| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +0,12 | 8,6 | 5468 | | ANZ Banking Grp | 25,7 | +0,23 | 25,7 | 5083 | | CommonWealth Bank | 44,9 | +0,79 | 44,5 | 5253 | | National Australian Bank | 36,7 | +0,36 | 36,6 | 7980 | | Telstra Corp | 3,9 | -1,53 | 3,9 | 23778 | | Westpac Banking | 23,6 | -0,51 | 23,7 | 4556 | | Япония (JPY) | | Asahi Kasei | 773,0 | -0,26 | 775,0 | 4266 | | Daiwa Securities | 1400,0 | -0,07 | 1401,0 | 11536 | | Fuji Photo Film | 3750,0 | -1,32 | 3800,0 | 1917 | | Fujitsu Ltd | 937,0 | -0,95 | 946,0 | 7826 | | Honda Motor Co | 6900,0 | -1,43 | 7000,0 | 3566 | | Kao Corp | 3160,0 | — | 3160,0 | 2705 | | KDDI* | 599,0 | +2,57 | 584,0 | 23 | | Mitsubishi Fin Gr* | 1750,0 | +2,94 | 1700,0 | 110 | | Mitsubishi Electric | 935,0 | -0,64 | 941,0 | 5613 | | NEC Corp | 721,0 | -1,77 | 734,0 | 17024 | | Nippon Steel Corp | 467,0 | +0,43 | 465,0 | 260346 | | Nissan Motor Co | 1340,0 | +0,60 | 1332,0 | 17702 | | NTT* | 506,0 | — | 506,0 | 25 | | NTT DoCoMo* | 174,0 | +1,75 | 171,0 | 230 | | Pioneer | 1833,0 | -1,66 | 1864,0 | 3327 | | Ricoh | 2165,0 | — | 2165,0 | 3785 | | Seikisui House | 1775,0 | +1,54 | 1748,0 | 2311 | | Shin-Etsu Chem | 6230,0 | +1,30 | 6150,0 | 1568 | | Sony | 5530,0 | -1,95 | 5640,0 | 5630 | | Sumitomo Chem | 910,0 | -1,62 | 925,0 | 5481 | | TDK Corp | 8160,0 | +1,87 | 8010,0 | 1081 | | Toshiba Corp | 666,0 | +0,45 | 663,0 | 24343 | | Toyota Motor Co | 6250,0 | +0,16 | 6240,0 | 6729 | | Гонконг (HKD) | | Cheung Kong | 81,90 | -0,85 | 82,60 | 6055 | | China Mobile | 37,90 | -0,39 | 38,05 | 19260 | | China Unicom | 6,70 | -0,74 | 6,75 | 12809 | | CLP Holdings | 44,45 | +0,68 | 44,15 | 4225 | | CNOOC | 6,55 | -0,76 | 6,60 | 71855 | | Hang Seng Bank | 103,90 | +0,19 | 103,70 | 2413 | | Henderson Land | 41,55 | -0,24 | 41,65 | 3993 | | HSBC Holdings | 133,60 | +0,45 | 133,00 | 35685 | | Hutchison | 74,00 | -0,67 | 74,50 | 10920 | | Франция (EUR) | | Alcatel | 11,37 | +0,98 | 11,26 | 12115 | | Axa | 29,60 | -0,34 | 29,70 | 9835 | | BNP Paribas | 77,80 | -1,52 | 79,00 | 2995 | | Bouygues | 44,39 | -1,66 | 45,14 | 824 | | Danone | 97,20 | -0,46 | 97,65 | 838 | | EADS | 31,00 | -2,33 | 31,74 | 1627 | | France Telecom | 18,26 | -1,19 | 18,48 | 8037 | | Lafarge | 88,15 | -2,27 | 90,20 | 848 | | Michelin | 51,20 | -2,38 | 52,45 | 627 | | Peugeot | 49,09 | -0,61 | 49,39 | 940 | | Renault | 81,05 | -0,98 | 81,85 | 1601 | | Sanofi-Synthelab | 71,65 | -2,32 | 73,35 | 4188 | | Schneider Elec | 86,75 | +1,05 | 85,85 | 871 | | STMicroelectronics | 14,31 | -1,31 | 14,50 | 4438 | | Total Fina Elf | 211,40 | -1,58 | 214,80 | 1591 | | Vivendi Universal | 25,31 | -0,55 | 25,45 | 6457 | | Великобритания (GBp) | | ARM Holdings | 138,00 | -1,08 | 139,50 | 11545 | | BAE System | 424,50 | -2,36 | 434,75 | 21915 | | Barclays | 666,00 | -1,11 | 673,50 | 31478 | | BP | 632,70 | -1,86 | 644,50 | 66731 | | BAT | 1367,00 | +2,94 | 1328,00 | 8540 | | British Airways | 330,75 | -0,68 | 333,00 | 9294 | | British Telecom | 205,66 | -1,32 | 208,50 | 27917 | | Cable & Wireless | 107,33 | -0,92 | 108,50 | 25148 | | Cadbury Schweppes | 581,50 | -0,17 | 582,50 | 6975 | | HSBC Hldg | 978,00 | -1,16 | 989,50 | 35917 | | Lloyds TSB Grp | 553,50 | -2,04 | 565,00 | 27196 | | Marks & Spencer | 517,75 | +0,34 | 516,00 | 10354 | | Prudential | 603,00 | -3,13 | 622,50 | 13782 | | Reuters Group | 379,75 | -4,59 | 398,00 | 40323 | | Rio Tinto | 2685,00 | -2,82 | 2763,00 | 7450 | | Sainsbury | 321,50 | -1,83 | 327,50 | 11391 | | Unilever | 589,00 | -1,42 | 597,50 | 9145 | | Vodafone Airtch | 110,00 | -3,30 | 113,75 | 655159 | | Германия (EUR) | | Allianz AG | 135,17 | -1,64 | 137,42 | 2953 | | BASF | 63,66 | -0,81 | 64,18 | 2602 | | Bayer AG | 34,00 | -1,96 | 34,68 | 2792 | | BMW | 40,54 | +1,32 | 40,01 | 4363 | | Commerzbank AG | 30,83 | -2,53 | 31,63 | 2835 | | Daimler-Chrysler | 47,02 | -1,71 | 47,84 | 4156 | | Deutsche Bank n | 92,91 | -1,76 | 94,57 | 3338 | | Dt Telekom n | 13,27 | -0,30 | 13,31 | 17782 | | Hypovereinsbank | 28,17 | -1,33 | 28,55 | 302 | | Infineon Tech | 7,78 | -1,14 | 7,87 | 2963 | | Merck KGaA | 84,32 | -1,15 | 85,30 | 132 | | Munich Re | 113,90 | -1,70 | 115,87 | 2097 | | Sap AG | 171,90 | -1,91 | 175,25 | 1172 | | Siemens | 77,29 | -2,47 | 79,25 | 4051 | | Volkswagen AG | 58,84 | -1,28 | 59,60 | 1794 | | Финляндия (EUR) | | Nokia | 15,75 | -0,63 | 15,85 | 21211 | | Stora Enso | 11,98 | -2,20 | 12,25 | 2518 | | Швейцария (CHF) | | Ciba Special | 81,00 | -0,92 | 81,75 | 190 | | Lonza Grp AG | 85,35 | -0,52 | 85,80 | 820 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,65 | -1,56 | 73,80 | 3285 | | Nestle | 385,25 | +0,33 | 384,00 | 933 | | Novartis | 71,30 | -0,97 | 72,00 | 5751 | | Roche | 218,40 | +0,41 | 217,50 | 16 | | Swiss Re | 93,65 | -0,85 | 94,45 | 1254 | | UBS AG | 139,60 | -1,90 | 142,30 | 2301 | | Zurich Fin | 311,75 | -1,66 | 317,00 | 544 | | Швеция (SEK) | | ABB | 95,00 | -4,28 | 99,25 | 7157aaz | | Electrolux | 219,00 | -0,45 | 220,00 | 1545 | | Ericsson | 27,30 | -1,09 | 27,60 | 80759 | | Nordea | 89,25 | -2,46 | 91,50 | 7249 | | Volvo | 345,50 | -1,99 | 352,50 | 1485 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,03 | 2,92 | 2754 | | Fiat | 9,07 | -2,43 | 9,30 | 18067 | | Голландия (EUR) | | ABN Amro Hld | 24,40 | -2,63 | 25,06 | 9691 | | Aegon NV | 13,82 | -1,99 | 14,10 | 12183 | | Ahold Kon | 6,87 | -1,72 | 6,99 | 7564 | | Fortis | 29,93 | -2,48 | 30,69 | 3893 | | ING Grp | 31,52 | -1,75 | 32,08 | 8332 | | Philips | 27,47 | -2,93 | 28,30 | 7133 | | 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 | 48,75 | -2,05 | 49,77 | 799 | | Bank of Montreal | 69,05 | -0,83 | 69,63 | 333 | | Bank Nova Scotia | 47,99 | -1,23 | 48,59 | 621 | | BCE Inc | 27,40 | +0,51 | 27,26 | 1129 | | Imperial Oil | 110,44 | -0,86 | 111,40 | 102 | | Loblaw Cos Ltd | 58,46 | +0,53 | 58,15 | 110 | | Nortel Networks | 3,23 | -1,22 | 3,27 | 3810 | | Royal Bank of Canada | 94,20 | -0,23 | 94,42 | 369 | | США ($) | | Abbott Labs | 43,96 | -1,10 | 44,45 | 1416 | | Agilent Tech | 36,12 | -1,28 | 36,59 | 427 | | Alcoa | 29,40 | -0,54 | 29,56 | 1019 | | Allstate Corp | 54,53 | -0,76 | 54,95 | 372 | | Alltel | 62,92 | -1,32 | 63,76 | 189 | | Amer Electric Power | 36,56 | +0,30 | 36,45 | 714 | | Amer Express Co | 54,15 | -1,08 | 54,74 | 798 | | AIG | 66,62 | -0,73 | 67,11 | 1298 | | Amgen | 75,27 | -0,28 | 75,48 | 2218 | | Analog Devices | 37,95 | -1,35 | 38,47 | 812 | | Anheuser-Busch | 41,66 | -1,16 | 42,15 | 489 | | Time Warner Inc | 17,31 | — | 17,31 | 3419 | | Apple Comp Inc | 71,17 | +0,25 | 70,99 | 13141 | | Applied Materials | 18,32 | -0,43 | 18,40 | 13991 | | AT&T | 27,66 | -0,40 | 27,77 | 1675 | | Automatic Data Proc | 46,26 | — | 46,26 | 604 | | Bank of America | 45,96 | -0,04 | 45,98 | 3672 | | Bank of New York | 34,24 | -1,10 | 34,62 | 629 | | Baxter Int | 37,97 | -1,27 | 38,46 | 577 | | BCE Inc | 24,07 | +0,50 | 23,95 | 112 | | Bellsouth Corp | 31,49 | -0,51 | 31,65 | 715 | | Berkshire cl a* | 86,88 | -0,57 | 86,95 | 1 | | Berkshire cl b* | 2,88 | -0,55 | 2,90 | 3 | | Boeing Co | 72,89 | -1,67 | 74,13 | 757 | | Bristol Myers sq | 23,02 | -0,82 | 23,21 | 973 | | Cardinal Health | 72,57 | -0,89 | 73,22 | 245 | | Carnival | 52,21 | -0,65 | 52,55 | 489 | | Caterpillar Inc | 72,85 | -0,88 | 73,50 | 994 | | ChevronTexaco | 56,51 | -1,03 | 57,10 | 1735 | | Cigna | 122,75 | -0,75 | 123,68 | 200 | | Cisco | 19,93 | -0,20 | 19,97 | 29748 | | Citigroup | 46,65 | -0,28 | 46,78 | 2898 | | Coca-Cola Co | 42,49 | -0,09 | 42,53 | 1362 | | Colgate Palmoliv | 55,17 | -0,47 | 55,43 | 390 | | Costco Wholesale | 51,47 | -0,27 | 51,61 | 547 | | Daimler-Chrysler | 55,88 | -1,41 | 56,68 | 124 | | Dow Chemical Co | 43,21 | -0,83 | 43,57 | 813 | | Du Pont Co | 40,18 | +0,32 | 40,05 | 842 | | Eastman Kodak | 28,03 | -1,06 | 28,33 | 596 | | Eli Lilly | 55,89 | -1,48 | 56,73 | 619 | | EMC Corp | 14,13 | -0,35 | 14,18 | 3284 | | Emerson Electric | 82,22 | -1,27 | 83,28 | 346 | | Exelon | 57,20 | -1,48 | 58,06 | 626 | | Exxon Mobil | 59,39 | -0,88 | 59,92 | 3024 | | Fannie Mae | 55,44 | -1,00 | 56,00 | 383 | | First Data Corp | 45,04 | -1,10 | 45,54 | 1110 | | Ford Motor Co | 8,14 | +0,74 | 8,08 | 1827 | | Gap Inc | 18,38 | -1,13 | 18,59 | 1360 | | Genentech | 85,35 | -0,86 | 86,09 | 631 | | General Elec Co | 33,10 | -0,66 | 33,32 | 3832 | | General Motors | 20,40 | +1,44 | 20,11 | 2311 | | Goldman Sachs Gr | 142,66 | -0,81 | 143,82 | 919 | | HJ Heinz Co | 37,87 | +0,72 | 37,60 | 2876 | | Halliburton Co | 68,13 | -1,05 | 69,00 | 1650 | | HCA-Healthcare | 48,48 | -0,59 | 48,77 | 162 | | Hewlett-Packard | 32,90 | -1,53 | 33,41 | 2605 | | Home Depot Inc | 41,81 | -1,51 | 42,45 | 1984 | | Honeywell Int | 41,06 | -1,23 | 41,57 | 694 | | Illinois Tool Works | 86,33 | -0,38 | 86,66 | 260 | | Intel Corp | 20,78 | +1,27 | 20,52 | 35304 | | IBM | 80,01 | -0,60 | 80,49 | 1044 | | Intl Paper | 32,79 | -1,44 | 33,27 | 474 | | Johnson&Johnson | 57,62 | -0,50 | 57,91 | 1436 | | J P Morgan Chase | 41,16 | -1,01 | 41,58 | 2014 | | Kimberly-Clark | 59,34 | -0,80 | 59,82 | 315 | | Kohls | 47,59 | +0,61 | 47,30 | 1241 | | Kroger | 20,07 | -0,84 | 20,24 | 407 | | Lehman Brothers | 146,05 | -1,06 | 147,62 | 623 | | Lockheed Martin | 73,47 | -0,80 | 74,06 | 389 | | Lowes Cos | 68,41 | -1,28 | 69,30 | 1142 | | Lucent Tech | 2,81 | -0,35 | 2,82 | 5174 | | Marsh & McLennan | 30,85 | +0,13 | 30,81 | 591 | | McDonalds Corp | 35,21 | -0,11 | 35,25 | 997 | | Medtronic | 53,64 | -1,94 | 54,70 | 1267 | | Merck & Co | 35,10 | -0,74 | 35,36 | 1756 | | Merrill Lynch | 77,50 | -0,49 | 77,88 | 1283 | | Metlife Inc | 50,32 | -0,96 | 50,81 | 498 | | Micron Tech | 15,56 | -0,58 | 15,65 | 2133 | | Microsoft | 27,11 | +0,22 | 27,05 | 16936 | | Minnesota Mining | 73,25 | -0,60 | 73,69 | 635 | | Motorola Inc | 21,39 | -1,66 | 21,75 | 2563 | | Occidental Petr | 91,30 | +0,54 | 90,81 | 850 | | Omnicom Group | 80,29 | -0,57 | 80,75 | 271 | | Oracle Corp | 12,45 | -0,08 | 12,46 | 14367 | | Pfizer Inc | 26,31 | -1,09 | 26,60 | 3330 | | Philip Morris | 71,90 | -1,13 | 72,72 | 1498 | | Raytheon Co | 43,70 | -0,52 | 43,93 | 273 | | Schering-plough | 18,72 | -1,21 | 18,95 | 835 | | Tenet Healthcare | 7,96 | -0,62 | 8,01 | 409 | | Texas Instrument | 29,47 | -0,57 | 29,64 | 3066 | | Textron Inc | 88,35 | -0,91 | 89,16 | 146 | | Time Warner Inc | 17,31 | — | 17,31 | 3419 | | Tyco Int | 25,86 | -1,15 | 26,16 | 2322 | | Unisys Corp | 6,75 | -2,17 | 6,90 | 208 | | UPS | 74,98 | -1,28 | 75,95 | 475 | | United Tech | 58,61 | -0,26 | 58,76 | 782 | | Unitedhealth Gr | 58,45 | -0,83 | 58,94 | 596 | | US Bancorp | 30,87 | -0,80 | 31,12 | 760 | | Verizon Comm | 34,11 | +0,15 | 34,06 | 1824 | | Wachovia | 56,42 | -1,02 | 57,00 | 1289 | | Wal-Mart Stores | 45,61 | -0,33 | 45,76 | 1594 | | Walt Disney Co | 28,02 | -1,27 | 28,38 | 1779 | | Washington Mutual | 42,86 | -0,99 | 43,29 | 725 | | Wells Fargo | 64,11 | -0,59 | 64,49 | 540 | | Xerox Corp | 14,77 | -0,47 | 14,84 | 588 |
|
