| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +2,74 | 8,4 | 7816 | | ANZ Banking Grp | 24,9 | +1,30 | 24,6 | 3215 | | CommonWealth Bank | 43,8 | +1,29 | 43,3 | 2340 | | National Australian Bank | 35,4 | +2,02 | 34,7 | 6684 | | Telstra Corp | 4,1 | +0,50 | 4,0 | 29584 | | Westpac Banking | 23,6 | +0,25 | 23,6 | 6990 | | Япония (JPY) | | Asahi Kasei | 786,0 | +1,16 | 777,0 | 4428 | | Daiwa Securities | 1306,0 | +3,40 | 1263,0 | 10075 | | Fuji Photo Film | 3800,0 | +1,88 | 3730,0 | 4360 | | Fujitsu Ltd | 922,0 | +1,99 | 904,0 | 14668 | | Honda Motor Co | 6770,0 | +0,89 | 6710,0 | 4298 | | Kao Corp | 3090,0 | — | 3090,0 | 2430 | | KDDI* | 603,0 | +2,90 | 586,0 | 17 | | Mitsubishi Fin Gr* | 1610,0 | +1,26 | 1590,0 | 49 | | Mitsubishi Electric | 875,0 | +0,11 | 874,0 | 7641 | | NEC Corp | 697,0 | +3,41 | 674,0 | 23176 | | Nippon Steel Corp | 412,0 | +1,48 | 406,0 | 75069 | | Nissan Motor Co | 1354,0 | +0,30 | 1350,0 | 31883 | | NTT* | 507,0 | -0,20 | 508,0 | 29 | | NTT DoCoMo* | 175,0 | — | 175,0 | 124 | | Pioneer | 1885,0 | +4,32 | 1807,0 | 2959 | | Ricoh | 2130,0 | +2,40 | 2080,0 | 3913 | | Seikisui House | 1680,0 | -1,23 | 1701,0 | 3840 | | Shin-Etsu Chem | 6090,0 | +0,33 | 6070,0 | 1922 | | Sony | 5780,0 | +0,70 | 5740,0 | 8800 | | Sumitomo Chem | 885,0 | +3,51 | 855,0 | 6076 | | TDK Corp | 8100,0 | +0,87 | 8030,0 | 1376 | | Toshiba Corp | 726,0 | +0,14 | 725,0 | 35168 | | Toyota Motor Co | 6210,0 | +1,31 | 6130,0 | 14756 | | Гонконг (HKD) | | Cheung Kong | 78,30 | +0,64 | 77,80 | 5599 | | China Mobile | 36,40 | +1,53 | 35,85 | 21310 | | China Unicom | 6,30 | +0,80 | 6,25 | 15778 | | CLP Holdings | 43,45 | +0,70 | 43,15 | 2262 | | CNOOC | 6,55 | +0,77 | 6,50 | 51825 | | Hang Seng Bank | 102,60 | +0,69 | 101,90 | 1857 | | Henderson Land | 38,40 | -0,39 | 38,55 | 2997 | | HSBC Holdings | 128,50 | +0,55 | 127,80 | 11803 | | Hutchison | 73,45 | -0,68 | 73,95 | 21379 | | Франция (EUR) | | Alcatel | 11,76 | -1,18 | 11,90 | 6772 | | Axa | 27,83 | -1,24 | 28,18 | 4943 | | BNP Paribas | 75,60 | -0,33 | 75,85 | 3347 | | Bouygues | 45,39 | -0,44 | 45,59 | 471 | | Danone | 90,70 | +0,78 | 90,00 | 760 | | EADS | 31,31 | -1,66 | 31,84 | 1124 | | France Telecom | 19,22 | +3,33 | 18,60 | 35138 | | Lafarge | 87,50 | -0,91 | 88,30 | 739 | | Michelin | 51,85 | -5,21 | 54,70 | 1642 | | Peugeot | 49,19 | -1,72 | 50,05 | 1266 | | Renault | 82,15 | -2,09 | 83,90 | 3474 | | Sanofi-Synthelab | 74,40 | -0,20 | 74,55 | 1923 | | Schneider Elec | 84,95 | +0,71 | 84,35 | 419 | | STMicroelectronics | 14,83 | -0,60 | 14,92 | 2917 | | Total Fina Elf | 214,60 | -1,51 | 217,90 | 1829 | | Vivendi Universal | 25,41 | -0,20 | 25,46 | 6540 | | Великобритания (GBp) | | ARM Holdings | 136,00 | — | 136,00 | 6015 | | BAE System | 437,00 | +0,23 | 436,00 | 15057 | | Barclays | 655,34 | +0,61 | 651,50 | 28669 | | BP | 642,00 | -0,70 | 646,50 | 41141 | | BAT | 1297,00 | -0,84 | 1308,00 | 3926 | | British Airways | 327,50 | +0,69 | 325,25 | 8743 | | British Telecom | 214,50 | — | 214,50 | 52261 | | Cable & Wireless | 104,75 | -0,24 | 105,00 | 10925 | | Cadbury Schweppes | 554,50 | +1,09 | 548,50 | 16485 | | HSBC Hldg | 956,50 | +1,06 | 946,50 | 23087 | | Lloyds TSB Grp | 545,00 | -1,27 | 552,00 | 30677 | | Marks & Spencer | 517,25 | -0,39 | 519,25 | 8323 | | Prudential | 604,00 | +1,00 | 598,00 | 15940 | | Reuters Group | 454,50 | -1,03 | 459,25 | 7360 | | Rio Tinto | 2755,00 | +0,77 | 2734,00 | 6897 | | Sainsbury | 310,50 | -0,72 | 312,75 | 3280 | | Unilever | 599,50 | -0,58 | 603,00 | 6311 | | Vodafone Airtch | 121,00 | +0,83 | 120,00 | 181337 | | Германия (EUR) | | Allianz AG | 131,98 | -0,24 | 132,30 | 1564 | | BASF | 63,88 | +0,11 | 63,81 | 2230 | | Bayer AG | 34,79 | +0,67 | 34,56 | 4028 | | BMW | 39,74 | -2,19 | 40,63 | 3446 | | Commerzbank AG | 29,10 | -1,09 | 29,42 | 5315 | | Daimler-Chrysler | 49,45 | -1,10 | 50,00 | 4566 | | Deutsche Bank n | 90,16 | +0,08 | 90,09 | 3547 | | Dt Telekom n | 13,66 | +1,34 | 13,48 | 25398 | | Hypovereinsbank | 26,47 | -0,68 | 26,65 | 369 | | Infineon Tech | 8,05 | +0,63 | 8,00 | 4518 | | Merck KGaA | 83,55 | -0,70 | 84,14 | 246 | | Munich Re | 112,35 | -0,84 | 113,30 | 1554 | | Sap AG | 166,94 | +0,44 | 166,21 | 823 | | Siemens | 74,61 | -0,52 | 75,00 | 3127 | | Volkswagen AG | 57,74 | -0,91 | 58,27 | 4159 | | Финляндия (EUR) | | Nokia | 15,35 | +2,27 | 15,01 | 36857 | | Stora Enso | 11,69 | +3,00 | 11,35 | 6191 | | Швейцария (CHF) | | Ciba Special | 84,05 | +0,06 | 84,00 | 322 | | Lonza Grp AG | 81,40 | -0,49 | 81,80 | 277 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,75 | -0,89 | 78,45 | 2961 | | Nestle | 377,75 | -0,59 | 380,00 | 729 | | Novartis | 71,25 | -0,21 | 71,40 | 2904 | | Roche | 210,70 | +0,24 | 210,20 | 5 | | Swiss Re | 95,15 | -0,31 | 95,45 | 1647 | | UBS AG | 139,30 | -0,78 | 140,40 | 5188 | | Zurich Fin | 301,25 | +0,58 | 299,50 | 859 | | Швеция (SEK) | | ABB | 84,75 | +0,59 | 84,25 | 2049aaz | | Electrolux | 216,00 | +3,35 | 209,00 | 5007 | | Ericsson | 27,10 | +1,12 | 26,80 | 81437 | | Nordea | 83,75 | +0,60 | 83,25 | 5583 | | Volvo | 346,50 | -1,56 | 352,00 | 1921 | | Италия (EUR) | | Bank di Lavoro | 2,91 | — | 2,91 | 8122 | | Fiat | 8,32 | -1,09 | 8,41 | 9535 | | Голландия (EUR) | | ABN Amro Hld | 24,76 | +0,16 | 24,72 | 7743 | | Aegon NV | 13,42 | -0,15 | 13,44 | 4191 | | Ahold Kon | 6,91 | — | 6,91 | 5820 | | Fortis | 29,30 | +0,10 | 29,27 | 2375 | | ING Grp | 30,60 | -0,23 | 30,67 | 5773 | | Philips | 27,77 | +0,29 | 27,69 | 4178 | | Россия (ADR) | | АФК Система | 24,71 | -1,80 | 25,00 | 58 | | Вимм-Билль-Данн | 23,00 | -2,95 | 23,70 | 3 | | Вымпелком | 43,72 | -1,53 | 44,40 | 428 | | Газпром | 85,03 | -1,06 | 85,20 | 822 | | ЛУКОЙЛ | 78,33 | -1,16 | 77,90 | 2155 | | Мобильные телесистемы | 34,73 | -1,45 | 35,24 | 430 | | Мосэнерго | 14,50 | -2,68 | 14,90 | 10 | | Норильский никель | 88,20 | -1,45 | 89,50 | 209 | | Пятерочка | 16,01 | -0,50 | 16,08 | 105 | | РАО ЕЭС России | 64,90 | +8,17 | 60,00 | 2461 | | Ростелеком | 14,58 | -0,41 | 14,56 | 160 | | Сибнефть | 22,60 | -1,74 | 23,00 | 229 | | Стальная группа Мечел | 30,05 | -0,33 | 30,15 | 38 | | Сургутнефтегаз | 67,95 | -1,17 | 68,40 | 253 | | Татнефть | 89,63 | +0,82 | 88,90 | 14 | | ЮКОС | 7,53 | -2,71 | 7,74 | 652 | | Канада (CAD) | | Alcan Inc | 52,33 | +0,93 | 51,85 | 470 | | Bank of Montreal | 67,02 | -0,09 | 67,08 | 432 | | Bank Nova Scotia | 46,73 | -0,40 | 46,92 | 359 | | BCE Inc | 27,39 | +0,51 | 27,25 | 925 | | Imperial Oil | 110,45 | -2,05 | 112,76 | 166 | | Loblaw Cos Ltd | 55,00 | +0,73 | 54,60 | 117 | | Nortel Networks | 3,43 | +0,29 | 3,42 | 2213 | | Royal Bank of Canada | 92,91 | +0,84 | 92,14 | 665 | | США ($) | | Abbott Labs | 43,52 | +1,61 | 42,83 | 1246 | | Agilent Tech | 34,50 | +0,15 | 34,45 | 679 | | Alcoa | 30,69 | +1,49 | 30,24 | 1161 | | Allstate Corp | 52,78 | +0,27 | 52,64 | 365 | | Alltel | 60,35 | +0,75 | 59,90 | 784? | | Amer Electric Power | 35,62 | -1,27 | 36,08 | 190 | | Amer Express Co | 53,45 | +0,81 | 53,02 | 707 | | AIG | 67,81 | -0,19 | 67,94 | 1124 | | Amgen | 72,30 | +1,63 | 71,14 | 3234 | | Analog Devices | 39,07 | -0,71 | 39,35 | 568 | | Anheuser-Busch | 40,59 | +0,05 | 40,57 | 270 | | Time Warner Inc | 18,14 | -0,71 | 18,27 | 3530 | | Apple Comp Inc | 66,48 | +2,74 | 64,71 | 12341 | | Applied Materials | 19,93 | +0,50 | 19,86 | 7735 | | AT&T | 27,92 | +0,98 | 27,65 | 1969 | | Automatic Data Proc | 45,31 | -0,22 | 45,41 | 278 | | Bank of America | 43,87 | +0,39 | 43,70 | 1513 | | Bank of New York | 33,35 | +0,09 | 33,32 | 629 | | Baxter Int | 36,64 | -0,38 | 36,78 | 363 | | BCE Inc | 23,71 | +0,55 | 23,58 | 21 | | Bellsouth Corp | 29,95 | +0,40 | 29,83 | 1001 | | Berkshire cl a* | 88,00 | — | 88,00 | 1 | | Berkshire cl b* | 2,91 | -0,10 | 2,92 | 2 | | Boeing Co | 72,09 | -0,03 | 72,11 | 811 | | Bristol Myers sq | 22,63 | -1,22 | 22,91 | 1258 | | Cardinal Health | 69,96 | -0,40 | 70,24 | 140 | | Carnival | 51,52 | -0,35 | 51,70 | 525 | | Caterpillar Inc | 68,78 | +0,23 | 68,62 | 751 | | ChevronTexaco | 55,55 | -1,10 | 56,62 | 2853 | | Cigna | 119,98 | +0,24 | 119,69 | 219 | | Cisco | 19,60 | +0,26 | 19,55 | 11871 | | Citigroup | 45,82 | +0,31 | 45,68 | 1851 | | Coca-Cola Co | 41,06 | +0,79 | 40,74 | 1109 | | Colgate Palmoliv | 54,17 | +0,15 | 54,09 | 193 | | Costco Wholesale | 50,23 | +0,24 | 50,11 | 619 | | Daimler-Chrysler | 58,72 | -1,06 | 59,35 | 111 | | Dow Chemical Co | 42,22 | +0,33 | 42,08 | 971 | | Du Pont Co | 40,73 | +1,44 | 40,15 | 1002 | | Eastman Kodak | 24,33 | +0,25 | 24,27 | 320 | | Eli Lilly | 55,08 | -0,49 | 55,35 | 764 | | EMC Corp | 13,33 | +0,08 | 13,32 | 862 | | Emerson Electric | 83,26 | +0,31 | 83,00 | 408 | | Exelon | 54,58 | -1,82 | 55,59 | 427 | | Exxon Mobil | 58,97 | -1,06 | 59,60 | 3801 | | Fannie Mae | 53,83 | -0,50 | 54,10 | 432 | | First Data Corp | 44,52 | +0,88 | 44,13 | 834 | | Ford Motor Co | 8,24 | +0,49 | 8,20 | 1282 | | Gap Inc | 18,05 | +0,28 | 18,00 | 1006 | | Genentech | 81,97 | +0,49 | 81,57 | 638 | | General Elec Co | 33,25 | — | 33,25 | 3765 | | General Motors | 21,67 | -0,37 | 22,00 | 1007 | | Goldman Sachs Gr | 139,30 | -0,25 | 139,65 | 649 | | HJ Heinz Co | 35,26 | — | 35,26 | 269 | | Halliburton Co | 70,99 | -1,88 | 72,35 | 2012 | | HCA-Healthcare | 47,31 | -0,59 | 47,59 | 163 | | Hewlett-Packard | 31,86 | +0,38 | 31,74 | 2140 | | Home Depot Inc | 40,00 | +0,76 | 39,70 | 1269 | | Honeywell Int | 40,14 | +0,17 | 40,07 | 974 | | Illinois Tool Works | 86,31 | +0,36 | 86,00 | 181 | | Intel Corp | 21,35 | +1,04 | 21,13 | 21509 | | IBM | 80,76 | +0,40 | 80,44 | 940 | | Intl Paper | 32,97 | +0,83 | 32,70 | 483 | | Johnson&Johnson | 59,03 | +0,91 | 58,50 | 1711 | | J P Morgan Chase | 39,93 | +0,40 | 39,77 | 1791 | | Kimberly-Clark | 57,63 | +0,42 | 57,39 | 183 | | Kohls | 45,27 | +0,27 | 45,15 | 242 | | Kroger | 19,58 | -0,20 | 19,62 | 497 | | Lehman Brothers | 138,03 | +0,16 | 137,81 | 400 | | Lockheed Martin | 71,97 | +0,49 | 71,62 | 343 | | Lowes Cos | 63,74 | +0,28 | 63,56 | 574 | | Lucent Tech | 2,80 | +1,08 | 2,77 | 5795 | | Marsh & McLennan | 30,19 | -3,30 | 31,22 | 2483 | | McDonalds Corp | 36,14 | -0,61 | 36,36 | 1370 | | Medtronic | 56,66 | +1,18 | 56,00 | 611 | | Merck & Co | 34,49 | +0,52 | 34,31 | 1369 | | Merrill Lynch | 74,16 | +0,45 | 73,83 | 1092 | | Metlife Inc | 50,45 | +1,43 | 49,74 | 605 | | Micron Tech | 16,21 | +0,12 | 16,19 | 1624 | | Microsoft | 26,39 | — | 26,39 | 12772 | | Minnesota Mining | 73,53 | +0,85 | 72,91 | 846 | | Motorola Inc | 21,93 | +1,34 | 21,64 | 2800 | | Occidental Petr | 86,78 | -0,83 | 87,51 | 705 | | Omnicom Group | 81,89 | -3,17 | 84,57 | 482 | | Oracle Corp | 12,37 | -0,96 | 12,49 | 13113 | | Pfizer Inc | 25,50 | -0,31 | 25,58 | 4689 | | Philip Morris | 71,72 | +0,66 | 71,25 | 682 | | Raytheon Co | 42,95 | -0,02 | 42,96 | 186 | | Schering-plough | 18,38 | +0,16 | 18,35 | 793 | | Tenet Healthcare | 6,93 | -1,28 | 7,02 | 319 | | Texas Instrument | 30,20 | -0,92 | 30,48 | 1872 | | Textron Inc | 83,05 | +0,84 | 82,36 | 96 | | Time Warner Inc | 18,14 | -0,71 | 18,27 | 3530 | | Tyco Int | 25,19 | +0,08 | 25,17 | 1392 | | Unisys Corp | 6,31 | -0,47 | 6,34 | 110 | | UPS | 75,23 | +0,27 | 75,03 | 548 | | United Tech | 57,42 | +0,14 | 57,34 | 350 | | Unitedhealth Gr | 58,79 | +0,34 | 58,59 | 1025 | | US Bancorp | 29,91 | -0,10 | 29,94 | 898 | | Verizon Comm | 33,19 | +0,76 | 32,94 | 1939 | | Wachovia | 54,83 | +0,72 | 54,44 | 958 | | Wal-Mart Stores | 45,55 | +0,09 | 45,51 | 1960 | | Walt Disney Co | 26,64 | +0,87 | 26,41 | 1751 | | Washington Mutual | 42,70 | +1,09 | 42,24 | 524 | | Wells Fargo | 61,87 | +0,36 | 61,65 | 456 | | Xerox Corp | 14,37 | -0,48 | 14,44 | 371 |
|
