| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | -0,95 | 8,4 | 6078 | | ANZ Banking Grp | 24,9 | +0,65 | 24,8 | 2624 | | CommonWealth Bank | 43,5 | -1,02 | 44,0 | 13878 | | National Australian Bank | 35,7 | +0,68 | 35,5 | 3228 | | Telstra Corp | 3,8 | -5,22 | 4,0 | 37468 | | Westpac Banking | 23,1 | +0,39 | 23,0 | 3684 | | Япония (JPY) | | Asahi Kasei | 746,0 | -2,99 | 769,0 | 6399 | | Daiwa Securities | 1230,0 | -4,28 | 1285,0 | 9234 | | Fuji Photo Film | 3770,0 | +1,62 | 3710,0 | 3820 | | Fujitsu Ltd | 896,0 | -1,21 | 907,0 | 7261 | | Honda Motor Co | 6920,0 | +0,44 | 6890,0 | 3753 | | Kao Corp | 3040,0 | -0,98 | 3070,0 | 2182 | | KDDI* | 570,0 | -1,72 | 580,0 | 27 | | Mitsubishi Fin Gr* | 1570,0 | -4,27 | 1640,0 | 38 | | Mitsubishi Electric | 849,0 | -4,39 | 888,0 | 6592 | | NEC Corp | 713,0 | +0,99 | 706,0 | 20414 | | Nippon Steel Corp | 417,0 | -0,24 | 418,0 | 68021 | | Nissan Motor Co | 1374,0 | -0,43 | 1380,0 | 38841 | | NTT* | 511,0 | +1,19 | 505,0 | 40 | | NTT DoCoMo* | 177,0 | +0,57 | 176,0 | 114 | | Pioneer | 1838,0 | -1,66 | 1869,0 | 2629 | | Ricoh | 2140,0 | +0,47 | 2130,0 | 6423 | | Seikisui House | 1614,0 | -4,27 | 1686,0 | 2533 | | Shin-Etsu Chem | 5740,0 | -4,01 | 5980,0 | 2226 | | Sony | 5300,0 | -3,64 | 5500,0 | 8741 | | Sumitomo Chem | 853,0 | -2,96 | 879,0 | 4571 | | TDK Corp | 7940,0 | +1,28 | 7840,0 | 1446 | | Toshiba Corp | 659,0 | -2,80 | 678,0 | 21516 | | Toyota Motor Co | 6380,0 | -0,62 | 6420,0 | 9651 | | Гонконг (HKD) | | Cheung Kong | 80,60 | +2,15 | 78,90 | 9598 | | China Mobile | 36,90 | +0,96 | 36,55 | 26198 | | China Unicom | 6,45 | +0,78 | 6,40 | 8545 | | CLP Holdings | 43,80 | +0,69 | 43,50 | 2779 | | CNOOC | 6,55 | +3,97 | 6,30 | 58677 | | Hang Seng Bank | 102,70 | +0,20 | 102,50 | 1913 | | Henderson Land | 39,70 | +1,93 | 38,95 | 4618 | | HSBC Holdings | 129,40 | +0,15 | 129,20 | 17757 | | Hutchison | 74,05 | +0,75 | 73,50 | 10197 | | Франция (EUR) | | Alcatel | 11,66 | -1,19 | 11,80 | 3908 | | Axa | 29,07 | -0,10 | 29,10 | 1939 | | BNP Paribas | 76,00 | +0,26 | 75,80 | 1610 | | Bouygues | 44,59 | -0,40 | 44,77 | 274 | | Danone | 93,90 | -0,05 | 93,95 | 476 | | EADS | 31,83 | -0,22 | 31,90 | 1170 | | France Telecom | 19,12 | -0,16 | 19,15 | 5038 | | Lafarge | 89,40 | — | 89,40 | 317 | | Michelin | 51,35 | -0,48 | 51,60 | 447 | | Peugeot | 49,28 | +0,67 | 48,95 | 574 | | Renault | 82,85 | +0,30 | 82,60 | 985 | | Sanofi-Synthelab | 71,70 | -2,98 | 73,90 | 7544 | | Schneider Elec | 83,50 | -0,36 | 83,80 | 393 | | STMicroelectronics | 14,72 | -0,81 | 14,84 | 1536 | | Total Fina Elf | 217,80 | +0,79 | 216,10 | 1143 | | Vivendi Universal | 25,50 | -0,70 | 25,68 | 3047 | | Великобритания (GBp) | | ARM Holdings | 138,00 | +0,55 | 137,25 | 2462 | | BAE System | 444,25 | -0,34 | 445,75 | 9659 | | Barclays | 643,00 | -1,53 | 653,00 | 16040 | | BP | 668,82 | +2,06 | 655,50 | 33428 | | BAT | 1318,00 | +0,53 | 1311,00 | 1509 | | British Airways | 333,75 | -0,30 | 334,75 | 9459 | | British Telecom | 213,00 | -0,47 | 214,00 | 10516 | | Cable & Wireless | 106,00 | — | 106,00 | 9547 | | Cadbury Schweppes | 562,00 | -1,40 | 570,00 | 7659 | | HSBC Hldg | 959,00 | +0,21 | 957,00 | 7408 | | Lloyds TSB Grp | 545,67 | -0,23 | 546,75 | 13419 | | Marks & Spencer | 508,00 | +0,10 | 507,50 | 4920 | | Prudential | 603,00 | -0,82 | 608,00 | 3473 | | Reuters Group | 452,75 | -0,71 | 456,00 | 7771 | | Rio Tinto | 2922,54 | +1,92 | 2867,00 | 5163 | | Sainsbury | 318,75 | — | 318,75 | 2486 | | Unilever | 595,00 | -0,50 | 598,00 | 5047 | | Vodafone Airtch | 122,17 | -1,81 | 124,25 | 172850 | | Германия (EUR) | | Allianz AG | 133,86 | -0,33 | 134,30 | 1059 | | BASF | 62,90 | — | 62,90 | 1264 | | Bayer AG | 34,74 | -0,54 | 34,93 | 1452 | | BMW | 39,70 | +0,25 | 39,60 | 1413 | | Commerzbank AG | 30,54 | +0,56 | 30,37 | 2364 | | Daimler-Chrysler | 48,08 | -0,54 | 48,34 | 4290 | | Deutsche Bank n | 91,68 | +0,59 | 91,14 | 1560 | | Dt Telekom n | 13,55 | -0,51 | 13,62 | 12896 | | Hypovereinsbank | 27,87 | +0,11 | 27,84 | 316 | | Infineon Tech | 8,16 | -0,49 | 8,20 | 3353 | | Merck KGaA | 85,27 | +1,03 | 84,40 | 271 | | Munich Re | 114,92 | -0,73 | 115,76 | 928 | | Sap AG | 171,70 | +0,85 | 170,25 | 551 | | Siemens | 76,30 | -0,65 | 76,80 | 1393 | | Volkswagen AG | 59,02 | -0,30 | 59,20 | 1401 | | Финляндия (EUR) | | Nokia | 15,78 | +0,06 | 15,77 | 12936 | | Stora Enso | 11,92 | +1,45 | 11,75 | 4318 | | Швейцария (CHF) | | Ciba Special | 82,80 | -1,43 | 84,00 | 1080 | | Lonza Grp AG | 82,00 | -0,30 | 82,25 | 353 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,10 | +0,69 | 72,60 | 5687 | | Nestle | 390,75 | +0,19 | 390,00 | 447 | | Novartis | 71,30 | -0,21 | 71,45 | 4764 | | Roche | 213,50 | — | 213,50 | 9 | | Swiss Re | 95,60 | -0,42 | 96,00 | 755 | | UBS AG | 142,20 | +1,43 | 140,20 | 3414 | | Zurich Fin | 318,25 | +1,76 | 312,75 | 1004 | | Швеция (SEK) | | ABB | 88,75 | +0,28 | 88,50 | 3253aaz | | Electrolux | 217,50 | +0,23 | 217,00 | 958 | | Ericsson | 27,30 | — | 27,30 | 55274 | | Nordea | 85,75 | +1,48 | 84,50 | 6665 | | Volvo | 347,00 | +1,17 | 343,00 | 932 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 2956 | | Fiat | 8,64 | +0,49 | 8,60 | 18346 | | Голландия (EUR) | | ABN Amro Hld | 24,97 | -0,28 | 25,04 | 4133 | | Aegon NV | 13,81 | +0,58 | 13,73 | 3074 | | Ahold Kon | 6,83 | -0,15 | 6,84 | 4951 | | Fortis | 29,66 | +0,17 | 29,61 | 988 | | ING Grp | 31,22 | +0,16 | 31,17 | 3458 | | Philips | 28,14 | -0,11 | 28,17 | 1977 | | Россия (ADR) | | АФК Система | 25,40 | +1,20 | 25,10 | 331 | | Вимм-Билль-Данн | 22,86 | -2,72 | 23,50 | 26 | | Вымпелком | 45,58 | -0,83 | 45,96 | 576 | | Газпром | 89,10 | +1,02 | 88,20 | 627 | | ЛУКОЙЛ | 82,00 | +4,17 | 79,20 | 3012 | | Мобильные телесистемы | 37,90 | +0,58 | 37,68 | 1499 | | Мосэнерго | 19,10 | +7,30 | 17,80 | 1 | | Норильский никель | 90,99 | +0,63 | 95,00 | 230 | | Пятерочка | 16,00 | +1,20 | 15,81 | 152 | | РАО ЕЭС России | 67,00 | +3,64 | 64,55 | 488 | | Ростелеком | 16,80 | +4,09 | 16,14 | 187 | | Сибнефть | 23,11 | +2,16 | 23,10 | 293 | | Стальная группа Мечел | 30,55 | +0,83 | 30,30 | 122 | | Сургутнефтегаз | 73,24 | +2,94 | 71,50 | 352 | | Татнефть | 97,56 | +5,05 | 92,87 | 75 | | ЮКОС | 7,68 | +0,51 | 7,86 | 57 | | Канада (CAD) | | Alcan Inc | 53,20 | +1,74 | 52,46 | 199 | | Bank of Montreal | 67,93 | -0,03 | 67,95 | 77 | | Bank Nova Scotia | 47,22 | +0,13 | 47,16 | 171 | | BCE Inc | 27,13 | -0,26 | 27,20 | 262 | | Imperial Oil | 115,00 | +1,88 | 112,88 | 73 | | Loblaw Cos Ltd | 55,25 | +0,29 | 55,09 | 20 | | Nortel Networks | 3,27 | -3,25 | 3,38 | 5291 | | Royal Bank of Canada | 93,02 | -0,09 | 93,10 | 81 | | США ($) | | Abbott Labs | 44,34 | -0,05 | 44,36 | 3892 | | Agilent Tech | 34,99 | +0,60 | 34,78 | 2410 | | Alcoa | 30,38 | +0,03 | 30,37 | 4433 | | Allstate Corp | 54,30 | +0,26 | 54,16 | 1897 | | Alltel | 64,17 | +0,75 | 63,69 | 2221? | | Amer Electric Power | 36,37 | +0,97 | 36,02 | 1490 | | Amer Express Co | 54,45 | -0,06 | 54,48 | 3227 | | AIG | 67,42 | -1,11 | 68,18 | 4853 | | Amgen | 74,89 | +1,24 | 73,97 | 9416 | | Analog Devices | 38,79 | -2,00 | 39,58 | 1850 | | Anheuser-Busch | 41,50 | -0,72 | 41,80 | 1923 | | Time Warner Inc | 17,78 | -1,06 | 17,97 | 24219 | | Apple Comp Inc | 70,29 | -0,40 | 70,57 | 20571 | | Applied Materials | 19,72 | -1,20 | 19,96 | 42116 | | AT&T | 28,28 | -0,60 | 28,45 | 11811 | | Automatic Data Proc | 44,84 | -0,24 | 44,95 | 1410 | | Bank of America | 44,66 | -0,07 | 44,69 | 8948 | | Bank of New York | 34,59 | +1,14 | 34,20 | 4022 | | Baxter Int | 38,33 | -0,23 | 38,42 | 2164 | | BCE Inc | 23,63 | +0,68 | 23,47 | 86 | | Bellsouth Corp | 31,65 | +0,86 | 31,38 | 7237 | | Berkshire cl a* | 87,68 | +0,10 | 87,59 | 1 | | Berkshire cl b* | 2,90 | -0,17 | 2,91 | 7 | | Boeing Co | 72,96 | +0,57 | 72,55 | 2163 | | Bristol Myers sq | 23,08 | +0,39 | 22,99 | 4283 | | Cardinal Health | 71,75 | -0,18 | 71,88 | 1165 | | Carnival | 53,55 | -0,74 | 53,95 | 2182 | | Caterpillar Inc | 72,05 | +0,13 | 71,96 | 3960 | | ChevronTexaco | 57,17 | +1,55 | 56,30 | 7343 | | Cigna | 122,21 | +0,53 | 121,57 | 550 | | Cisco | 19,86 | -0,60 | 19,98 | 35966 | | Citigroup | 46,24 | -0,43 | 46,44 | 9887 | | Coca-Cola Co | 41,79 | +0,48 | 41,59 | 5184 | | Colgate Palmoliv | 54,80 | -0,02 | 54,81 | 1270 | | Costco Wholesale | 50,98 | -1,47 | 51,74 | 1718 | | Daimler-Chrysler | 57,92 | +0,42 | 57,68 | 495 | | Dow Chemical Co | 43,80 | -0,41 | 43,98 | 2467 | | Du Pont Co | 41,51 | -0,02 | 41,52 | 2863 | | Eastman Kodak | 26,27 | -0,53 | 26,41 | 1460 | | Eli Lilly | 55,84 | -0,92 | 56,36 | 2296 | | EMC Corp | 13,48 | +0,37 | 13,43 | 18955 | | Emerson Electric | 81,90 | -1,04 | 82,76 | 1485 | | Exelon | 55,95 | +0,85 | 55,48 | 3122 | | Exxon Mobil | 60,55 | +0,50 | 60,25 | 13575 | | Fannie Mae | 54,50 | -1,05 | 55,08 | 2096 | | First Data Corp | 45,41 | -1,00 | 45,87 | 2806 | | Ford Motor Co | 8,45 | +0,72 | 8,39 | 6935 | | Gap Inc | 18,82 | +0,59 | 18,71 | 3502 | | Genentech | 84,25 | -0,41 | 84,60 | 1801 | | General Elec Co | 33,61 | +0,78 | 33,35 | 17451 | | General Motors | 21,92 | -1,62 | 22,28 | 7441 | | Goldman Sachs Gr | 145,54 | -0,25 | 145,90 | 1922 | | HJ Heinz Co | 36,70 | +0,77 | 36,42 | 2526 | | Halliburton Co | 70,10 | -1,60 | 71,24 | 6921 | | HCA-Healthcare | 48,56 | -0,21 | 48,66 | 1277 | | Hewlett-Packard | 34,07 | +0,15 | 34,02 | 11297 | | Home Depot Inc | 41,86 | — | 41,86 | 6240 | | Honeywell Int | 42,18 | +1,44 | 41,58 | 6017 | | Illinois Tool Works | 88,44 | +0,28 | 88,19 | 1151 | | Intel Corp | 20,61 | -3,47 | 21,35 | 116649 | | IBM | 80,71 | -0,25 | 80,91 | 4227 | | Intl Paper | 33,47 | -0,71 | 33,71 | 1724 | | Johnson&Johnson | 59,07 | +0,15 | 58,98 | 4490 | | J P Morgan Chase | 40,78 | -0,10 | 40,82 | 9137 | | Kimberly-Clark | 58,56 | +1,02 | 57,97 | 1163 | | Kohls | 46,01 | -1,79 | 46,85 | 1833 | | Kroger | 19,98 | -0,15 | 20,01 | 1768 | | Lehman Brothers | 147,08 | -0,17 | 147,33 | 1323 | | Lockheed Martin | 72,84 | +1,28 | 71,92 | 1839 | | Lowes Cos | 66,27 | -0,56 | 66,64 | 1894 | | Lucent Tech | 2,81 | -2,43 | 2,88 | 10548 | | Marsh & McLennan | 29,80 | -1,62 | 30,29 | 2682 | | McDonalds Corp | 36,06 | -0,85 | 36,37 | 3864 | | Medtronic | 56,26 | -0,37 | 56,47 | 3017 | | Merck & Co | 36,05 | +0,19 | 35,98 | 9103 | | Merrill Lynch | 75,56 | -1,52 | 76,73 | 3605 | | Metlife Inc | 50,18 | -1,30 | 50,84 | 1376 | | Micron Tech | 16,65 | -2,00 | 16,99 | 5967 | | Microsoft | 26,70 | -0,41 | 26,81 | 41513 | | Minnesota Mining | 73,77 | +0,99 | 73,05 | 1702 | | Motorola Inc | 21,49 | -2,98 | 22,15 | 13595 | | Occidental Petr | 90,04 | +1,53 | 88,68 | 2873 | | Omnicom Group | 80,43 | -1,23 | 81,43 | 1774 | | Oracle Corp | 12,40 | -0,32 | 12,44 | 35536 | | Pfizer Inc | 25,82 | +0,04 | 25,81 | 17824 | | Philip Morris | 72,87 | -0,45 | 73,20 | 4513 | | Raytheon Co | 43,02 | -0,83 | 43,38 | 1589 | | Schering-plough | 19,19 | -0,72 | 19,33 | 3728 | | Tenet Healthcare | 7,81 | +2,90 | 7,59 | 2851 | | Texas Instrument | 31,48 | -0,85 | 31,75 | 7459 | | Textron Inc | 86,53 | +2,06 | 84,78 | 910 | | Time Warner Inc | 17,78 | -1,06 | 17,97 | 24219 | | Tyco Int | 25,85 | +0,86 | 25,63 | 6897 | | Unisys Corp | 6,87 | +0,88 | 6,81 | 3439 | | UPS | 76,25 | +0,20 | 76,10 | 1889 | | United Tech | 58,00 | -0,34 | 58,20 | 2639 | | Unitedhealth Gr | 58,00 | -0,85 | 58,50 | 5320 | | US Bancorp | 30,47 | +0,07 | 30,45 | 3379 | | Verizon Comm | 34,78 | +0,67 | 34,55 | 10483 | | Wachovia | 56,27 | +0,11 | 56,21 | 3799 | | Wal-Mart Stores | 46,25 | -0,81 | 46,63 | 12024 | | Walt Disney Co | 26,91 | -0,52 | 27,05 | 5257 | | Washington Mutual | 42,94 | -0,76 | 43,27 | 2610 | | Wells Fargo | 63,61 | -0,53 | 63,95 | 2683 | | Xerox Corp | 14,76 | +0,27 | 14,72 | 1773 |
|
