| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +2,38 | 8,4 | 9010 | | ANZ Banking Grp | 25,7 | -0,16 | 25,7 | 6771 | | CommonWealth Bank | 44,5 | +0,77 | 44,2 | 2629 | | National Australian Bank | 36,6 | +1,75 | 35,9 | 5208 | | Telstra Corp | 3,9 | +1,03 | 3,9 | 26395 | | Westpac Banking | 23,7 | +0,76 | 23,6 | 4776 | | Япония (JPY) | | Asahi Kasei | 775,0 | -1,77 | 789,0 | 5392 | | Daiwa Securities | 1401,0 | +0,21 | 1398,0 | 10289 | | Fuji Photo Film | 3800,0 | +0,53 | 3780,0 | 1514 | | Fujitsu Ltd | 946,0 | +0,85 | 938,0 | 10247 | | Honda Motor Co | 7000,0 | +1,60 | 6890,0 | 3592 | | Kao Corp | 3160,0 | +1,28 | 3120,0 | 2784 | | KDDI* | 584,0 | +2,46 | 570,0 | 29 | | Mitsubishi Fin Gr* | 1700,0 | +2,41 | 1660,0 | 49 | | Mitsubishi Electric | 941,0 | +2,51 | 918,0 | 8278 | | NEC Corp | 734,0 | +1,94 | 720,0 | 18809 | | Nippon Steel Corp | 465,0 | +5,20 | 442,0 | 348415 | | Nissan Motor Co | 1332,0 | -1,99 | 1359,0 | 20651 | | NTT* | 506,0 | +0,20 | 505,0 | 33 | | NTT DoCoMo* | 171,0 | -1,72 | 174,0 | 151 | | Pioneer | 1864,0 | -2,51 | 1912,0 | 1734 | | Ricoh | 2165,0 | +0,46 | 2155,0 | 1913 | | Seikisui House | 1748,0 | -1,52 | 1775,0 | 2344 | | Shin-Etsu Chem | 6150,0 | +0,99 | 6090,0 | 1099 | | Sony | 5640,0 | -0,18 | 5650,0 | 5730 | | Sumitomo Chem | 925,0 | +2,32 | 904,0 | 7225 | | TDK Corp | 8010,0 | -1,23 | 8110,0 | 1212 | | Toshiba Corp | 663,0 | +0,30 | 661,0 | 25584 | | Toyota Motor Co | 6240,0 | -1,42 | 6330,0 | 7351 | | Гонконг (HKD) | | Cheung Kong | 82,60 | +0,24 | 82,40 | 5546 | | China Mobile | 38,05 | +0,26 | 37,95 | 23682 | | China Unicom | 6,75 | +0,75 | 6,70 | 17038 | | CLP Holdings | 44,15 | +0,34 | 44,00 | 2197 | | CNOOC | 6,60 | +0,76 | 6,55 | 90700 | | Hang Seng Bank | 103,70 | +0,48 | 103,20 | 3495 | | Henderson Land | 41,65 | -0,83 | 42,00 | 4916 | | HSBC Holdings | 133,00 | +0,91 | 131,80 | 47531 | | Hutchison | 74,50 | +0,20 | 74,35 | 9761 | | Франция (EUR) | | Alcatel | 11,20 | -1,32 | 11,35 | 10534 | | Axa | 29,57 | +0,85 | 29,32 | 4637 | | BNP Paribas | 78,85 | -0,44 | 79,20 | 2423 | | Bouygues | 44,89 | -0,60 | 45,16 | 781 | | Danone | 97,25 | +0,05 | 97,20 | 946 | | EADS | 31,55 | +0,10 | 31,52 | 1329 | | France Telecom | 18,47 | -1,02 | 18,66 | 9827 | | Lafarge | 90,00 | -0,11 | 90,10 | 617 | | Michelin | 52,25 | +0,29 | 52,10 | 433 | | Peugeot | 49,30 | +0,63 | 48,99 | 564 | | Renault | 81,35 | -0,43 | 81,70 | 726 | | Sanofi-Synthelab | 73,15 | +0,90 | 72,50 | 2863 | | Schneider Elec | 85,60 | -0,47 | 86,00 | 525 | | STMicroelectronics | 14,45 | +0,35 | 14,40 | 3393 | | Total Fina Elf | 214,10 | -0,46 | 215,10 | 1563 | | Vivendi Universal | 25,46 | +1,23 | 25,15 | 6725 | | Великобритания (GBp) | | ARM Holdings | 139,22 | +0,72 | 138,00 | 5135 | | BAE System | 434,66 | +1,46 | 428,50 | 12719 | | Barclays | 673,50 | +0,45 | 670,50 | 23978 | | BP | 644,50 | -0,46 | 647,50 | 34857 | | BAT | 1330,98 | +0,30 | 1327,00 | 2461 | | British Airways | 332,81 | +0,45 | 331,50 | 7254 | | British Telecom | 208,75 | -0,95 | 210,75 | 24561 | | Cable & Wireless | 108,50 | -0,91 | 109,50 | 21235 | | Cadbury Schweppes | 582,50 | -0,09 | 583,00 | 4056 | | HSBC Hldg | 989,50 | +0,97 | 980,00 | 27073 | | Lloyds TSB Grp | 566,75 | +0,04 | 566,50 | 24442 | | Marks & Spencer | 515,75 | +0,15 | 515,00 | 7662 | | Prudential | 620,50 | +0,73 | 616,00 | 6798 | | Reuters Group | 397,00 | -2,58 | 407,50 | 17990 | | Rio Tinto | 2763,33 | -0,65 | 2780,00 | 4316 | | Sainsbury | 327,75 | +0,54 | 326,00 | 6841 | | Unilever | 597,50 | +0,84 | 592,50 | 7982 | | Vodafone Airtch | 113,75 | -2,78 | 117,00 | 792370 | | Германия (EUR) | | Allianz AG | 136,35 | +0,39 | 135,82 | 1691 | | BASF | 63,93 | +0,58 | 63,56 | 1900 | | Bayer AG | 34,54 | +0,32 | 34,43 | 1631 | | BMW | 39,92 | +0,40 | 39,76 | 1414 | | Commerzbank AG | 31,43 | -0,19 | 31,49 | 1247 | | Daimler-Chrysler | 47,51 | +0,72 | 47,17 | 2885 | | Deutsche Bank n | 94,04 | -0,61 | 94,62 | 2749 | | Dt Telekom n | 13,25 | -1,05 | 13,39 | 23858 | | Hypovereinsbank | 28,39 | -0,56 | 28,55 | 291 | | Infineon Tech | 7,84 | -0,88 | 7,91 | 3028 | | Merck KGaA | 84,99 | -1,57 | 86,35 | 178 | | Munich Re | 115,09 | +0,67 | 114,32 | 1071 | | Sap AG | 174,72 | +0,05 | 174,64 | 656 | | Siemens | 78,81 | +0,91 | 78,10 | 2464 | | Volkswagen AG | 59,45 | +0,76 | 59,00 | 1188 | | Финляндия (EUR) | | Nokia | 15,82 | -0,57 | 15,91 | 12781 | | Stora Enso | 12,20 | -0,41 | 12,25 | 2206 | | Швейцария (CHF) | | Ciba Special | 81,55 | -0,55 | 82,00 | 484 | | Lonza Grp AG | 85,85 | +1,60 | 84,50 | 1412 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,45 | -0,34 | 73,70 | 5030 | | Nestle | 383,00 | +0,46 | 381,25 | 1605 | | Novartis | 71,75 | +0,56 | 71,35 | 4497 | | Roche | 217,90 | -0,23 | 218,40 | 10 | | Swiss Re | 94,25 | -0,37 | 94,60 | 1168 | | UBS AG | 141,90 | -0,84 | 143,10 | 2150 | | Zurich Fin | 317,00 | +0,71 | 314,75 | 450 | | Швеция (SEK) | | ABB | 99,25 | +4,20 | 95,25 | 5445aaz | | Electrolux | 219,50 | +0,92 | 217,50 | 2823 | | Ericsson | 27,40 | — | 27,40 | 58676 | | Nordea | 91,25 | +0,27 | 91,00 | 3382 | | Volvo | 352,50 | +0,57 | 350,50 | 1180 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,03 | 2,91 | 7797 | | Fiat | 9,22 | +2,54 | 8,99 | 25532 | | Голландия (EUR) | | ABN Amro Hld | 25,01 | +0,08 | 24,99 | 5859 | | Aegon NV | 14,05 | +0,93 | 13,92 | 6627 | | Ahold Kon | 6,99 | -0,99 | 7,06 | 9141 | | Fortis | 30,55 | +0,30 | 30,46 | 2476 | | ING Grp | 32,05 | +1,46 | 31,59 | 6076 | | Philips | 28,17 | +1,44 | 27,77 | 3302 | | Россия (ADR) | | АФК Система | 26,51 | +0,61 | 26,35 | 454 | | Вимм-Билль-Данн | 23,50 | +0,43 | 23,40 | 10 | | Вымпелком | 45,25 | +0,18 | 45,17 | 88 | | Газпром | 88,07 | -1,25 | 88,30 | 955 | | ЛУКОЙЛ | 86,38 | +1,55 | 84,10 | 1768 | | Мобильные телесистемы | 37,28 | -0,29 | 37,39 | 233 | | Мосэнерго | 20,10 | +8,65 | 18,50 | 20 | | Норильский никель | 94,60 | — | 94,60 | 441 | | Пятерочка | 16,06 | -1,10 | 16,33 | 222 | | РАО ЕЭС России | 76,88 | +6,43 | 70,00 | 916 | | Ростелеком | 19,07 | +19,31 | 18,44 | 1349 | | Сибнефть | 23,90 | — | 23,90 | 94 | | Стальная группа Мечел | 29,88 | +1,39 | 29,47 | 71 | | Сургутнефтегаз | 78,99 | +2,58 | 77,50 | 853 | | Татнефть | 114,55 | +5,57 | 108,51 | 86 | | ЮКОС | 7,75 | -1,90 | 7,90 | 597 | | Канада (CAD) | | Alcan Inc | 50,51 | -2,49 | 51,80 | 356 | | Bank of Montreal | 69,59 | +0,83 | 69,02 | 515 | | Bank Nova Scotia | 48,33 | +0,79 | 47,95 | 354 | | BCE Inc | 27,10 | +0,86 | 26,87 | 493 | | Imperial Oil | 109,77 | -1,54 | 111,49 | 86 | | Loblaw Cos Ltd | 57,64 | +0,58 | 57,31 | 61 | | Nortel Networks | 3,36 | -0,88 | 3,39 | 3016 | | Royal Bank of Canada | 94,65 | +0,70 | 93,99 | 359 | | США ($) | | Abbott Labs | 44,21 | +0,59 | 43,95 | 588 | | Agilent Tech | 36,33 | +1,14 | 35,92 | 925 | | Alcoa | 29,34 | -2,72 | 30,16 | 1108 | | Allstate Corp | 54,80 | -0,18 | 54,90 | 432 | | Alltel | 63,26 | +0,29 | 63,08 | 172 | | Amer Electric Power | 36,55 | +0,36 | 36,42 | 217 | | Amer Express Co | 54,86 | -0,02 | 54,87 | 391 | | AIG | 66,99 | +0,03 | 66,97 | 1299 | | Amgen | 75,54 | +1,06 | 74,75 | 2345 | | Analog Devices | 38,61 | +0,65 | 38,36 | 729 | | Anheuser-Busch | 41,84 | +0,05 | 41,82 | 262 | | Time Warner Inc | 17,37 | +0,58 | 17,27 | 3511 | | Apple Comp Inc | 71,23 | -0,32 | 71,46 | 11367 | | Applied Materials | 18,43 | -1,97 | 18,80 | 20915 | | AT&T | 27,77 | +0,73 | 27,57 | 2043 | | Automatic Data Proc | 46,14 | +2,78 | 44,89 | 753 | | Bank of America | 45,73 | +0,02 | 45,72 | 3059 | | Bank of New York | 34,44 | +0,12 | 34,40 | 341 | | Baxter Int | 38,67 | +0,42 | 38,51 | 417 | | BCE Inc | 23,73 | +1,32 | 23,42 | 40 | | Bellsouth Corp | 31,69 | +0,28 | 31,60 | 567 | | Berkshire cl a* | 86,95 | — | 86,95 | 1 | | Berkshire cl b* | 2,88 | -0,07 | 2,88 | 2 | | Boeing Co | 74,59 | +0,38 | 74,31 | 458 | | Bristol Myers sq | 23,24 | +1,18 | 22,97 | 1158 | | Cardinal Health | 72,68 | +0,40 | 72,39 | 190 | | Carnival | 51,97 | +0,27 | 51,83 | 317 | | Caterpillar Inc | 73,38 | +0,94 | 72,70 | 884 | | ChevronTexaco | 57,25 | -0,69 | 57,65 | 1646 | | Cigna | 123,98 | -0,47 | 124,57 | 341 | | Cisco | 19,90 | +0,25 | 19,85 | 14077 | | Citigroup | 46,93 | +0,17 | 46,85 | 1876 | | Coca-Cola Co | 42,22 | -0,02 | 42,23 | 1002 | | Colgate Palmoliv | 54,83 | +0,38 | 54,62 | 242 | | Costco Wholesale | 51,05 | +0,71 | 50,69 | 611 | | Daimler-Chrysler | 56,44 | +1,04 | 55,86 | 99 | | Dow Chemical Co | 43,57 | +0,32 | 43,43 | 714 | | Du Pont Co | 39,97 | -0,87 | 40,32 | 1196 | | Eastman Kodak | 28,24 | -0,04 | 28,25 | 659 | | Eli Lilly | 56,29 | +0,48 | 56,02 | 293 | | EMC Corp | 13,96 | +0,22 | 13,93 | 2813 | | Emerson Electric | 83,13 | +0,40 | 82,80 | 290 | | Exelon | 57,60 | +0,86 | 57,11 | 406 | | Exxon Mobil | 60,19 | -0,38 | 60,42 | 2851 | | Fannie Mae | 55,94 | -0,23 | 56,07 | 344 | | First Data Corp | 45,50 | +0,84 | 45,12 | 608 | | Ford Motor Co | 8,12 | +0,25 | 8,10 | 2732 | | Gap Inc | 18,43 | — | 18,43 | 1098 | | Genentech | 86,16 | +1,42 | 84,95 | 728 | | General Elec Co | 33,14 | — | 33,14 | 3078 | | General Motors | 20,20 | +1,05 | 19,99 | 1775 | | Goldman Sachs Gr | 143,68 | -0,33 | 144,16 | 538 | | HJ Heinz Co | 37,18 | -0,93 | 37,53 | 333 | | Halliburton Co | 70,15 | -1,50 | 71,22 | 953 | | HCA-Healthcare | 48,67 | -0,12 | 48,73 | 209 | | Hewlett-Packard | 32,90 | +2,75 | 32,02 | 1781 | | Home Depot Inc | 42,02 | +0,94 | 41,63 | 1656 | | Honeywell Int | 41,96 | +1,16 | 41,48 | 482 | | Illinois Tool Works | 86,94 | +0,42 | 86,58 | 485 | | Intel Corp | 20,60 | +1,18 | 20,36 | 29658 | | IBM | 80,20 | +0,12 | 80,10 | 656 | | Intl Paper | 33,40 | -0,12 | 33,44 | 251 | | Johnson&Johnson | 58,28 | +0,90 | 57,76 | 1439 | | J P Morgan Chase | 41,64 | -0,05 | 41,66 | 1884 | | Kimberly-Clark | 59,82 | +0,22 | 59,69 | 231 | | Kohls | 46,71 | -0,32 | 46,86 | 529 | | Kroger | 20,28 | +1,45 | 19,99 | 577 | | Lehman Brothers | 148,04 | -0,32 | 148,51 | 423 | | Lockheed Martin | 74,35 | +0,09 | 74,58 | 445 | | Lowes Cos | 68,31 | +4,26 | 65,52 | 2892 | | Lucent Tech | 2,87 | +1,41 | 2,83 | 3903 | | Marsh & McLennan | 30,42 | +1,40 | 30,00 | 418 | | McDonalds Corp | 35,43 | +0,25 | 35,34 | 734 | | Medtronic | 54,61 | +1,00 | 54,07 | 1094 | | Merck & Co | 35,29 | +0,54 | 35,10 | 1093 | | Merrill Lynch | 77,80 | +1,35 | 76,76 | 1518 | | Metlife Inc | 51,32 | +0,55 | 51,04 | 270 | | Micron Tech | 15,52 | -2,27 | 15,88 | 3879 | | Microsoft | 26,90 | +1,01 | 26,63 | 11503 | | Minnesota Mining | 74,30 | +0,53 | 73,91 | 586 | | Motorola Inc | 21,77 | +0,37 | 21,69 | 1014 | | Occidental Petr | 91,71 | -0,73 | 92,38 | 653 | | Omnicom Group | 80,83 | +1,05 | 79,99 | 361 | | Oracle Corp | 12,44 | -0,16 | 12,46 | 9859 | | Pfizer Inc | 26,48 | +0,42 | 26,37 | 4163 | | Philip Morris | 72,77 | +0,44 | 72,45 | 990 | | Raytheon Co | 43,80 | +1,30 | 43,24 | 466 | | Schering-plough | 19,01 | +1,12 | 18,80 | 579 | | Tenet Healthcare | 8,00 | -0,62 | 8,05 | 233 | | Texas Instrument | 29,70 | +0,07 | 29,68 | 2661 | | Textron Inc | 88,96 | -0,20 | 89,14 | 194 | | Time Warner Inc | 17,37 | +0,58 | 17,27 | 3511 | | Tyco Int | 25,93 | +0,62 | 25,77 | 1498 | | Unisys Corp | 6,89 | +1,17 | 6,81 | 188 | | UPS | 75,77 | +0,60 | 75,32 | 278 | | United Tech | 59,06 | +0,29 | 58,89 | 680 | | Unitedhealth Gr | 58,89 | — | 58,89 | 589 | | US Bancorp | 31,09 | +0,52 | 30,93 | 1786 | | Verizon Comm | 33,97 | +0,47 | 33,81 | 1475 | | Wachovia | 56,97 | -0,37 | 57,69 | 1539 | | Wal-Mart Stores | 45,82 | +0,81 | 45,45 | 1323 | | Walt Disney Co | 28,27 | +1,04 | 27,98 | 3285 | | Washington Mutual | 43,51 | -0,64 | 43,79 | 683 | | Wells Fargo | 64,78 | +0,33 | 64,57 | 571 | | Xerox Corp | 14,90 | -1,00 | 15,05 | 685 |
|
