| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +0,24 | 8,4 | 7054 | | ANZ Banking Grp | 24,8 | -0,40 | 24,9 | 4243 | | CommonWealth Bank | 44,0 | -0,32 | 44,1 | 4103 | | National Australian Bank | 35,5 | -0,06 | 35,5 | 4854 | | Telstra Corp | 4,0 | -0,74 | 4,1 | 49730 | | Westpac Banking | 23,0 | -0,65 | 23,1 | 3801 | | Япония (JPY) | | Asahi Kasei | 769,0 | -3,39 | 796,0 | 3640 | | Daiwa Securities | 1285,0 | -3,24 | 1328,0 | 8965 | | Fuji Photo Film | 3710,0 | -1,33 | 3760,0 | 2613 | | Fujitsu Ltd | 907,0 | -2,16 | 927,0 | 7312 | | Honda Motor Co | 6890,0 | +0,88 | 6830,0 | 5020 | | Kao Corp | 3070,0 | +1,66 | 3020,0 | 2620 | | KDDI* | 580,0 | -1,19 | 587,0 | 18 | | Mitsubishi Fin Gr* | 1640,0 | -0,61 | 1650,0 | 35 | | Mitsubishi Electric | 888,0 | -0,56 | 893,0 | 7011 | | NEC Corp | 706,0 | -1,26 | 715,0 | 21457 | | Nippon Steel Corp | 418,0 | +0,48 | 416,0 | 86786 | | Nissan Motor Co | 1380,0 | +2,15 | 1351,0 | 29780 | | NTT* | 505,0 | +0,60 | 502,0 | 36 | | NTT DoCoMo* | 176,0 | -0,56 | 177,0 | 116 | | Pioneer | 1869,0 | -2,04 | 1908,0 | 2371 | | Ricoh | 2130,0 | +0,24 | 2125,0 | 3219 | | Seikisui House | 1686,0 | -0,12 | 1688,0 | 3583 | | Shin-Etsu Chem | 5980,0 | -2,92 | 6160,0 | 1738 | | Sony | 5500,0 | -2,83 | 5660,0 | 9764 | | Sumitomo Chem | 879,0 | -2,55 | 902,0 | 6839 | | TDK Corp | 7840,0 | -1,75 | 7980,0 | 1147 | | Toshiba Corp | 678,0 | -1,31 | 687,0 | 25236 | | Toyota Motor Co | 6420,0 | +1,58 | 6320,0 | 16465 | | Гонконг (HKD) | | Cheung Kong | 78,90 | +0,06 | 78,85 | 5483 | | China Mobile | 36,55 | -0,14 | 36,60 | 17647 | | China Unicom | 6,40 | — | 6,40 | 5293 | | CLP Holdings | 43,50 | -0,11 | 43,55 | 2346 | | CNOOC | 6,30 | — | 6,30 | 61756 | | Hang Seng Bank | 102,50 | -0,10 | 102,60 | 1547 | | Henderson Land | 38,95 | -0,64 | 39,20 | 2131 | | HSBC Holdings | 129,20 | +0,47 | 128,60 | 17045 | | Hutchison | 73,50 | -0,20 | 73,65 | 11288 | | Франция (EUR) | | Alcatel | 11,77 | -0,84 | 11,87 | 5647 | | Axa | 29,02 | +0,48 | 28,88 | 5718 | | BNP Paribas | 75,60 | +0,87 | 74,95 | 3425 | | Bouygues | 44,84 | — | 44,84 | 734 | | Danone | 93,50 | +0,27 | 93,25 | 940 | | EADS | 31,77 | +2,15 | 31,10 | 2600 | | France Telecom | 19,11 | +0,79 | 18,96 | 8760 | | Lafarge | 89,25 | +0,56 | 88,75 | 827 | | Michelin | 51,60 | +0,68 | 51,25 | 612 | | Peugeot | 49,01 | +0,55 | 48,74 | 576 | | Renault | 82,65 | +0,92 | 81,90 | 1582 | | Sanofi-Synthelab | 73,55 | -0,41 | 73,85 | 3730 | | Schneider Elec | 83,95 | -0,77 | 84,60 | 797 | | STMicroelectronics | 14,85 | -0,67 | 14,95 | 3375 | | Total Fina Elf | 216,00 | +0,56 | 214,80 | 2061 | | Vivendi Universal | 25,59 | -0,20 | 25,64 | 6784 | | Великобритания (GBp) | | ARM Holdings | 138,00 | -0,18 | 138,25 | 6657 | | BAE System | 447,41 | -0,56 | 449,75 | 13279 | | Barclays | 654,00 | -0,08 | 654,50 | 18517 | | BP | 656,50 | +0,46 | 653,50 | 43479 | | BAT | 1312,00 | +0,15 | 1310,00 | 5363 | | British Airways | 333,25 | -0,67 | 335,50 | 7680 | | British Telecom | 214,00 | +0,59 | 212,75 | 25572 | | Cable & Wireless | 106,50 | -0,47 | 107,00 | 15692 | | Cadbury Schweppes | 572,50 | -0,09 | 573,00 | 8820 | | HSBC Hldg | 957,00 | -0,62 | 963,00 | 23006 | | Lloyds TSB Grp | 549,00 | +0,41 | 546,75 | 24152 | | Marks & Spencer | 508,00 | -1,17 | 514,00 | 9543 | | Prudential | 607,50 | +0,41 | 605,00 | 5321 | | Reuters Group | 456,75 | -0,27 | 458,00 | 5953 | | Rio Tinto | 2865,00 | +1,88 | 2812,00 | 10526 | | Sainsbury | 317,50 | -0,31 | 318,50 | 4357 | | Unilever | 598,00 | -0,25 | 599,50 | 6339 | | Vodafone Airtch | 125,25 | +0,60 | 124,50 | 403022 | | Германия (EUR) | | Allianz AG | 134,36 | +0,53 | 133,65 | 3153 | | BASF | 62,69 | -1,23 | 63,47 | 3679 | | Bayer AG | 34,94 | -0,37 | 35,07 | 4010 | | BMW | 39,68 | +0,23 | 39,59 | 1659 | | Commerzbank AG | 30,38 | +2,60 | 29,61 | 4927 | | Daimler-Chrysler | 48,31 | -0,04 | 48,33 | 7911 | | Deutsche Bank n | 91,18 | +0,77 | 90,48 | 3418 | | Dt Telekom n | 13,60 | -0,22 | 13,63 | 17683 | | Hypovereinsbank | 27,74 | +1,31 | 27,38 | 416 | | Infineon Tech | 8,17 | — | 8,17 | 4835 | | Merck KGaA | 84,13 | +0,75 | 83,50 | 462 | | Munich Re | 115,85 | -0,77 | 116,75 | 1579 | | Sap AG | 170,41 | +0,22 | 170,03 | 1294 | | Siemens | 76,66 | +0,01 | 76,65 | 4136 | | Volkswagen AG | 59,28 | +2,70 | 57,72 | 5095 | | Финляндия (EUR) | | Nokia | 15,76 | -0,57 | 15,85 | 26554 | | Stora Enso | 11,79 | +0,60 | 11,72 | 2011 | | Швейцария (CHF) | | Ciba Special | 83,90 | +1,15 | 82,95 | 531 | | Lonza Grp AG | 81,50 | -0,67 | 82,05 | 219 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,65 | -0,68 | 73,15 | 7926 | | Nestle | 387,25 | -0,45 | 389,00 | 1007 | | Novartis | 71,25 | +0,35 | 71,00 | 3029 | | Roche | 213,50 | -1,61 | 217,00 | 9 | | Swiss Re | 95,80 | -0,62 | 96,40 | 859 | | UBS AG | 140,00 | — | 140,00 | 2330 | | Zurich Fin | 311,75 | -0,72 | 314,00 | 587 | | Швеция (SEK) | | ABB | 88,50 | +1,43 | 87,25 | 5571 | | Electrolux | 218,00 | — | 218,00 | 841 | | Ericsson | 27,40 | -1,44 | 27,80 | 82551 | | Nordea | 85,00 | +0,89 | 84,25 | 13136 | | Volvo | 343,50 | -0,15 | 344,00 | 1274 | | Италия (EUR) | | Bank di Lavoro | 2,91 | +0,09 | 2,91 | 7863 | | Fiat | 8,61 | +2,83 | 8,37 | 24669 | | Голландия (EUR) | | ABN Amro Hld | 25,06 | +0,48 | 24,94 | 10720 | | Aegon NV | 13,76 | +0,22 | 13,73 | 6754 | | Ahold Kon | 6,83 | -0,87 | 6,89 | 8719 | | Fortis | 29,60 | +0,17 | 29,55 | 3915 | | ING Grp | 31,22 | +1,53 | 30,75 | 13773 | | Philips | 28,15 | -0,07 | 28,17 | 4485 | | Россия (ADR) | | АФК Система | 25,21 | +0,80 | 24,90 | 905 | | Вимм-Билль-Данн | 23,35 | -0,64 | 23,50 | 23 | | Вымпелком | 46,16 | +0,44 | 45,96 | 357 | | Газпром | 87,20 | +3,89 | 84,90 | 739 | | ЛУКОЙЛ | 78,80 | +3,53 | 76,50 | 3182 | | Мобильные телесистемы | 37,35 | -0,88 | 37,68 | 618 | | Мосэнерго | 17,80 | +8,21 | 16,45 | 81 | | Норильский никель | 93,79 | +6,26 | 89,40 | 197 | | Пятерочка | 15,81 | -1,19 | 16,00 | 166 | | РАО ЕЭС России | 63,70 | +4,69 | 61,80 | 855 | | Ростелеком | 16,20 | +1,31 | 15,99 | 335 | | Сибнефть | 22,99 | +2,44 | 22,55 | 640 | | Стальная группа Мечел | 30,48 | +0,59 | 30,30 | 19 | | Сургутнефтегаз | 67,50 | +6,88 | 66,90 | 421 | | Татнефть | 97,60 | +5,09 | 92,87 | 45 | | ЮКОС | 8,00 | -1,75 | 8,00 | 373 | | Канада (CAD) | | Alcan Inc | 53,02 | +1,11 | 52,44 | 687 | | Bank of Montreal | 68,15 | +0,44 | 67,85 | 183 | | Bank Nova Scotia | 47,06 | -0,23 | 47,17 | 444 | | BCE Inc | 27,17 | -0,11 | 27,20 | 447 | | Imperial Oil | 113,23 | +1,00 | 112,11 | 120 | | Loblaw Cos Ltd | 54,92 | -0,15 | 55,00 | 43 | | Nortel Networks | 3,34 | -2,05 | 3,41 | 2716 | | Royal Bank of Canada | 93,00 | -0,18 | 93,17 | 168 | | США ($) | | Abbott Labs | 44,00 | -0,81 | 44,36 | 1363 | | Agilent Tech | 34,99 | +0,60 | 34,78 | 644 | | Alcoa | 30,37 | — | 30,37 | 1600 | | Allstate Corp | 54,00 | -0,30 | 54,16 | 522 | | Alltel | 63,90 | +0,33 | 63,69 | 1142 | | Amer Electric Power | 36,30 | +0,78 | 36,02 | 341 | | Amer Express Co | 54,23 | -0,46 | 54,48 | 1070 | | AIG | 67,03 | -1,69 | 68,18 | 2170 | | Amgen | 74,34 | +0,50 | 73,97 | 3285 | | Analog Devices | 38,96 | -1,57 | 39,58 | 538 | | Anheuser-Busch | 41,51 | -0,69 | 41,80 | 511 | | Time Warner Inc | 17,71 | -1,45 | 17,97 | 8893 | | Apple Comp Inc | 70,48 | -0,13 | 70,57 | 8485 | | Applied Materials | 19,78 | -0,90 | 19,96 | 14421 | | AT&T | 28,39 | -0,21 | 28,45 | 3169 | | Automatic Data Proc | 44,74 | -0,47 | 44,95 | 482 | | Bank of America | 44,63 | -0,13 | 44,69 | 2836 | | Bank of New York | 34,09 | -0,32 | 34,20 | 737 | | Baxter Int | 38,26 | -0,42 | 38,42 | 697 | | BCE Inc | 23,60 | +0,55 | 23,47 | 19 | | Bellsouth Corp | 31,45 | +0,22 | 31,38 | 2559 | | Berkshire cl a* | 87,60 | +0,01 | 87,59 | 1 | | Berkshire cl b* | 2,90 | -0,14 | 2,91 | 1 | | Boeing Co | 72,32 | -0,32 | 72,55 | 847 | | Bristol Myers sq | 22,78 | -0,91 | 22,99 | 1180 | | Cardinal Health | 71,40 | -0,67 | 71,88 | 324 | | Carnival | 53,49 | -0,85 | 53,95 | 779 | | Caterpillar Inc | 71,97 | +0,01 | 71,96 | 1179 | | ChevronTexaco | 56,50 | +0,36 | 56,30 | 3000 | | Cigna | 120,99 | -0,48 | 121,57 | 137 | | Cisco | 19,86 | -0,59 | 19,98 | 12618 | | Citigroup | 46,23 | -0,45 | 46,44 | 3713 | | Coca-Cola Co | 41,72 | +0,31 | 41,59 | 1768 | | Colgate Palmoliv | 54,62 | -0,35 | 54,81 | 417 | | Costco Wholesale | 51,27 | -0,91 | 51,74 | 592 | | Daimler-Chrysler | 57,70 | +0,03 | 57,68 | 90 | | Dow Chemical Co | 43,82 | -0,36 | 43,98 | 997 | | Du Pont Co | 41,39 | -0,31 | 41,52 | 915 | | Eastman Kodak | 26,10 | -1,17 | 26,41 | 338 | | Eli Lilly | 56,17 | -0,34 | 56,36 | 902 | | EMC Corp | 13,47 | +0,30 | 13,43 | 4352 | | Emerson Electric | 82,24 | -0,63 | 82,76 | 431 | | Exelon | 55,35 | -0,23 | 55,48 | 1156 | | Exxon Mobil | 60,45 | +0,33 | 60,25 | 4542 | | Fannie Mae | 54,38 | -1,27 | 55,08 | 633 | | First Data Corp | 45,32 | -1,20 | 45,87 | 1278 | | Ford Motor Co | 8,45 | +0,72 | 8,39 | 2169 | | Gap Inc | 18,77 | +0,32 | 18,71 | 1255 | | Genentech | 84,25 | -0,41 | 84,60 | 283 | | General Elec Co | 33,43 | +0,24 | 33,35 | 5967 | | General Motors | 22,52 | +1,08 | 22,28 | 1566 | | Goldman Sachs Gr | 144,39 | -1,03 | 145,90 | 575 | | HJ Heinz Co | 36,66 | +0,66 | 36,42 | 441 | | Halliburton Co | 71,63 | +0,55 | 71,24 | 2110 | | HCA-Healthcare | 48,71 | +0,10 | 48,66 | 310 | | Hewlett-Packard | 33,63 | -1,15 | 34,02 | 3691 | | Home Depot Inc | 41,40 | -1,10 | 41,86 | 1769 | | Honeywell Int | 41,86 | +0,67 | 41,58 | 1508 | | Illinois Tool Works | 87,71 | -0,54 | 88,19 | 175 | | Intel Corp | 20,82 | -2,48 | 21,35 | 37217 | | IBM | 80,28 | -0,78 | 80,91 | 1237 | | Intl Paper | 33,61 | -0,30 | 33,71 | 449 | | Johnson&Johnson | 59,00 | +0,03 | 58,98 | 2025 | | J P Morgan Chase | 40,54 | -0,69 | 40,82 | 2657 | | Kimberly-Clark | 58,26 | +0,50 | 57,97 | 384 | | Kohls | 46,28 | -1,22 | 46,85 | 477 | | Kroger | 19,92 | -0,45 | 20,01 | 536 | | Lehman Brothers | 145,85 | -1,00 | 147,33 | 434 | | Lockheed Martin | 71,92 | — | 71,92 | 472 | | Lowes Cos | 65,99 | -0,98 | 66,64 | 720 | | Lucent Tech | 2,86 | -0,69 | 2,88 | 3321 | | Marsh & McLennan | 30,14 | -0,50 | 30,29 | 504 | | McDonalds Corp | 36,28 | -0,25 | 36,37 | 1062 | | Medtronic | 56,27 | -0,35 | 56,47 | 986 | | Merck & Co | 35,93 | -0,14 | 35,98 | 1826 | | Merrill Lynch | 75,60 | -1,47 | 76,73 | 1349 | | Metlife Inc | 50,48 | -0,71 | 50,84 | 498 | | Micron Tech | 16,72 | -1,59 | 16,99 | 1339 | | Microsoft | 26,62 | -0,71 | 26,81 | 12020 | | Minnesota Mining | 73,54 | +0,67 | 73,05 | 581 | | MS Dean Witter | 0,00 | — | 0,00 | 0 | | Motorola Inc | 21,85 | -1,35 | 22,15 | 2878 | | Occidental Petr | 90,03 | +1,52 | 88,68 | 941 | | Omnicom Group | 79,98 | -1,78 | 81,43 | 397 | | Oracle Corp | 12,37 | -0,56 | 12,44 | 8851 | | Pfizer Inc | 25,59 | -0,85 | 25,81 | 5623 | | Philip Morris | 73,44 | +0,33 | 73,20 | 1487 | | Raytheon Co | 42,96 | -0,97 | 43,38 | 566 | | Schering-plough | 19,25 | -0,41 | 19,33 | 1376 | | Tenet Healthcare | 7,80 | +2,77 | 7,59 | 754 | | Texas Instrument | 31,32 | -1,35 | 31,75 | 2686 | | Textron Inc | 85,22 | +0,52 | 84,78 | 289 | | Time Warner Inc | 17,71 | -1,45 | 17,97 | 8893 | | Tyco Int | 25,68 | +0,20 | 25,63 | 1611 | | Unisys Corp | 6,77 | -0,59 | 6,81 | 365 | | UPS | 76,09 | -0,01 | 76,10 | 738 | | United Tech | 58,09 | -0,19 | 58,20 | 818 | | Unitedhealth Gr | 58,29 | -0,36 | 58,50 | 1554 | | US Bancorp | 30,45 | — | 30,45 | 1601 | | Verizon Comm | 34,49 | -0,17 | 34,55 | 3170 | | Wachovia | 55,78 | -0,76 | 56,21 | 1435 | | Wal-Mart Stores | 46,20 | -0,92 | 46,63 | 2344 | | Walt Disney Co | 26,95 | -0,37 | 27,05 | 1635 | | Washington Mutual | 42,71 | -1,29 | 43,27 | 785 | | Wells Fargo | 63,50 | -0,70 | 63,95 | 1043 | | Xerox Corp | 14,84 | +0,82 | 14,72 | 617 |
|
