| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +1,08 | 8,4 | 4855 | | ANZ Banking Grp | 25,0 | +0,69 | 24,8 | 3288 | | CommonWealth Bank | 43,6 | -0,11 | 43,6 | 2319 | | National Australian Bank | 35,0 | -0,06 | 35,0 | 4331 | | Telstra Corp | 4,1 | +1,24 | 4,0 | 41817 | | Westpac Banking | 23,6 | +1,03 | 23,4 | 3321 | | Япония (JPY) | | Asahi Kasei | 814,0 | +2,39 | 795,0 | 5834 | | Daiwa Securities | 1377,0 | -0,22 | 1380,0 | 8717 | | Fuji Photo Film | 3820,0 | +0,53 | 3800,0 | 1828 | | Fujitsu Ltd | 968,0 | +1,68 | 952,0 | 8808 | | Honda Motor Co | 6810,0 | +0,74 | 6760,0 | 3977 | | Kao Corp | 3170,0 | +0,96 | 3140,0 | 1566 | | KDDI* | 612,0 | +0,33 | 610,0 | 9 | | Mitsubishi Fin Gr* | 1630,0 | +1,24 | 1610,0 | 34 | | Mitsubishi Electric | 920,0 | — | 920,0 | 5090 | | NEC Corp | 711,0 | +1,86 | 698,0 | 12446 | | Nippon Steel Corp | 422,0 | -0,71 | 425,0 | 36944 | | Nissan Motor Co | 1315,0 | +1,00 | 1302,0 | 20192 | | NTT* | 516,0 | — | 516,0 | 29 | | NTT DoCoMo* | 177,0 | +0,57 | 176,0 | 147 | | Pioneer | 1846,0 | +3,07 | 1791,0 | 5007 | | Ricoh | 2055,0 | -0,48 | 2065,0 | 3145 | | Seikisui House | 1798,0 | +2,10 | 1761,0 | 3238 | | Shin-Etsu Chem | 6310,0 | +0,16 | 6300,0 | 2929 | | Sony | 5730,0 | +2,32 | 5600,0 | 10609 | | Sumitomo Chem | 921,0 | +1,88 | 904,0 | 9056 | | TDK Corp | 8180,0 | +0,74 | 8120,0 | 1572 | | Toshiba Corp | 757,0 | +5,73 | 716,0 | 46487 | | Toyota Motor Co | 6090,0 | +0,66 | 6050,0 | 8993 | | Гонконг (HKD) | | Cheung Kong | 79,45 | -0,50 | 79,85 | 6651 | | China Mobile | 36,25 | +0,69 | 36,00 | 22099 | | China Unicom | 6,40 | +0,79 | 6,35 | 6097 | | CLP Holdings | 43,35 | +0,12 | 43,30 | 1231 | | CNOOC | 6,55 | -0,76 | 6,60 | 47668 | | Hang Seng Bank | 102,40 | — | 102,40 | 816 | | Henderson Land | 38,70 | +0,78 | 38,40 | 3783 | | HSBC Holdings | 128,20 | +0,31 | 127,80 | 7179 | | Hutchison | 76,30 | -0,52 | 76,70 | 14532 | | Франция (EUR) | | Alcatel | 11,93 | +0,68 | 11,85 | 12411 | | Axa | 27,95 | +1,45 | 27,55 | 4524 | | BNP Paribas | 74,35 | +3,26 | 72,00 | 3394 | | Bouygues | 45,29 | +0,11 | 45,24 | 394 | | Danone | 90,30 | +1,98 | 88,55 | 836 | | EADS | 32,04 | -0,50 | 32,20 | 1675 | | France Telecom | 18,78 | +2,34 | 18,35 | 11164 | | Lafarge | 88,50 | +2,31 | 86,50 | 978 | | Michelin | 51,70 | +0,78 | 51,30 | 621 | | Peugeot | 48,03 | +1,05 | 47,53 | 1980 | | Renault | 75,70 | +0,07 | 75,65 | 8602 | | Sanofi-Synthelab | 75,30 | +0,20 | 75,15 | 2342 | | Schneider Elec | 84,25 | +1,75 | 82,80 | 617 | | STMicroelectronics | 15,29 | +1,46 | 15,07 | 3832 | | Total Fina Elf | 219,50 | +1,67 | 215,90 | 2136 | | Vivendi Universal | 26,30 | +2,06 | 25,77 | 5459 | | Великобритания (GBp) | | ARM Holdings | 137,00 | +0,37 | 136,50 | 5620 | | BAE System | 434,00 | -0,06 | 434,00 | 15346 | | Barclays | 633,87 | +2,17 | 621,00 | 26333 | | BP | 649,50 | +1,33 | 641,00 | 68441 | | BAT | 1314,50 | +2,42 | 1283,00 | 9168 | | British Airways | 321,00 | -0,08 | 321,25 | 7912 | | British Telecom | 208,25 | -2,00 | 212,50 | 113367 | | Cable & Wireless | 106,07 | +3,16 | 102,75 | 34499 | | Cadbury Schweppes | 551,04 | +0,27 | 549,50 | 20379 | | HSBC Hldg | 947,81 | +0,21 | 946,50 | 22422 | | Lloyds TSB Grp | 549,25 | +3,05 | 533,00 | 69417 | | Marks & Spencer | 511,97 | +0,49 | 510,00 | 12141 | | Prudential | 571,89 | +1,24 | 565,00 | 9686 | | Reuters Group | 459,75 | +1,77 | 451,75 | 10720 | | Rio Tinto | 2840,00 | +2,12 | 2781,00 | 7506 | | Sainsbury | 312,00 | +1,05 | 308,75 | 12738 | | Unilever | 610,00 | +1,84 | 599,00 | 24194 | | Vodafone Airtch | 119,73 | +2,35 | 117,25 | 356921 | | Германия (EUR) | | Allianz AG | 132,07 | +0,92 | 130,86 | 2191 | | BASF | 64,31 | +0,70 | 63,86 | 1936 | | Bayer AG | 34,25 | +2,24 | 33,50 | 4572 | | BMW | 39,10 | +0,93 | 38,74 | 1976 | | Commerzbank AG | 29,50 | +1,65 | 29,02 | 5023 | | Daimler-Chrysler | 47,82 | +1,38 | 47,17 | 3987 | | Deutsche Bank n | 90,49 | +1,28 | 89,35 | 3253 | | Dt Telekom n | 13,55 | +1,57 | 13,34 | 37811 | | Hypovereinsbank | 26,84 | +1,98 | 26,32 | 355 | | Infineon Tech | 8,02 | +0,25 | 8,00 | 5798 | | Merck KGaA | 86,33 | -0,07 | 86,39 | 130 | | Munich Re | 113,10 | +2,25 | 110,61 | 1765 | | Sap AG | 168,70 | +1,15 | 166,78 | 924 | | Siemens | 75,76 | +1,94 | 74,32 | 3582 | | Volkswagen AG | 50,63 | +1,91 | 49,68 | 2284 | | Финляндия (EUR) | | Nokia | 15,16 | +0,93 | 15,02 | 23550 | | Stora Enso | 11,29 | -0,09 | 11,30 | 2647 | | Швейцария (CHF) | | Ciba Special | 82,30 | +0,61 | 81,80 | 438 | | Lonza Grp AG | 80,85 | +0,31 | 80,60 | 330 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,80 | +0,13 | 77,70 | 4598 | | Nestle | 379,25 | +0,20 | 378,50 | 1624 | | Novartis | 70,85 | -0,28 | 71,05 | 12004 | | Roche | 217,00 | +0,56 | 215,80 | 4 | | Swiss Re | 94,45 | +1,56 | 93,00 | 1673 | | UBS AG | 139,70 | +1,09 | 138,20 | 2696 | | Zurich Fin | 296,25 | +1,20 | 292,75 | 701 | | Швеция (SEK) | | ABB | 83,25 | +1,22 | 82,25 | 2634 | | Electrolux | 208,00 | +1,22 | 205,50 | 800 | | Ericsson | 26,70 | +0,38 | 26,60 | 64270 | | Nordea | 84,25 | — | 84,25 | 7110 | | Volvo | 342,50 | +1,03 | 339,00 | 2298 | | Италия (EUR) | | Bank di Lavoro | 2,91 | +0,47 | 2,90 | 11517 | | Fiat | 8,23 | +1,02 | 8,15 | 8037 | | Голландия (EUR) | | ABN Amro Hld | 24,48 | +2,90 | 23,79 | 18030 | | Aegon NV | 13,32 | +1,22 | 13,16 | 4398 | | Ahold Kon | 6,94 | +1,46 | 6,84 | 15993 | | Fortis | 29,22 | +1,42 | 28,81 | 2832 | | ING Grp | 30,17 | +0,97 | 29,88 | 7461 | | Philips | 27,73 | +1,84 | 27,23 | 4943 | | Россия (ADR) | | АФК Система | 24,70 | +2,70 | 24,05 | 411 | | Вимм-Билль-Данн | 24,22 | +1,30 | 23,91 | 2 | | Вымпелком | 45,90 | +0,90 | 45,49 | 456 | | Газпром | 85,50 | +0,23 | 85,40 | 592 | | ЛУКОЙЛ | 78,59 | +1,56 | 77,00 | 2052 | | Мобильные телесистемы | 35,94 | +0,34 | 35,82 | 397 | | Норильский никель | 89,91 | +3,47 | 86,50 | 395 | | Пятерочка | 16,50 | +1,54 | 16,25 | 190 | | РАО ЕЭС России | 51,69 | +4,00 | 50,00 | 629 | | Ростелеком | 14,21 | +1,07 | 14,05 | 477 | | Сибнефть | 23,50 | +2,17 | 23,00 | 599 | | Стальная группа Мечел | 30,32 | +2,64 | 29,54 | 46 | | Сургутнефтегаз | 69,30 | +2,21 | 68,00 | 592 | | Татнефть | 96,40 | +2,34 | 94,20 | 34 | | ЮКОС | 7,75 | +1,31 | 7,65 | 244 | | Канада (CAD) | | Alcan Inc | 56,49 | +0,87 | 56,00 | 594 | | Bank of Montreal | 67,43 | +0,82 | 66,88 | 294 | | Bank Nova Scotia | 47,13 | +1,05 | 46,64 | 474 | | BCE Inc | 27,31 | -0,36 | 27,41 | 1398 | | Imperial Oil | 119,16 | +0,56 | 118,50 | 182 | | Loblaw Cos Ltd | 54,80 | +0,62 | 54,46 | 281 | | Nortel Networks | 3,46 | +0,58 | 3,44 | 4457 | | Royal Bank of Canada | 90,22 | +0,79 | 89,51 | 352 | | США ($) | | Abbott Labs | 42,21 | +0,36 | 42,06 | 1151 | | Agilent Tech | 35,27 | +2,11 | 34,54 | 1352 | | Alcoa | 31,52 | +1,09 | 31,18 | 1027 | | Allstate Corp | 52,45 | +0,59 | 52,14 | 478 | | Alltel | 59,94 | -0,55 | 60,27 | 444 | | Amer Electric Power | 35,92 | -0,08 | 35,95 | 307 | | Amer Express Co | 53,34 | +1,16 | 52,73 | 1495 | | AIG | 67,03 | +0,98 | 66,38 | 1461 | | Amgen | 72,08 | +0,04 | 72,05 | 3601 | | Analog Devices | 41,11 | +0,51 | 40,90 | 764 | | Anheuser-Busch | 40,47 | -0,54 | 40,69 | 554 | | Time Warner Inc | 18,50 | -0,22 | 18,54 | 2964 | | Apple Comp Inc | 68,27 | -0,78 | 68,81 | 10620 | | Applied Materials | 20,58 | +2,39 | 20,10 | 17730 | | AT&T | 27,36 | +0,85 | 27,13 | 3508 | | Automatic Data Proc | 45,40 | +0,58 | 45,14 | 570 | | Bank of America | 43,75 | +0,18 | 43,67 | 2385 | | Bank of New York | 32,61 | +0,34 | 32,50 | 501 | | Baxter Int | 36,86 | +1,74 | 36,23 | 1404 | | BCE Inc | 23,83 | -0,08 | 23,85 | 32 | | Bellsouth Corp | 29,39 | +0,51 | 29,24 | 1313 | | Berkshire cl a* | 88,10 | +0,34 | 87,80 | 1 | | Berkshire cl b* | 2,90 | +0,35 | 2,89 | 1 | | Boeing Co | 72,17 | +0,57 | 71,76 | 1064 | | Bristol Myers sq | 22,70 | -0,18 | 22,74 | 930 | | Cardinal Health | 69,51 | -0,61 | 69,94 | 188 | | Carnival | 52,36 | +0,69 | 52,00 | 489 | | Caterpillar Inc | 68,89 | +0,12 | 68,81 | 969 | | ChevronTexaco | 58,35 | +0,79 | 57,89 | 1911 | | Cigna | 121,67 | +0,51 | 121,05 | 374 | | Cisco | 19,82 | +2,16 | 19,40 | 53060 | | Citigroup | 45,64 | +0,62 | 45,36 | 2586 | | Coca-Cola Co | 41,32 | +0,22 | 41,23 | 1893 | | Colgate Palmoliv | 53,80 | -0,15 | 53,88 | 272 | | Costco Wholesale | 49,30 | +0,47 | 49,07 | 409 | | Daimler-Chrysler | 57,08 | +0,55 | 56,77 | 75 | | Dow Chemical Co | 41,75 | +2,66 | 40,67 | 1362 | | Du Pont Co | 40,19 | +1,62 | 39,55 | 1622 | | Eastman Kodak | 24,12 | +0,67 | 23,96 | 434 | | Eli Lilly | 56,13 | +0,77 | 55,70 | 830 | | EMC Corp | 13,51 | +0,07 | 13,50 | 2783 | | Emerson Electric | 80,51 | +0,65 | 79,99 | 518 | | Exelon | 55,78 | +1,81 | 54,79 | 639 | | Exxon Mobil | 60,90 | +0,84 | 60,39 | 4229 | | Fannie Mae | 55,23 | +1,10 | 54,63 | 842 | | First Data Corp | 44,23 | +0,98 | 43,80 | 1257 | | Ford Motor Co | 8,32 | +1,09 | 8,23 | 2612 | | Gap Inc | 18,33 | +1,05 | 18,14 | 791 | | Genentech | 84,35 | +0,60 | 83,85 | 992 | | General Elec Co | 32,89 | +0,46 | 32,74 | 4654 | | General Motors | 21,80 | -0,86 | 21,99 | 2241 | | Goldman Sachs Gr | 142,34 | +0,85 | 141,14 | 746 | | HJ Heinz Co | 34,63 | +0,38 | 34,50 | 652 | | Halliburton Co | 74,20 | -0,47 | 74,55 | 1487 | | HCA-Healthcare | 47,59 | -0,21 | 47,69 | 349 | | Hewlett-Packard | 31,81 | -0,62 | 32,01 | 2171 | | Home Depot Inc | 39,32 | +0,13 | 39,27 | 1224 | | Honeywell Int | 39,44 | +1,08 | 39,02 | 1130 | | Illinois Tool Works | 84,99 | +0,11 | 84,90 | 114 | | Intel Corp | 21,10 | +2,08 | 20,67 | 32391 | | IBM | 80,14 | -0,82 | 80,80 | 1892 | | Intl Paper | 32,36 | +0,37 | 32,24 | 409 | | Johnson&Johnson | 59,16 | +0,96 | 58,60 | 3146 | | J P Morgan Chase | 39,95 | +0,88 | 39,60 | 2013 | | Kimberly-Clark | 57,62 | +0,70 | 57,22 | 246 | | Kohls | 44,91 | -0,13 | 44,97 | 407 | | Kroger | 19,17 | -0,05 | 19,18 | 400 | | Lehman Brothers | 139,71 | +0,91 | 138,45 | 313 | | Lockheed Martin | 70,07 | +0,19 | 69,94 | 382 | | Lowes Cos | 62,85 | +0,56 | 62,50 | 761 | | Lucent Tech | 2,74 | +1,48 | 2,70 | 2849 | | Marsh & McLennan | 31,00 | -0,13 | 31,04 | 504 | | McDonalds Corp | 36,34 | -0,06 | 36,36 | 1017 | | Medtronic | 55,85 | +0,69 | 55,47 | 776 | | Merck & Co | 34,51 | +0,64 | 34,29 | 2026 | | Merrill Lynch | 73,54 | +0,20 | 73,39 | 629 | | Metlife Inc | 49,41 | -0,10 | 49,46 | 285 | | Micron Tech | 16,30 | -0,31 | 16,35 | 3083 | | Microsoft | 26,92 | +0,04 | 26,91 | 18635 | | Minnesota Mining | 72,40 | +1,97 | 71,00 | 767 | | Motorola Inc | 21,81 | +0,55 | 21,69 | 3152 | | Occidental Petr | 89,83 | +0,30 | 89,56 | 612 | | Omnicom Group | 82,41 | +0,72 | 81,82 | 141 | | Oracle Corp | 12,59 | +0,16 | 12,57 | 19362 | | Pfizer Inc | 26,40 | +0,11 | 26,37 | 8189 | | Philip Morris | 72,00 | +0,91 | 71,35 | 1780 | | Raytheon Co | 41,76 | — | 41,76 | 225 | | Schering-plough | 18,71 | +0,21 | 18,67 | 1046 | | Tenet Healthcare | 6,98 | -1,27 | 7,07 | 518 | | Texas Instrument | 30,88 | +0,52 | 30,72 | 2369 | | Textron Inc | 82,97 | +0,89 | 82,24 | 84 | | Time Warner Inc | 18,50 | -0,22 | 18,54 | 2964 | | Tyco Int | 25,29 | +0,04 | 25,28 | 1538 | | Unisys Corp | 6,51 | -1,51 | 6,61 | 191 | | UPS | 73,68 | -0,27 | 73,88 | 408 | | United Tech | 56,57 | -0,26 | 56,72 | 665 | | Unitedhealth Gr | 58,96 | +2,38 | 57,59 | 1126 | | US Bancorp | 29,66 | +0,30 | 29,57 | 681 | | Verizon Comm | 32,60 | +0,03 | 32,59 | 2928 | | Wachovia | 54,70 | +0,66 | 54,34 | 989 | | Wal-Mart Stores | 45,57 | +0,37 | 45,40 | 2085 | | Walt Disney Co | 26,75 | -0,56 | 26,90 | 1791 | | Washington Mutual | 42,28 | +0,12 | 42,23 | 479 | | Wells Fargo | 61,29 | -0,07 | 61,33 | 800 | | Xerox Corp | 14,61 | -0,34 | 14,66 | 884 |
|
