| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | -1,76 | 8,5 | 6097 | | ANZ Banking Grp | 24,8 | -0,92 | 25,0 | 5296 | | CommonWealth Bank | 43,6 | -0,62 | 43,9 | 2419 | | National Australian Bank | 35,0 | -0,23 | 35,1 | 4041 | | Telstra Corp | 4,0 | +0,25 | 4,0 | 29126 | | Westpac Banking | 23,4 | -0,64 | 23,5 | 4784 | | Япония (JPY) | | Asahi Kasei | 795,0 | -3,28 | 822,0 | 5338 | | Daiwa Securities | 1380,0 | -3,43 | 1429,0 | 8393 | | Fuji Photo Film | 3800,0 | -0,26 | 3810,0 | 2695 | | Fujitsu Ltd | 952,0 | -3,64 | 988,0 | 12001 | | Honda Motor Co | 6760,0 | -1,46 | 6860,0 | 3053 | | Kao Corp | 3140,0 | -1,88 | 3200,0 | 2226 | | KDDI* | 610,0 | -1,77 | 621,0 | 10 | | Mitsubishi Fin Gr* | 1610,0 | -3,01 | 1660,0 | 40 | | Mitsubishi Electric | 920,0 | -2,95 | 948,0 | 5537 | | NEC Corp | 698,0 | -2,10 | 713,0 | 18925 | | Nippon Steel Corp | 425,0 | -2,97 | 438,0 | 79555 | | Nissan Motor Co | 1302,0 | -0,69 | 1311,0 | 14499 | | NTT* | 516,0 | -0,58 | 519,0 | 31 | | NTT DoCoMo* | 176,0 | -1,12 | 178,0 | 120 | | Pioneer | 1791,0 | +0,28 | 1786,0 | 3713 | | Ricoh | 2065,0 | -1,20 | 2090,0 | 3498 | | Seikisui House | 1761,0 | -2,44 | 1805,0 | 4294 | | Shin-Etsu Chem | 6300,0 | -5,41 | 6660,0 | 3547 | | Sony | 5600,0 | -2,27 | 5730,0 | 5731 | | Sumitomo Chem | 904,0 | -1,85 | 921,0 | 9160 | | TDK Corp | 8120,0 | -2,52 | 8330,0 | 1180 | | Toshiba Corp | 716,0 | -3,11 | 739,0 | 27207 | | Toyota Motor Co | 6050,0 | -1,14 | 6120,0 | 8465 | | Гонконг (HKD) | | Cheung Kong | 79,85 | -0,99 | 80,65 | 8887 | | China Mobile | 36,00 | -2,04 | 36,75 | 41376 | | China Unicom | 6,35 | -3,05 | 6,55 | 16730 | | CLP Holdings | 43,30 | -0,57 | 43,55 | 4294 | | CNOOC | 6,60 | -2,94 | 6,80 | 150192 | | Hang Seng Bank | 102,40 | -0,19 | 102,60 | 1538 | | Henderson Land | 38,40 | -1,03 | 38,80 | 3911 | | HSBC Holdings | 127,80 | -0,16 | 128,00 | 12920 | | Hutchison | 76,70 | +0,66 | 76,20 | 18614 | | Франция (EUR) | | Alcatel | 11,79 | +3,15 | 11,43 | 14399 | | Axa | 27,51 | -1,22 | 27,85 | 4572 | | BNP Paribas | 72,05 | -1,64 | 73,25 | 3130 | | Bouygues | 45,23 | -0,02 | 45,24 | 795 | | Danone | 88,65 | -0,23 | 88,85 | 599 | | EADS | 32,26 | -0,37 | 32,38 | 1152 | | France Telecom | 18,45 | +1,88 | 18,11 | 19287 | | Lafarge | 86,60 | -2,97 | 89,25 | 1597 | | Michelin | 51,35 | -1,25 | 52,00 | 665 | | Peugeot | 47,83 | -2,78 | 49,20 | 2153 | | Renault | 75,95 | -2,19 | 77,65 | 1850 | | Sanofi-Synthelab | 74,95 | -0,46 | 75,30 | 2820 | | Schneider Elec | 83,40 | -0,95 | 84,20 | 833 | | STMicroelectronics | 15,08 | +0,20 | 15,05 | 3957 | | Total Fina Elf | 216,50 | -2,08 | 221,10 | 3162 | | Vivendi Universal | 25,79 | -0,46 | 25,91 | 7731 | | Великобритания (GBp) | | ARM Holdings | 137,25 | -0,72 | 138,25 | 10121 | | BAE System | 435,41 | +0,75 | 432,00 | 17771 | | Barclays | 622,60 | +0,32 | 620,50 | 20901 | | BP | 642,50 | -0,77 | 647,50 | 80300 | | BAT | 1284,00 | +0,31 | 1280,00 | 12208 | | British Airways | 321,25 | +0,08 | 321,00 | 7171 | | British Telecom | 213,00 | -0,23 | 213,50 | 34927 | | Cable & Wireless | 102,25 | +0,49 | 101,75 | 28264 | | Cadbury Schweppes | 550,00 | -0,54 | 553,00 | 8225 | | HSBC Hldg | 945,00 | -0,21 | 947,00 | 16351 | | Lloyds TSB Grp | 536,17 | +1,77 | 524,00 | 71956 | | Marks & Spencer | 508,31 | +2,68 | 495,25 | 20939 | | Prudential | 565,50 | +0,18 | 564,50 | 6280 | | Reuters Group | 451,50 | -0,06 | 451,75 | 7089 | | Rio Tinto | 2779,00 | -2,66 | 2855,00 | 11166 | | Sainsbury | 309,50 | -0,16 | 310,00 | 6228 | | Unilever | 600,50 | +0,50 | 597,50 | 14189 | | Vodafone Airtch | 117,69 | +1,51 | 115,75 | 287842 | | Германия (EUR) | | Allianz AG | 130,47 | -0,32 | 130,89 | 1769 | | BASF | 63,62 | -1,33 | 64,48 | 1955 | | Bayer AG | 33,50 | -1,06 | 33,86 | 2182 | | BMW | 38,69 | -0,72 | 38,97 | 1801 | | Commerzbank AG | 28,95 | +0,28 | 28,87 | 3434 | | Daimler-Chrysler | 47,03 | -1,40 | 47,70 | 3798 | | Deutsche Bank n | 88,91 | -0,26 | 89,14 | 3119 | | Dt Telekom n | 13,39 | +2,37 | 13,08 | 45115 | | Hypovereinsbank | 26,40 | -0,64 | 26,57 | 505 | | Infineon Tech | 7,98 | +0,88 | 7,91 | 10022 | | Merck KGaA | 86,60 | +1,04 | 85,71 | 183 | | Munich Re | 110,43 | -0,02 | 110,45 | 1162 | | Sap AG | 166,97 | +0,07 | 166,85 | 1219 | | Siemens | 74,25 | -0,46 | 74,59 | 3082 | | Volkswagen AG | 49,55 | -1,29 | 50,20 | 1409 | | Финляндия (EUR) | | Nokia | 14,93 | +0,81 | 14,81 | 25234 | | Stora Enso | 11,36 | +0,53 | 11,30 | 3454 | | Швейцария (CHF) | | Ciba Special | 81,65 | -0,55 | 82,10 | 615 | | Lonza Grp AG | 80,60 | -0,49 | 81,00 | 292 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,40 | -0,19 | 77,55 | 4484 | | Nestle | 380,25 | +0,66 | 377,75 | 1276 | | Novartis | 71,15 | +0,14 | 71,05 | 10445 | | Roche | 216,40 | -1,59 | 219,90 | 5 | | Swiss Re | 93,00 | -0,53 | 93,50 | 1176 | | UBS AG | 139,20 | -0,07 | 139,30 | 2500 | | Zurich Fin | 291,25 | -0,34 | 292,25 | 673 | | Швеция (SEK) | | ABB | 82,75 | -2,07 | 84,50 | 2274aaz | | Electrolux | 203,50 | -2,63 | 209,00 | 1252 | | Ericsson | 26,60 | -1,12 | 26,90 | 136468 | | Nordea | 84,25 | +2,43 | 82,25 | 23321 | | Volvo | 339,00 | -0,88 | 342,00 | 2963 | | Италия (EUR) | | Bank di Lavoro | 2,90 | +0,47 | 2,89 | 25375 | | Fiat | 8,13 | -0,10 | 8,14 | 6617 | | Голландия (EUR) | | ABN Amro Hld | 23,73 | +0,89 | 23,52 | 8532 | | Aegon NV | 13,15 | — | 13,15 | 4291 | | Ahold Kon | 6,85 | +0,59 | 6,81 | 11707 | | Fortis | 28,83 | -0,24 | 28,90 | 1965 | | ING Grp | 29,81 | -0,23 | 29,88 | 5734 | | Philips | 27,27 | -0,15 | 27,31 | 4510 | | Россия (ADR) | | АФК Система | 24,05 | -3,41 | 24,90 | 766 | | Вимм-Билль-Данн | 23,90 | — | 23,90 | 2 | | Вымпелком | 45,21 | -1,52 | 45,91 | 365 | | Газпром | 85,10 | +1,07 | 84,50 | 727 | | ЛУКОЙЛ | 76,75 | +0,92 | 76,30 | 2976 | | Мобильные телесистемы | 35,55 | -0,97 | 35,90 | 446 | | Норильский никель | 86,81 | -3,67 | 89,80 | 600 | | Пятерочка | 16,25 | -0,61 | 16,35 | 154 | | РАО ЕЭС России | 49,09 | +2,25 | 48,90 | 876 | | Ростелеком | 14,15 | -0,35 | 14,20 | 204 | | Сибнефть | 23,00 | — | 23,00 | 144 | | Стальная группа Мечел | 29,68 | -2,82 | 30,54 | 35 | | Сургутнефтегаз | 67,68 | +0,74 | 67,50 | 642 | | Татнефть | 92,75 | -0,16 | 92,90 | 26 | | ЮКОС | 7,65 | +2,68 | 7,45 | 1160 | | Канада (CAD) | | Alcan Inc | 53,98 | -3,05 | 55,68 | 1150 | | Bank of Montreal | 66,90 | -0,43 | 67,19 | 451 | | Bank Nova Scotia | 46,99 | -0,28 | 47,12 | 640 | | BCE Inc | 27,47 | +0,44 | 27,35 | 786 | | Imperial Oil | 116,97 | -2,93 | 120,50 | 182 | | Loblaw Cos Ltd | 54,36 | -0,62 | 54,70 | 101 | | Nortel Networks | 3,42 | -1,44 | 3,47 | 15638 | | Royal Bank of Canada | 89,74 | -0,26 | 89,97 | 417 | | США ($) | | Abbott Labs | 42,28 | +0,40 | 42,11 | 742 | | Agilent Tech | 34,34 | +1,00 | 34,00 | 333 | | Alcoa | 30,65 | -0,71 | 30,87 | 1420 | | Allstate Corp | 52,00 | -0,13 | 52,07 | 344 | | Alltel | 59,73 | +0,37 | 59,51 | 233? | | Amer Electric Power | 35,64 | — | 36,01 | 239 | | Amer Express Co | 52,47 | +0,77 | 52,07 | 930 | | AIG | 65,78 | -0,03 | 65,80 | 1224 | | Amgen | 72,26 | -0,93 | 72,94 | 1983 | | Analog Devices | 40,34 | -0,10 | 40,38 | 748 | | Anheuser-Busch | 40,47 | +0,02 | 40,46 | 445 | | Time Warner Inc | 18,30 | -0,33 | 18,36 | 4419 | | Apple Comp Inc | 66,93 | -0,99 | 67,60 | 12704 | | Applied Materials | 19,77 | +1,38 | 19,50 | 10342 | | AT&T | 26,92 | — | 26,92 | 2246 | | Automatic Data Proc | 44,61 | +0,61 | 44,34 | 428 | | Bank of America | 43,36 | -0,30 | 43,49 | 2425 | | Bank of New York | 32,18 | -0,19 | 32,24 | 554 | | Baxter Int | 35,91 | +0,14 | 35,86 | 430 | | BCE Inc | 23,82 | +0,21 | 23,77 | 28 | | Bellsouth Corp | 29,07 | +0,24 | 29,00 | 1046 | | Berkshire cl a* | 87,60 | -0,11 | 87,70 | 1 | | Berkshire cl b* | 2,88 | +0,10 | 2,88 | 2 | | Boeing Co | 71,76 | +0,72 | 71,55 | 626 | | Bristol Myers sq | 22,64 | +0,80 | 22,46 | 1302 | | Cardinal Health | 69,64 | -0,56 | 70,03 | 217 | | Carnival | 51,90 | +0,78 | 51,50 | 355 | | Caterpillar Inc | 68,38 | +1,82 | 67,16 | 974 | | ChevronTexaco | 57,30 | -0,76 | 57,74 | 2771 | | Cigna | 120,48 | +0,63 | 119,73 | 500 | | Cisco | 19,18 | +6,03 | 18,09 | 72588 | | Citigroup | 45,45 | +0,89 | 45,05 | 2242 | | Coca-Cola Co | 40,81 | -0,54 | 41,03 | 2005 | | Colgate Palmoliv | 53,92 | +0,19 | 53,82 | 319 | | Costco Wholesale | 48,71 | -0,02 | 48,72 | 341 | | Daimler-Chrysler | 56,23 | -0,81 | 56,69 | 87 | | Dow Chemical Co | 40,62 | -0,32 | 40,75 | 1090 | | Du Pont Co | 39,15 | -0,08 | 39,18 | 873 | | Eastman Kodak | 23,89 | -0,42 | 23,99 | 309 | | Eli Lilly | 55,35 | +0,67 | 54,98 | 489 | | EMC Corp | 13,42 | +0,52 | 13,35 | 2464 | | Emerson Electric | 80,01 | +1,33 | 78,96 | 991 | | Exelon | 55,04 | -0,67 | 55,41 | 456 | | Exxon Mobil | 60,22 | -0,02 | 60,55 | 5806 | | Fannie Mae | 54,47 | +0,42 | 54,24 | 392 | | First Data Corp | 43,81 | — | 43,81 | 508 | | Ford Motor Co | 8,14 | +0,62 | 8,09 | 3019 | | Gap Inc | 18,24 | -0,60 | 18,35 | 1158 | | Genentech | 84,49 | -1,25 | 85,56 | 848 | | General Elec Co | 32,36 | +0,15 | 32,31 | 4581 | | General Motors | 21,78 | -4,52 | 22,81 | 2874 | | Goldman Sachs Gr | 141,10 | +1,16 | 139,48 | 1146 | | HJ Heinz Co | 33,89 | -0,32 | 34,00 | 252 | | Halliburton Co | 72,75 | -0,32 | 72,98 | 3173 | | HCA-Healthcare | 47,85 | -0,23 | 47,96 | 240 | | Hewlett-Packard | 30,91 | +1,78 | 30,37 | 1800 | | Home Depot Inc | 39,05 | +0,83 | 38,73 | 1537 | | Honeywell Int | 38,96 | -0,49 | 39,15 | 1156 | | Illinois Tool Works | 83,81 | -0,77 | 84,46 | 137 | | Intel Corp | 20,65 | -0,10 | 20,67 | 21733 | | IBM | 80,54 | +1,12 | 79,85 | 1266 | | Intl Paper | 32,41 | +0,03 | 32,40 | 414 | | Johnson&Johnson | 57,42 | +1,09 | 56,80 | 2224 | | J P Morgan Chase | 39,38 | +0,31 | 39,26 | 2148 | | Kimberly-Clark | 57,00 | +0,60 | 56,66 | 218 | | Kohls | 44,20 | +0,16 | 44,13 | 500 | | Kroger | 19,02 | +0,37 | 18,95 | 576 | | Lehman Brothers | 138,01 | +0,31 | 137,82 | 381 | | Lockheed Martin | 69,91 | +0,27 | 69,72 | 443 | | Lowes Cos | 61,50 | -0,60 | 61,87 | 738 | | Lucent Tech | 2,69 | +1,13 | 2,66 | 2726 | | Marsh & McLennan | 30,31 | +1,54 | 29,85 | 261 | | McDonalds Corp | 36,47 | +0,77 | 36,19 | 1700 | | Medtronic | 54,99 | +0,53 | 54,70 | 669 | | Merck & Co | 33,88 | +0,56 | 33,69 | 1670 | | Merrill Lynch | 72,90 | -0,37 | 73,17 | 1007 | | Metlife Inc | 49,43 | +0,71 | 49,08 | 551 | | Micron Tech | 16,32 | -0,24 | 16,36 | 4019 | | Microsoft | 26,75 | -0,71 | 26,94 | 15251 | | Minnesota Mining | 70,84 | +0,27 | 70,65 | 584 | | Motorola Inc | 21,40 | +1,90 | 21,00 | 4163 | | Occidental Petr | 89,05 | -1,17 | 90,10 | 1009 | | Omnicom Group | 81,85 | -0,34 | 82,13 | 90 | | Oracle Corp | 12,52 | +1,21 | 12,37 | 22323 | | Pfizer Inc | 25,98 | +4,17 | 25,18 | 12158 | | Philip Morris | 71,27 | +0,31 | 71,05 | 1486 | | Raytheon Co | 41,63 | -0,10 | 41,67 | 292 | | Schering-plough | 18,64 | +1,03 | 18,45 | 1153 | | Tenet Healthcare | 7,07 | +0,86 | 7,01 | 247 | | Texas Instrument | 30,43 | -0,62 | 30,62 | 1519 | | Textron Inc | 81,88 | -1,35 | 83,00 | 148 | | Time Warner Inc | 18,30 | -0,33 | 18,36 | 4419 | | Tyco Int | 25,10 | -0,04 | 25,11 | 2148 | | Unisys Corp | 6,50 | -0,31 | 6,52 | 133 | | UPS | 73,39 | +0,82 | 72,79 | 491 | | United Tech | 56,75 | -0,25 | 56,89 | 461 | | Unitedhealth Gr | 57,52 | -0,36 | 57,73 | 2378 | | US Bancorp | 29,29 | -0,20 | 29,35 | 893 | | Verizon Comm | 31,80 | +0,95 | 31,50 | 2118 | | Wachovia | 53,83 | -0,11 | 53,89 | 1004 | | Wal-Mart Stores | 44,82 | +0,18 | 44,74 | 2012 | | Walt Disney Co | 26,84 | +0,52 | 26,70 | 5124 | | Washington Mutual | 41,88 | -0,05 | 41,90 | 627 | | Wells Fargo | 60,84 | -0,47 | 61,13 | 779 | | Xerox Corp | 14,53 | +0,35 | 14,48 | 647 |
|
