| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +1,46 | 8,2 | 4505 | | ANZ Banking Grp | 24,9 | -0,40 | 25,0 | 7807 | | CommonWealth Bank | 43,9 | -0,27 | 44,0 | 2721 | | National Australian Bank | 34,5 | +0,06 | 34,5 | 7069 | | Telstra Corp | 4,0 | -0,98 | 4,1 | 26551 | | Westpac Banking | 23,4 | +0,17 | 23,3 | 4347 | | Япония (JPY) | | Asahi Kasei | 799,0 | +1,27 | 789,0 | 6188 | | Daiwa Securities | 1395,0 | -0,36 | 1400,0 | 5629 | | Fuji Photo Film | 3940,0 | -1,99 | 4020,0 | 2620 | | Fujitsu Ltd | 993,0 | -0,90 | 1002,0 | 8156 | | Honda Motor Co | 6800,0 | -1,02 | 6870,0 | 3306 | | Kao Corp | 3220,0 | -1,83 | 3280,0 | 1582 | | KDDI* | 621,0 | +1,47 | 612,0 | 18 | | Mitsubishi Fin Gr* | 1690,0 | — | 1690,0 | 22 | | Mitsubishi Electric | 960,0 | +1,80 | 943,0 | 11855 | | NEC Corp | 726,0 | -1,63 | 738,0 | 12993 | | Nippon Steel Corp | 434,0 | -0,91 | 438,0 | 84253 | | Nissan Motor Co | 1295,0 | -0,77 | 1305,0 | 13457 | | NTT* | 530,0 | -0,93 | 535,0 | 16 | | NTT DoCoMo* | 178,0 | -0,56 | 179,0 | 145 | | Pioneer | 1728,0 | -4,00 | 1800,0 | 3758 | | Ricoh | 2040,0 | -1,21 | 2065,0 | 2320 | | Seikisui House | 1817,0 | +0,22 | 1813,0 | 2258 | | Shin-Etsu Chem | 6680,0 | -0,74 | 6730,0 | 1321 | | Sony | 5790,0 | -0,52 | 5820,0 | 9027 | | Sumitomo Chem | 923,0 | -1,39 | 936,0 | 5720 | | TDK Corp | 8350,0 | -0,95 | 8430,0 | 1049 | | Toshiba Corp | 748,0 | -0,93 | 755,0 | 13970 | | Toyota Motor Co | 6090,0 | -0,33 | 6110,0 | 6102 | | Гонконг (HKD) | | Cheung Kong | 81,00 | -1,82 | 82,50 | 7568 | | China Mobile | 36,95 | -2,64 | 37,95 | 48507 | | China Unicom | 6,50 | -2,26 | 6,65 | 30484 | | CLP Holdings | 43,80 | -0,34 | 43,95 | 3764 | | CNOOC | 6,40 | -3,76 | 6,65 | 151099 | | Hang Seng Bank | 102,50 | -0,58 | 103,10 | 2819 | | Henderson Land | 38,20 | -2,05 | 39,00 | 4473 | | HSBC Holdings | 128,00 | -0,70 | 128,90 | 18412 | | Hutchison | 75,85 | -1,94 | 77,35 | 21085 | | Франция (EUR) | | Alcatel | 11,46 | -1,04 | 11,58 | 13129 | | Axa | 27,32 | -1,30 | 27,68 | 4670 | | BNP Paribas | 72,60 | -1,83 | 73,95 | 3682 | | Bouygues | 44,71 | -0,49 | 44,93 | 558 | | Danone | 89,60 | -1,21 | 90,70 | 886 | | EADS | 32,43 | +0,19 | 32,37 | 1239 | | France Telecom | 17,98 | -0,50 | 18,07 | 10202 | | Lafarge | 86,35 | +0,06 | 86,30 | 693 | | Michelin | 50,65 | +3,88 | 48,76 | 1374 | | Peugeot | 48,41 | +0,23 | 48,30 | 1802 | | Renault | 76,50 | +0,13 | 76,40 | 982 | | Sanofi-Synthelab | 75,30 | +0,40 | 75,00 | 2447 | | Schneider Elec | 85,90 | -0,17 | 86,05 | 537 | | STMicroelectronics | 14,95 | -0,60 | 15,04 | 4743 | | Total Fina Elf | 221,40 | -0,14 | 221,70 | 1801 | | Vivendi Universal | 25,54 | -1,01 | 25,80 | 6041 | | Великобритания (GBp) | | ARM Holdings | 139,25 | +0,54 | 138,50 | 13564 | | BAE System | 425,50 | -0,12 | 426,00 | 8699 | | Barclays | 612,00 | +0,16 | 611,00 | 35119 | | BP | 655,00 | — | 655,00 | 89373 | | BAT | 1283,00 | +0,08 | 1282,00 | 7406 | | British Airways | 315,25 | -2,78 | 324,00 | 31630 | | British Telecom | 205,62 | +0,12 | 205,50 | 26969 | | Cable & Wireless | 98,50 | +0,25 | 98,25 | 44144 | | Cadbury Schweppes | 556,00 | +1,09 | 550,00 | 6842 | | HSBC Hldg | 936,00 | +0,65 | 930,00 | 17148 | | Lloyds TSB Grp | 520,91 | -0,81 | 525,25 | 51464 | | Marks & Spencer | 498,75 | +2,57 | 486,25 | 17373 | | Prudential | 564,00 | -0,62 | 567,50 | 5469 | | Reuters Group | 451,25 | +0,73 | 448,00 | 12355 | | Rio Tinto | 2848,00 | -0,66 | 2865,00 | 9257 | | Sainsbury | 309,25 | +0,81 | 306,75 | 7811 | | Unilever | 593,50 | — | 593,50 | 8533 | | Vodafone Airtch | 116,50 | — | 116,50 | 253106 | | Германия (EUR) | | Allianz AG | 128,57 | +0,21 | 128,30 | 2057 | | BASF | 64,27 | -0,29 | 64,46 | 2211 | | Bayer AG | 33,52 | -1,38 | 33,99 | 3558 | | BMW | 38,25 | +0,92 | 37,90 | 3134 | | Commerzbank AG | 27,81 | -1,17 | 28,14 | 3607 | | Daimler-Chrysler | 47,35 | +0,11 | 47,30 | 4240 | | Deutsche Bank n | 86,57 | -0,92 | 87,37 | 3695 | | Dt Telekom n | 13,04 | +0,93 | 12,92 | 26679 | | Hypovereinsbank | 26,65 | -1,37 | 27,02 | 264 | | Infineon Tech | 7,66 | -0,13 | 7,67 | 8179 | | Merck KGaA | 85,85 | -1,44 | 87,10 | 236 | | Munich Re | 110,31 | +0,11 | 110,19 | 1330 | | Sap AG | 167,82 | -0,93 | 169,40 | 1296 | | Siemens | 73,89 | -0,09 | 73,96 | 3321 | | Volkswagen AG | 48,85 | -1,01 | 49,35 | 1728 | | Финляндия (EUR) | | Nokia | 15,08 | -0,59 | 15,17 | 25993 | | Stora Enso | 11,37 | -1,13 | 11,50 | 5005 | | Швейцария (CHF) | | Ciba Special | 79,05 | -0,69 | 79,60 | 371 | | Lonza Grp AG | 78,85 | -1,31 | 79,90 | 411 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,70 | -0,79 | 76,30 | 4606 | | Nestle | 378,50 | +1,82 | 371,75 | 1729 | | Novartis | 72,10 | +1,69 | 70,90 | 7425 | | Roche | 220,50 | -0,23 | 221,00 | 7 | | Swiss Re | 93,20 | — | 93,20 | 1832 | | UBS AG | 137,30 | -0,44 | 137,90 | 4312 | | Zurich Fin | 281,50 | +0,72 | 279,50 | 460 | | Швеция (SEK) | | ABB | 84,25 | — | 84,25 | 2299 | | Electrolux | 209,00 | -0,95 | 211,00 | 1796 | | Ericsson | 27,50 | -0,36 | 27,60 | 81515 | | Nordea | 81,75 | -0,61 | 82,25 | 7472 | | Volvo | 345,50 | -8,60 | 378,00 | 21135 | | Италия (EUR) | | Bank di Lavoro | 2,98 | +1,21 | 2,94 | 5963 | | Fiat | 8,11 | -0,21 | 8,13 | 7823 | | Голландия (EUR) | | ABN Amro Hld | 23,07 | +0,39 | 22,98 | 8744 | | Aegon NV | 13,24 | -0,38 | 13,29 | 6091 | | Ahold Kon | 6,58 | +0,61 | 6,54 | 8477 | | Fortis | 28,71 | -0,55 | 28,87 | 4370 | | ING Grp | 29,62 | +0,34 | 29,52 | 8025 | | Philips | 27,59 | +0,73 | 27,39 | 5766 | | Россия (ADR) | | АФК Система | 24,30 | -1,61 | 24,90 | 584 | | Вимм-Билль-Данн | 22,41 | -0,84 | 22,60 | 3 | | Вымпелком | 46,35 | -2,11 | 47,35 | 171 | | Газпром | 84,35 | -0,35 | 84,90 | 921 | | ЛУКОЙЛ | 74,80 | -2,35 | 76,60 | 1516 | | Мобильные телесистемы | 36,08 | -2,33 | 36,94 | 566 | | Норильский никель | 89,00 | -0,56 | 89,00 | 451 | | Пятерочка | 16,25 | -1,99 | 16,58 | 155 | | РАО ЕЭС России | 48,71 | -2,39 | 49,69 | 1101 | | Ростелеком | 13,70 | -0,72 | 13,90 | 130 | | Сибнефть | 23,50 | -4,17 | 24,00 | 93 | | Стальная группа Мечел | 29,46 | +0,48 | 29,32 | 45 | | Сургутнефтегаз | 66,94 | -2,34 | 68,40 | 728 | | Татнефть | 89,31 | -1,86 | 91,00 | 38 | | ЮКОС | 6,95 | +0,28 | 7,03 | 52 | | Канада (CAD) | | Alcan Inc | 54,40 | +0,04 | 54,38 | 425 | | Bank of Montreal | 67,45 | +0,22 | 67,30 | 333 | | Bank Nova Scotia | 46,78 | +0,58 | 46,51 | 488 | | BCE Inc | 27,38 | +0,48 | 27,25 | 1220 | | Imperial Oil | 120,75 | +0,63 | 120,00 | 162 | | Loblaw Cos Ltd | 54,51 | +0,02 | 54,50 | 154 | | Nortel Networks | 3,56 | — | 3,56 | 3319 | | Royal Bank of Canada | 89,97 | +0,64 | 89,40 | 364 | | США ($) | | Abbott Labs | 42,37 | -0,12 | 42,42 | 935 | | Agilent Tech | 34,23 | -0,12 | 34,27 | 320 | | Alcoa | 30,32 | -1,08 | 30,65 | 907 | | Allstate Corp | 52,03 | -0,13 | 52,10 | 592 | | Alltel | 59,50 | -1,00 | 60,10 | 406 | | Amer Electric Power | 36,16 | -0,03 | 36,17 | 442 | | Amer Express Co | 52,40 | -0,30 | 52,56 | 951 | | AIG | 65,13 | -0,52 | 65,47 | 1108 | | Amgen | 74,59 | -0,09 | 74,66 | 2250 | | Analog Devices | 39,85 | -0,38 | 40,00 | 693 | | Anheuser-Busch | 40,83 | -0,66 | 41,10 | 731 | | Time Warner Inc | 18,38 | +0,77 | 18,24 | 8171 | | Apple Comp Inc | 72,34 | +0,33 | 72,10 | 9151 | | Applied Materials | 18,73 | -0,69 | 18,86 | 11055 | | AT&T | 26,57 | +0,19 | 26,52 | 3320 | | Automatic Data Proc | 43,81 | -0,73 | 44,13 | 326 | | Bank of America | 43,18 | -0,60 | 43,44 | 2379 | | Bank of New York | 32,12 | +0,03 | 32,11 | 746 | | Baxter Int | 36,17 | -0,82 | 36,47 | 515 | | BCE Inc | 23,81 | — | 23,81 | 41 | | Bellsouth Corp | 28,95 | +0,38 | 28,84 | 1157 | | Berkshire cl a* | 88,60 | -0,10 | 88,69 | 1 | | Berkshire cl b* | 2,89 | -0,58 | 2,91 | 2 | | Boeing Co | 71,45 | -0,35 | 71,70 | 619 | | Bristol Myers sq | 22,33 | -1,02 | 22,56 | 1616 | | Cardinal Health | 71,18 | +0,01 | 71,17 | 224 | | Carnival | 52,09 | -1,25 | 52,75 | 858 | | Caterpillar Inc | 68,02 | -0,54 | 68,39 | 789 | | ChevronTexaco | 58,29 | -0,38 | 58,51 | 1883 | | Cigna | 120,84 | -0,69 | 121,68 | 103 | | Cisco | 18,22 | -0,81 | 18,37 | 13526 | | Citigroup | 45,10 | -0,18 | 45,18 | 3751 | | Coca-Cola Co | 41,02 | -0,51 | 41,23 | 925 | | Colgate Palmoliv | 54,59 | -0,46 | 54,84 | 293 | | Costco Wholesale | 49,78 | -0,86 | 50,21 | 720 | | Daimler-Chrysler | 56,75 | -0,54 | 57,06 | 189 | | Dow Chemical Co | 41,41 | -1,10 | 41,87 | 961 | | Du Pont Co | 38,70 | -0,49 | 38,89 | 731 | | Eastman Kodak | 24,04 | -1,60 | 24,43 | 704 | | Eli Lilly | 55,91 | -0,69 | 56,30 | 647 | | EMC Corp | 13,21 | -0,83 | 13,32 | 1796 | | Emerson Electric | 77,75 | +0,45 | 77,40 | 193 | | Exelon | 55,70 | -0,80 | 56,15 | 612 | | Exxon Mobil | 61,11 | -1,36 | 61,95 | 3530 | | Fannie Mae | 55,85 | -2,70 | 57,40 | 1077 | | First Data Corp | 44,40 | -1,42 | 45,04 | 811 | | Ford Motor Co | 8,33 | -0,48 | 8,37 | 2509 | | Gap Inc | 18,31 | -1,29 | 18,55 | 942 | | Genentech | 86,43 | — | 86,43 | 348 | | General Elec Co | 32,95 | +0,15 | 32,90 | 3310 | | General Motors | 23,12 | -2,03 | 23,60 | 1371 | | Goldman Sachs Gr | 140,93 | -1,12 | 142,52 | 898 | | HJ Heinz Co | 33,89 | -0,06 | 33,91 | 179 | | Halliburton Co | 76,70 | -1,33 | 77,73 | 1118 | | HCA-Healthcare | 47,95 | -0,93 | 48,40 | 431 | | Hewlett-Packard | 30,70 | -0,68 | 30,91 | 1442 | | Home Depot Inc | 39,50 | -1,15 | 39,96 | 1357 | | Honeywell Int | 38,98 | +1,17 | 38,53 | 1225 | | Illinois Tool Works | 85,10 | -0,44 | 85,48 | 184 | | Intel Corp | 21,04 | -0,28 | 21,20 | 24154 | | IBM | 79,93 | -1,60 | 81,23 | 1993 | | Intl Paper | 32,59 | -1,00 | 32,92 | 809 | | Johnson&Johnson | 57,24 | -0,71 | 57,65 | 1601 | | J P Morgan Chase | 39,51 | -1,20 | 39,99 | 2424 | | Kimberly-Clark | 57,61 | -0,67 | 58,00 | 216 | | Kohls | 45,48 | +0,42 | 45,29 | 638 | | Kroger | 18,63 | +1,97 | 18,27 | 732 | | Lehman Brothers | 137,75 | -1,30 | 139,56 | 404 | | Lockheed Martin | 68,13 | +0,01 | 68,12 | 374 | | Lowes Cos | 63,82 | -0,55 | 64,17 | 614 | | Lucent Tech | 2,68 | +0,75 | 2,66 | 8507 | | Marsh & McLennan | 29,98 | -0,07 | 30,00 | 406 | | McDonalds Corp | 35,54 | +0,25 | 35,45 | 1150 | | Medtronic | 55,54 | -0,77 | 55,97 | 635 | | Merck & Co | 34,15 | +0,98 | 33,82 | 1868 | | Merrill Lynch | 73,22 | -0,37 | 73,49 | 696 | | Metlife Inc | 49,12 | -1,27 | 49,75 | 498 | | Micron Tech | 14,78 | -1,14 | 14,95 | 1103 | | Microsoft | 27,55 | -0,47 | 27,68 | 18367 | | Minnesota Mining | 71,68 | -0,65 | 72,15 | 637 | | Motorola Inc | 21,49 | -1,51 | 21,82 | 4578 | | Occidental Petr | 90,60 | -1,63 | 92,10 | 511 | | Omnicom Group | 82,34 | -0,70 | 82,92 | 119 | | Oracle Corp | 12,23 | -1,29 | 12,39 | 12622 | | Pfizer Inc | 25,44 | -1,32 | 25,78 | 3790 | | Philip Morris | 71,50 | -0,74 | 72,03 | 1648 | | Raytheon Co | 41,12 | +0,22 | 41,03 | 282 | | Schering-plough | 18,83 | -0,79 | 18,98 | 1647 | | Tenet Healthcare | 7,13 | -1,11 | 7,21 | 195 | | Texas Instrument | 29,88 | +0,40 | 29,76 | 2399 | | Textron Inc | 82,67 | -0,13 | 82,78 | 119 | | Time Warner Inc | 18,38 | +0,77 | 18,24 | 8171 | | Tyco Int | 24,97 | +0,69 | 24,80 | 3987 | | Unisys Corp | 6,42 | -2,13 | 6,56 | 220 | | UPS | 73,01 | -0,95 | 73,71 | 549 | | United Tech | 57,34 | -0,71 | 57,75 | 720 | | Unitedhealth Gr | 59,40 | +0,07 | 59,36 | 991 | | US Bancorp | 29,36 | -0,54 | 29,52 | 912 | | Verizon Comm | 31,51 | -0,10 | 31,54 | 1803 | | Wachovia | 54,06 | -0,41 | 54,28 | 1338 | | Wal-Mart Stores | 45,84 | -0,95 | 46,28 | 1758 | | Walt Disney Co | 24,95 | -0,60 | 25,10 | 2454 | | Washington Mutual | 41,72 | -0,83 | 42,07 | 673 | | Wells Fargo | 61,02 | -0,46 | 61,30 | 858 | | Xerox Corp | 14,22 | -1,04 | 14,37 | 478 |
|
