo | 355,00 | -0,84 | 358,00 | 3405 | | Италия (EUR) | | Bank di Lavoro | 2,84 | -0,60 | 2,85 | 2401 | | Fiat | 7,82 | -0,01 | 7,82 | 40102 | | Голландия (EUR) | | ABN Amro Hld | 21,51 | -1,06 | 21,74 | 6937 | | Aegon NV | 12,65 | -1,17 | 12,80 | 5308 | | Ahold Kon | 6,29 | -1,56 | 6,39 | 6961 | | Fortis | 27,03 | -0,77 | 27,24 | 3933 | | ING Grp | 27,85 | -0,18 | 27,90 | 6850 | | Philips | 25,98 | +2,49 | 25,35 | 12785 | | Россия (ADR) | | АФК Система | 25,46 | -2,08 | 26,00 | 361 | | Вимм-Билль-Данн | 25,56 | +0,83 | 25,35 | 1 | | Вымпелком | 48,07 | -0,87 | 48,49 | 235 | | Газпром | 87,40 | -0,91 | 87,80 | 1466 | | ЛУКОЙЛ | 77,35 | -0,65 | 77,30 | 1089 | | Мобильные телесистемы | 37,25 | +0,68 | 37,00 | 390 | | Мосэнерго | 14,00 | — | 14,40 | 1 | | Норильский никель | 86,00 | -0,23 | 86,20 | 460 | | Пятерочка | 16,00 | +1,27 | 15,80 | 1028 | | РАО ЕЭС России | 45,80 | -0,02 | 46,11 | 421 | | Ростелеком | 13,61 | -1,66 | 13,88 | 166 | | Сибнефть | 22,50 | +2,27 | 22,00 | 360 | | Стальная группа Мечел | 26,67 | +0,04 | 26,66 | 11 | | Сургутнефтегаз | 65,20 | -2,27 | 66,20 | 291 | | Татнефть | 82,70 | +1,78 | 81,25 | 36 | | ЮКОС | 7,58 | +2,06 | 6,80 | 991 | | Канада (CAD) | | Alcan Inc | 48,76 | +0,43 | 48,55 | 264 | | Bank of Montreal | 68,75 | +1,96 | 67,43 | 280 | | Bank Nova Scotia | 46,33 | +0,72 | 46,00 | 672 | | BCE Inc | 27,83 | +0,98 | 27,56 | 452 | | Imperial Oil | 121,87 | +1,47 | 120,10 | 78 | | Loblaw Cos Ltd | 54,40 | +0,63 | 54,06 | 103 | | Nortel Networks | 3,47 | +0,29 | 3,46 | 2958 | | Royal Bank of Canada | 90,74 | +1,57 | 89,34 | 978 | | США ($) | | Abbott Labs | 41,02 | +1,66 | 40,35 | 1014 | | Agilent Tech | 34,32 | +0,20 | 34,25 | 419 | | Alcoa | 29,02 | +0,76 | 28,80 | 780 | | Allstate Corp | 52,56 | +0,67 | 52,21 | 335 | | Alltel | 60,19 | +0,07 | 60,15 | 574? | | Amer Electric Power | 37,50 | +0,35 | 37,37 | 231 | | Amer Express Co | 52,07 | +1,30 | 51,40 | 1781 | | AIG | 66,78 | +0,10 | 66,71 | 1423 | | Amgen | 74,06 | -2,14 | 75,68 | 4114 | | Analog Devices | 37,77 | — | 37,77 | 572 | | Anheuser-Busch | 41,55 | +0,56 | 41,32 | 643 | | Time Warner Inc | 17,12 | +0,29 | 17,07 | 3287 | | Apple Comp Inc | 76,90 | +1,07 | 76,09 | 9684 | | Applied Materials | 18,97 | -0,52 | 19,07 | 6875 | | AT&T | 24,64 | -0,28 | 24,71 | 1307 | | Automatic Data Proc | 45,31 | — | 45,31 | 322 | | Bank of America | 43,98 | -0,48 | 44,19 | 5944 | | Bank of New York | 31,47 | +0,67 | 31,47 | 969 | | Baxter Int | 38,74 | +0,21 | 38,66 | 552 | | BCE Inc | 24,23 | +1,13 | 23,96 | 37 | | Bellsouth Corp | 26,72 | +0,53 | 26,58 | 828 | | Berkshire cl a* | 89,80 | +0,34 | 89,50 | 1 | | Berkshire cl b* | 2,95 | +0,41 | 2,94 | 1 | | Boeing Co | 67,00 | +0,77 | 66,49 | 690 | | Bristol Myers sq | 22,26 | -0,31 | 22,33 | 1938 | | Cardinal Health | 68,49 | +0,85 | 67,91 | 399 | | Carnival | 53,95 | +0,75 | 53,55 | 655 | | Caterpillar Inc | 60,50 | -0,46 | 60,78 | 647 | | ChevronTexaco | 61,52 | +0,65 | 61,12 | 1823 | | Cigna | 112,11 | +0,08 | 112,02 | 99 | | Cisco | 18,27 | -1,29 | 18,51 | 16709 | | Citigroup | 46,15 | +1,01 | 45,69 | 5149 | | Coca-Cola Co | 40,52 | +1,07 | 40,09 | 1390 | | Colgate Palmoliv | 54,13 | +0,80 | 53,70 | 596 | | Costco Wholesale | 49,50 | -0,38 | 49,69 | 590 | | Daimler-Chrysler | 52,11 | +1,36 | 51,41 | 74 | | Dow Chemical Co | 42,54 | +1,60 | 41,87 | 1025 | | Du Pont Co | 39,78 | +0,66 | 39,52 | 697 | | Eastman Kodak | 24,23 | -0,21 | 24,28 | 266 | | Eli Lilly | 57,13 | +0,40 | 56,90 | 612 | | EMC Corp | 13,11 | -0,98 | 13,24 | 2452 | | Emerson Electric | 76,55 | -1,31 | 77,57 | 310 | | Exelon | 58,13 | +0,24 | 57,99 | 676 | | Exxon Mobil | 60,67 | +0,23 | 60,53 | 2780 | | Fannie Mae | 52,62 | -1,11 | 53,21 | 796 | | First Data Corp | 42,49 | +1,63 | 41,81 | 1234 | | Ford Motor Co | 8,48 | +7,34 | 7,90 | 13773 | | Gap Inc | 17,00 | +0,12 | 16,98 | 506 | | Genentech | 85,85 | -1,51 | 87,17 | 725 | | General Elec Co | 33,59 | +0,66 | 33,37 | 8240 | | General Motors | 20,31 | +1,30 | 20,05 | 2172 | | Goldman Sachs Gr | 133,09 | +1,26 | 131,44 | 969 | | HJ Heinz Co | 33,57 | -0,09 | 33,60 | 294 | | Halliburton Co | 75,33 | -0,23 | 75,50 | 1741 | | HCA-Healthcare | 50,54 | +0,62 | 50,23 | 223 | | Hewlett-Packard | 31,64 | -0,28 | 31,73 | 1337 | | Home Depot Inc | 40,33 | +0,40 | 40,17 | 1176 | | Honeywell Int | 36,24 | +1,12 | 35,84 | 669 | | Illinois Tool Works | 86,83 | +0,43 | 86,46 | 148 | | Intel Corp | 21,49 | -1,24 | 21,76 | 44771 | | IBM | 81,38 | +0,02 | 81,36 | 1196 | | Intl Paper | 32,42 | +0,50 | 32,26 | 657 | | Johnson&Johnson | 60,79 | -0,02 | 60,80 | 1129 | | J P Morgan Chase | 38,36 | +0,81 | 38,05 | 3003 | | Kimberly-Clark | 60,30 | +0,77 | 59,84 | 443 | | Kohls | 43,22 | -0,92 | 43,62 | 640 | | Kroger | 19,03 | -0,10 | 19,05 | 538 | | Lehman Brothers | 137,26 | +1,83 | 134,79 | 467 | | Lockheed Martin | 65,52 | +0,99 | 64,88 | 420 | | Lowes Cos | 63,54 | +0,65 | 63,13 | 728 | | Lucent Tech | 2,55 | — | 2,55 | 2897 | | Marsh & McLennan | 30,74 | +0,29 | 30,65 | 707 | | McDonalds Corp | 35,59 | -0,75 | 35,86 | 2415 | | Medtronic | 59,03 | +0,36 | 58,82 | 532 | | Merck & Co | 33,05 | -0,60 | 33,25 | 1512 | | Merrill Lynch | 71,84 | +1,47 | 70,80 | 1313 | | Metlife Inc | 48,58 | +0,91 | 48,14 | 406 | | Micron Tech | 14,16 | +1,07 | 14,01 | 1605 | | Microsoft | 26,35 | -0,23 | 26,41 | 12941 | | Minnesota Mining | 75,34 | +0,13 | 75,24 | 396 | | Motorola Inc | 22,45 | -0,18 | 22,49 | 4943 | | Occidental Petr | 91,34 | +0,37 | 91,00 | 706 | | Omnicom Group | 83,57 | +0,70 | 82,99 | 118 | | Oracle Corp | 12,28 | -0,08 | 12,29 | 9918 | | Pfizer Inc | 24,86 | +0,61 | 24,71 | 4298 | | Philip Morris | 75,15 | +0,41 | 74,84 | 1367 | | Raytheon Co | 40,39 | +0,65 | 40,13 | 182 | | Schering-plough | 19,97 | +0,40 | 19,89 | 867 | | Tenet Healthcare | 7,43 | -0,80 | 7,49 | 801 | | Texas Instrument | 31,49 | -0,54 | 31,66 | 2127 | | Textron Inc | 76,39 | -0,53 | 76,80 | 83 | | Time Warner Inc | 17,12 | +0,29 | 17,07 | 3287 | | Tyco Int | 26,55 | +0,30 | 26,47 | 1984 | | Unisys Corp | 6,19 | +0,16 | 6,18 | 424 | | UPS | 75,05 | -0,25 | 75,24 | 445 | | United Tech | 54,78 | -0,42 | 55,01 | 565 | | Unitedhealth Gr | 58,78 | -1,18 | 59,48 | 1584 | | US Bancorp | 29,22 | +0,65 | 29,03 | 937 | | Verizon Comm | 31,11 | +0,55 | 30,94 | 1125 | | Wachovia | 51,63 | +1,06 | 51,09 | 991 | | Wal-Mart Stores | 45,05 | +0,11 | 45,00 | 2080 | | Walt Disney Co | 25,53 | -0,74 | 25,72 | 1965 | | Washington Mutual | 42,91 | +0,78 | 42,58 | 547 | | Wells Fargo | 61,87 | +0,60 | 61,50 | 768 | | Xerox Corp | 14,42 | +0,91 | 14,29 | 340 |
|
