| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,2 | -0,72 | 8,3 | 6781 | | ANZ Banking Grp | 25,0 | -0,71 | 25,2 | 5895 | | CommonWealth Bank | 44,0 | -1,12 | 44,5 | 2136 | | National Australian Bank | 34,5 | -0,20 | 34,6 | 8296 | | Telstra Corp | 4,1 | -0,73 | 4,1 | 46703 | | Westpac Banking | 23,3 | -1,19 | 23,6 | 5243 | | Япония (JPY) | | Asahi Kasei | 789,0 | -0,63 | 794,0 | 5864 | | Daiwa Securities | 1400,0 | +3,24 | 1356,0 | 11739 | | Fuji Photo Film | 4020,0 | -1,47 | 4080,0 | 3259 | | Fujitsu Ltd | 1002,0 | +0,40 | 998,0 | 9225 | | Honda Motor Co | 6870,0 | +2,54 | 6700,0 | 4233 | | Kao Corp | 3280,0 | -0,30 | 3290,0 | 2331 | | KDDI* | 612,0 | +1,16 | 605,0 | 15 | | Mitsubishi Fin Gr* | 1690,0 | +1,81 | 1660,0 | 23 | | Mitsubishi Electric | 943,0 | +1,07 | 933,0 | 11424 | | NEC Corp | 738,0 | +0,96 | 731,0 | 12933 | | Nippon Steel Corp | 438,0 | -0,90 | 442,0 | 218571 | | Nissan Motor Co | 1305,0 | +0,93 | 1293,0 | 17005 | | NTT* | 535,0 | — | 535,0 | 21 | | NTT DoCoMo* | 179,0 | -2,19 | 183,0 | 213 | | Pioneer | 1800,0 | +2,97 | 1748,0 | 4762 | | Ricoh | 2065,0 | +3,30 | 1999,0 | 3824 | | Seikisui House | 1813,0 | +0,17 | 1810,0 | 4612 | | Shin-Etsu Chem | 6730,0 | +1,05 | 6660,0 | 1476 | | Sony | 5820,0 | +4,49 | 5570,0 | 12418 | | Sumitomo Chem | 936,0 | +2,74 | 911,0 | 7326 | | TDK Corp | 8430,0 | -0,47 | 8470,0 | 917 | | Toshiba Corp | 755,0 | -0,53 | 759,0 | 21850 | | Toyota Motor Co | 6110,0 | +0,83 | 6060,0 | 7393 | | Гонконг (HKD) | | Cheung Kong | 82,50 | -0,24 | 82,70 | 4315 | | China Mobile | 37,95 | -0,13 | 38,00 | 25967 | | China Unicom | 6,65 | -2,92 | 6,85 | 14723 | | CLP Holdings | 43,95 | -0,11 | 44,00 | 2433 | | CNOOC | 6,65 | -2,21 | 6,80 | 117647 | | Hang Seng Bank | 103,10 | -0,39 | 103,50 | 1539 | | Henderson Land | 39,00 | -0,26 | 39,10 | 4130 | | HSBC Holdings | 128,90 | +0,16 | 128,70 | 12964 | | Hutchison | 77,35 | -0,58 | 77,80 | 12847 | | Франция (EUR) | | Alcatel | 11,76 | +4,91 | 11,21 | 42393 | | Axa | 27,89 | -0,89 | 28,14 | 4995 | | BNP Paribas | 74,25 | -1,39 | 75,30 | 2247 | | Bouygues | 45,15 | -0,88 | 45,55 | 965 | | Danone | 90,90 | -0,71 | 91,55 | 1137 | | EADS | 32,52 | -0,73 | 32,76 | 2171 | | France Telecom | 18,21 | -2,31 | 18,64 | 14903 | | Lafarge | 86,80 | -0,74 | 87,45 | 709 | | Michelin | 49,00 | -0,63 | 49,31 | 550 | | Peugeot | 48,71 | -1,89 | 49,65 | 1170 | | Renault | 76,95 | -0,32 | 77,20 | 1226 | | Sanofi-Synthelab | 75,60 | -0,98 | 76,35 | 2101 | | Schneider Elec | 86,50 | +0,12 | 86,40 | 828 | | STMicroelectronics | 15,07 | -1,25 | 15,26 | 3702 | | Total Fina Elf | 224,60 | -1,53 | 228,10 | 1997 | | Vivendi Universal | 25,97 | -1,74 | 26,43 | 5897 | | Великобритания (GBp) | | ARM Holdings | 139,50 | +0,18 | 139,25 | 26667 | | BAE System | 426,75 | -1,33 | 432,50 | 24276 | | Barclays | 617,00 | +0,41 | 614,50 | 48556 | | BP | 659,00 | -2,44 | 675,50 | 87010 | | BAT | 1282,00 | +0,55 | 1275,00 | 4401 | | British Airways | 324,50 | +0,31 | 323,50 | 10466 | | British Telecom | 206,84 | +1,10 | 204,75 | 29995 | | Cable & Wireless | 99,25 | +1,53 | 97,75 | 31290 | | Cadbury Schweppes | 552,00 | +0,27 | 550,50 | 8248 | | HSBC Hldg | 937,50 | -0,05 | 938,00 | 31282 | | Lloyds TSB Grp | 526,25 | -1,64 | 535,00 | 51052 | | Marks & Spencer | 487,00 | -1,32 | 493,50 | 11115 | | Prudential | 569,50 | -0,96 | 575,00 | 8752 | | Reuters Group | 448,75 | +0,96 | 444,50 | 12942 | | Rio Tinto | 2916,00 | -0,03 | 2917,00 | 11990 | | Sainsbury | 307,50 | +0,65 | 305,50 | 9393 | | Unilever | 597,62 | -0,25 | 599,00 | 11351 | | Vodafone Airtch | 117,00 | — | 117,00 | 250979 | | Германия (EUR) | | Allianz AG | 130,06 | -0,76 | 131,05 | 2022 | | BASF | 64,90 | -0,99 | 65,55 | 2082 | | Bayer AG | 34,25 | -1,35 | 34,72 | 3720 | | BMW | 37,99 | +1,31 | 37,50 | 2699 | | Commerzbank AG | 28,44 | -1,93 | 29,00 | 3528 | | Daimler-Chrysler | 47,81 | -0,54 | 48,07 | 4927 | | Deutsche Bank n | 88,27 | -1,58 | 89,69 | 5926 | | Dt Telekom n | 13,00 | -0,08 | 13,01 | 22529 | | Hypovereinsbank | 27,07 | +0,19 | 27,02 | 574 | | Infineon Tech | 7,70 | -0,77 | 7,76 | 7332 | | Merck KGaA | 87,50 | +0,63 | 86,95 | 173 | | Munich Re | 110,91 | -0,34 | 111,29 | 1435 | | Sap AG | 171,11 | -0,39 | 171,78 | 1384 | | Siemens | 74,58 | -1,09 | 75,40 | 3692 | | Volkswagen AG | 49,80 | -0,50 | 50,05 | 1703 | | Финляндия (EUR) | | Nokia | 15,23 | -0,26 | 15,27 | 21777 | | Stora Enso | 11,51 | -1,54 | 11,69 | 10854 | | Швейцария (CHF) | | Ciba Special | 79,95 | -1,05 | 80,80 | 635 | | Lonza Grp AG | 80,60 | +1,58 | 79,35 | 220 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,55 | +1,77 | 76,20 | 7505 | | Nestle | 372,00 | -0,80 | 375,00 | 2011 | | Novartis | 71,30 | -0,28 | 71,50 | 14185 | | Roche | 220,00 | -1,17 | 222,60 | 15 | | Swiss Re | 93,75 | -1,47 | 95,15 | 1654 | | UBS AG | 139,50 | +0,36 | 139,00 | 3667 | | Zurich Fin | 282,75 | -0,79 | 285,00 | 734 | | Швеция (SEK) | | ABB | 84,50 | +0,60 | 84,00 | 3297aaz | | Electrolux | 210,00 | — | 210,00 | 2338 | | Ericsson | 27,50 | -0,72 | 27,70 | 154042 | | Nordea | 82,75 | +0,61 | 82,25 | 8252 | | Volvo | 376,00 | +1,90 | 369,00 | 2710 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,81 | 2,96 | 2210 | | Fiat | 8,18 | +0,20 | 8,16 | 14390 | | Голландия (EUR) | | ABN Amro Hld | 23,18 | +0,09 | 23,16 | 5615 | | Aegon NV | 13,42 | -0,07 | 13,43 | 4044 | | Ahold Kon | 6,62 | -0,30 | 6,64 | 13969 | | Fortis | 29,21 | +0,21 | 29,15 | 2818 | | ING Grp | 29,87 | +0,40 | 29,75 | 6080 | | Philips | 27,86 | -0,57 | 28,02 | 4695 | | Россия (ADR) | | АФК Система | 24,90 | +0,81 | 24,70 | 497 | | Вимм-Билль-Данн | 22,51 | -1,49 | 22,85 | 11 | | Вымпелком | 46,60 | -1,00 | 47,07 | 119 | | Газпром | 80,00 | -0,82 | 85,60 | 732 | | ЛУКОЙЛ | 76,60 | -1,54 | 77,80 | 1737 | | Мобильные телесистемы | 36,95 | -1,89 | 37,66 | 191 | | Мосэнерго | 15,00 | -3,23 | 15,50 | 1 | | Норильский никель | 89,61 | -0,89 | 89,80 | 565 | | Пятерочка | 16,34 | +0,48 | 16,50 | 599 | | РАО ЕЭС России | 49,74 | -1,29 | 50,30 | 292 | | Ростелеком | 13,90 | -1,77 | 14,15 | 153 | | Сибнефть | 23,99 | +5,03 | 22,85 | 117 | | Стальная группа Мечел | 29,58 | +0,31 | 29,49 | 55 | | Сургутнефтегаз | 68,52 | -2,01 | 69,80 | 425 | | Татнефть | 90,76 | +3,43 | 87,75 | 114 | | ЮКОС | 7,10 | -0,57 | 7,07 | 472 | | Канада (CAD) | | Alcan Inc | 55,51 | +1,52 | 54,68 | 1289 | | Bank of Montreal | 67,89 | -0,41 | 68,17 | 193 | | Bank Nova Scotia | 46,41 | +0,11 | 46,36 | 365 | | BCE Inc | 27,29 | -2,54 | 28,00 | 3017 | | Imperial Oil | 117,99 | +0,07 | 117,91 | 134 | | Loblaw Cos Ltd | 54,34 | -0,11 | 54,40 | 273 | | Nortel Networks | 3,67 | +0,27 | 3,66 | 3757 | | Royal Bank of Canada | 89,24 | +0,15 | 89,11 | 434 | | США ($) | | Abbott Labs | 42,93 | -0,39 | 43,10 | 1156 | | Agilent Tech | 34,48 | -1,37 | 34,96 | 311 | | Alcoa | 31,43 | +1,03 | 31,11 | 979 | | Allstate Corp | 52,05 | -0,10 | 52,10 | 910 | | Alltel | 59,86 | -0,40 | 60,10 | 424? | | Amer Electric Power | 36,38 | -1,52 | 36,94 | 440 | | Amer Express Co | 52,70 | +0,15 | 52,62 | 768 | | AIG | 65,52 | -1,13 | 66,27 | 1397 | | Amgen | 75,14 | -1,38 | 76,19 | 2531 | | Analog Devices | 40,06 | -0,67 | 40,33 | 518 | | Anheuser-Busch | 40,76 | -1,55 | 41,40 | 788 | | Time Warner Inc | 18,14 | -0,44 | 18,22 | 8397 | | Apple Comp Inc | 73,18 | -2,97 | 75,42 | 7509 | | Applied Materials | 19,12 | -1,09 | 19,33 | 6898 | | AT&T | 26,38 | -0,64 | 26,55 | 3385 | | Automatic Data Proc | 44,15 | -0,07 | 44,18 | 229 | | Bank of America | 43,58 | -0,84 | 43,95 | 2406 | | Bank of New York | 32,13 | +0,82 | 31,87 | 1101 | | Baxter Int | 36,75 | +0,85 | 36,44 | 725 | | BCE Inc | 23,85 | -3,09 | 24,61 | 52 | | Bellsouth Corp | 28,80 | -0,28 | 28,88 | 1319 | | Berkshire cl a* | 88,80 | -0,21 | 88,99 | 1 | | Berkshire cl b* | 2,91 | -0,17 | 2,92 | 2 | | Boeing Co | 71,76 | +0,20 | 71,62 | 1614 | | Bristol Myers sq | 22,67 | -1,52 | 23,02 | 1724 | | Cardinal Health | 71,24 | -1,14 | 72,06 | 169 | | Carnival | 53,04 | +1,51 | 52,25 | 1401 | | Caterpillar Inc | 68,50 | -1,07 | 69,24 | 749 | | ChevronTexaco | 58,50 | -0,34 | 58,70 | 1921 | | Cigna | 121,29 | -1,04 | 122,57 | 256 | | Cisco | 18,57 | -0,05 | 18,58 | 10262 | | Citigroup | 45,60 | -0,52 | 46,33 | 3751 | | Coca-Cola Co | 41,24 | -0,63 | 41,50 | 1169 | | Colgate Palmoliv | 55,15 | -0,27 | 55,30 | 564 | | Costco Wholesale | 49,49 | -0,02 | 49,50 | 420 | | Daimler-Chrysler | 57,78 | -0,57 | 58,11 | 221 | | Dow Chemical Co | 42,23 | -0,21 | 42,32 | 873 | | Du Pont Co | 39,28 | -0,53 | 39,49 | 656 | | Eastman Kodak | 24,62 | -1,68 | 25,04 | 429 | | Eli Lilly | 56,76 | -0,23 | 56,89 | 694 | | EMC Corp | 13,35 | -0,96 | 13,48 | 1972 | | Emerson Electric | 78,06 | -0,42 | 78,39 | 199 | | Exelon | 56,23 | -1,73 | 57,22 | 734 | | Exxon Mobil | 62,09 | +0,23 | 61,95 | 3776 | | Fannie Mae | 57,52 | -0,10 | 57,58 | 702 | | First Data Corp | 45,37 | -0,50 | 45,60 | 1017 | | Ford Motor Co | 8,53 | -1,50 | 8,66 | 1636 | | Gap Inc | 18,29 | +1,72 | 17,98 | 4414 | | Genentech | 85,70 | -0,51 | 86,14 | 376 | | General Elec Co | 33,19 | +0,15 | 33,14 | 5407 | | General Motors | 23,88 | -2,53 | 24,50 | 1480 | | Goldman Sachs Gr | 142,52 | +0,57 | 141,71 | 1022 | | HJ Heinz Co | 33,95 | -0,15 | 34,00 | 276 | | Halliburton Co | 77,85 | -1,39 | 78,95 | 1923 | | HCA-Healthcare | 48,99 | -0,43 | 49,20 | 760 | | Hewlett-Packard | 31,16 | -0,22 | 31,23 | 1178 | | Home Depot Inc | 40,06 | -0,42 | 40,23 | 1480 | | Honeywell Int | 38,73 | -1,55 | 39,34 | 887 | | Illinois Tool Works | 85,12 | +1,33 | 84,00 | 464 | | Intel Corp | 21,32 | -1,07 | 21,55 | 18933 | | IBM | 80,97 | -1,18 | 81,94 | 1152 | | Intl Paper | 32,69 | -1,06 | 33,04 | 1061 | | Johnson&Johnson | 57,83 | -0,05 | 57,86 | 1816 | | J P Morgan Chase | 39,95 | +0,18 | 39,88 | 2066 | | Kimberly-Clark | 57,95 | +0,12 | 57,88 | 211 | | Kohls | 45,44 | +2,07 | 44,52 | 1113 | | Kroger | 18,17 | -0,66 | 18,29 | 683 | | Lehman Brothers | 138,95 | -0,37 | 139,47 | 401 | | Lockheed Martin | 67,91 | -0,09 | 67,97 | 474 | | Lowes Cos | 63,63 | +0,47 | 63,33 | 1107 | | Lucent Tech | 2,69 | +1,89 | 2,64 | 7704 | | Marsh & McLennan | 30,04 | -0,27 | 30,12 | 367 | | McDonalds Corp | 35,59 | -0,22 | 35,67 | 1185 | | Medtronic | 56,05 | +0,13 | 55,98 | 605 | | Merck & Co | 34,53 | -0,38 | 34,66 | 1172 | | Merrill Lynch | 73,51 | -0,73 | 74,30 | 971 | | Metlife Inc | 49,99 | -0,42 | 50,20 | 384 | | Micron Tech | 15,19 | +1,13 | 15,02 | 2726 | | Microsoft | 27,68 | -1,28 | 28,04 | 11916 | | Minnesota Mining | 72,99 | -0,27 | 73,19 | 741 | | Motorola Inc | 22,40 | -1,75 | 22,80 | 2623 | | Occidental Petr | 93,10 | -0,92 | 93,96 | 921 | | Omnicom Group | 83,39 | +0,32 | 83,12 | 231 | | Oracle Corp | 12,42 | -1,27 | 12,58 | 13042 | | Pfizer Inc | 25,91 | -0,54 | 26,05 | 3928 | | Philip Morris | 73,14 | -0,49 | 73,50 | 1067 | | Raytheon Co | 40,62 | -1,86 | 41,39 | 468 | | Schering-plough | 19,25 | +0,52 | 19,15 | 1271 | | Tenet Healthcare | 7,22 | -0,96 | 7,29 | 269 | | Texas Instrument | 30,06 | +0,97 | 29,77 | 4726 | | Textron Inc | 83,38 | -1,92 | 85,01 | 162 | | Time Warner Inc | 18,14 | -0,44 | 18,22 | 8397 | | Tyco Int | 25,17 | -3,56 | 26,10 | 11478 | | Unisys Corp | 6,58 | -1,64 | 6,69 | 165 | | UPS | 74,50 | -0,35 | 74,76 | 453 | | United Tech | 57,99 | -0,02 | 58,00 | 828 | | Unitedhealth Gr | 59,23 | -0,45 | 59,50 | 981 | | US Bancorp | 29,63 | -0,67 | 29,83 | 792 | | Verizon Comm | 31,58 | -0,69 | 31,80 | 1895 | | Wachovia | 54,27 | -1,24 | 54,95 | 895 | | Wal-Mart Stores | 45,82 | -0,69 | 46,14 | 3111 | | Walt Disney Co | 25,07 | -0,79 | 25,27 | 1408 | | Washington Mutual | 41,81 | -0,59 | 42,06 | 532 | | Wells Fargo | 61,58 | -0,42 | 61,84 | 857 | | Xerox Corp | 14,41 | +0,63 | 14,32 | 794 |
|
