| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | -1,40 | 8,6 | 4966 | | ANZ Banking Grp | 25,4 | -1,44 | 25,7 | 6528 | | CommonWealth Bank | 43,7 | -2,54 | 44,9 | 3462 | | National Australian Bank | 35,9 | -2,04 | 36,7 | 5581 | | Telstra Corp | 3,8 | -0,26 | 3,9 | 21025 | | Westpac Banking | 23,2 | -1,74 | 23,6 | 5480 | | Япония (JPY) | | Asahi Kasei | 762,0 | -1,42 | 773,0 | 2877 | | Daiwa Securities | 1367,0 | -2,36 | 1400,0 | 7348 | | Fuji Photo Film | 3720,0 | -0,80 | 3750,0 | 1210 | | Fujitsu Ltd | 909,0 | -2,99 | 937,0 | 8762 | | Honda Motor Co | 6840,0 | -0,87 | 6900,0 | 2901 | | Kao Corp | 3170,0 | +0,32 | 3160,0 | 3575 | | KDDI* | 596,0 | -0,50 | 599,0 | 19 | | Mitsubishi Fin Gr* | 1710,0 | -2,29 | 1750,0 | 64 | | Mitsubishi Electric | 914,0 | -2,25 | 935,0 | 4908 | | NEC Corp | 705,0 | -2,22 | 721,0 | 18362 | | Nippon Steel Corp | 472,0 | +1,07 | 467,0 | 250223 | | Nissan Motor Co | 1333,0 | -0,52 | 1340,0 | 15742 | | NTT* | 503,0 | -0,59 | 506,0 | 30 | | NTT DoCoMo* | 171,0 | -1,72 | 174,0 | 128 | | Pioneer | 1804,0 | -1,58 | 1833,0 | 2846 | | Ricoh | 2160,0 | -0,23 | 2165,0 | 1962 | | Seikisui House | 1739,0 | -2,03 | 1775,0 | 1913 | | Shin-Etsu Chem | 6080,0 | -2,41 | 6230,0 | 1250 | | Sony | 5440,0 | -1,63 | 5530,0 | 4011 | | Sumitomo Chem | 896,0 | -1,54 | 910,0 | 3768 | | TDK Corp | 8060,0 | -1,23 | 8160,0 | 674 | | Toshiba Corp | 647,0 | -2,85 | 666,0 | 22339 | | Toyota Motor Co | 6150,0 | -1,60 | 6250,0 | 7896 | | Гонконг (HKD) | | Cheung Kong | 81,15 | -0,92 | 81,90 | 7229 | | China Mobile | 37,30 | -1,58 | 37,90 | 12294 | | China Unicom | 6,60 | -1,49 | 6,70 | 6223 | | CLP Holdings | 44,55 | +0,22 | 44,45 | 3977 | | CNOOC | 6,50 | -0,76 | 6,55 | 44443 | | Hang Seng Bank | 103,50 | -0,38 | 103,90 | 1933 | | Henderson Land | 42,75 | +2,89 | 41,55 | 10773 | | HSBC Holdings | 132,70 | -0,67 | 133,60 | 25121 | | Hutchison | 73,60 | -0,54 | 74,00 | 7948 | | Франция (EUR) | | Alcatel | 11,53 | +2,04 | 11,30 | 8669 | | Axa | 29,92 | +0,94 | 29,64 | 5373 | | BNP Paribas | 77,90 | +0,32 | 77,65 | 2355 | | Bouygues | 42,90 | -2,63 | 44,06 | 1743 | | Danone | 96,55 | -0,46 | 97,00 | 759 | | EADS | 31,10 | +1,11 | 30,76 | 1049 | | France Telecom | 18,25 | — | 18,25 | 10790 | | Lafarge | 88,70 | +1,08 | 87,75 | 763 | | Michelin | 51,15 | -0,10 | 51,20 | 361 | | Peugeot | 49,04 | +0,22 | 48,93 | 684 | | Renault | 81,25 | +0,74 | 80,65 | 1126 | | Sanofi-Synthelab | 72,05 | +0,91 | 71,40 | 2852 | | Schneider Elec | 87,70 | +2,27 | 85,75 | 742 | | STMicroelectronics | 14,50 | +1,75 | 14,25 | 3768 | | Total Fina Elf | 212,40 | +0,66 | 211,00 | 1884 | | Vivendi Universal | 25,68 | +0,90 | 25,45 | 7819 | | Великобритания (GBp) | | ARM Holdings | 137,25 | -0,18 | 137,50 | 7978 | | BAE System | 420,75 | +0,18 | 420,00 | 18956 | | Barclays | 655,70 | -1,87 | 668,50 | 24446 | | BP | 634,50 | +0,71 | 630,00 | 45275 | | BAT | 1381,00 | +1,62 | 1359,00 | 7512 | | British Airways | 329,00 | +0,08 | 328,75 | 6093 | | British Telecom | 208,59 | +1,46 | 205,75 | 22187 | | Cable & Wireless | 107,50 | +0,70 | 106,75 | 24816 | | Cadbury Schweppes | 584,50 | +0,78 | 580,00 | 12897 | | HSBC Hldg | 976,50 | +0,26 | 974,00 | 23468 | | Lloyds TSB Grp | 553,23 | -0,09 | 553,75 | 15667 | | Marks & Spencer | 520,06 | +0,29 | 518,50 | 6257 | | Prudential | 607,64 | +0,83 | 603,00 | 12855 | | Reuters Group | 385,00 | +1,32 | 380,00 | 24852 | | Rio Tinto | 2684,46 | +0,22 | 2680,00 | 5283 | | Sainsbury | 321,00 | +0,23 | 320,25 | 4877 | | Unilever | 599,00 | +1,96 | 587,50 | 23527 | | Vodafone Airtch | 111,75 | +2,52 | 109,00 | 623500 | | Германия (EUR) | | Allianz AG | 136,64 | +0,92 | 135,40 | 1764 | | BASF | 63,37 | +0,17 | 63,26 | 1822 | | Bayer AG | 33,98 | +0,56 | 33,79 | 3565 | | BMW | 40,25 | -0,22 | 40,34 | 1523 | | Commerzbank AG | 30,81 | +0,88 | 30,54 | 2419 | | Daimler-Chrysler | 46,93 | +0,92 | 46,50 | 3954 | | Deutsche Bank n | 93,50 | +1,14 | 92,45 | 3365 | | Dt Telekom n | 13,44 | +1,51 | 13,24 | 23410 | | Hypovereinsbank | 28,12 | -0,25 | 28,19 | 495 | | Infineon Tech | 7,90 | +2,07 | 7,74 | 4130 | | Merck KGaA | 84,14 | +0,17 | 84,00 | 232 | | Munich Re | 114,49 | +0,65 | 113,75 | 1006 | | Sap AG | 172,47 | +0,83 | 171,05 | 643 | | Siemens | 77,18 | +0,23 | 77,00 | 2036 | | Volkswagen AG | 57,79 | -1,48 | 58,66 | 2122 | | Финляндия (EUR) | | Nokia | 15,61 | -0,57 | 15,70 | 17050 | | Stora Enso | 11,95 | -0,25 | 11,98 | 1336 | | Швейцария (CHF) | | Ciba Special | 81,25 | +0,06 | 81,20 | 203 | | Lonza Grp AG | 85,20 | +0,06 | 85,15 | 692 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,65 | +1,31 | 72,70 | 5915 | | Nestle | 383,50 | -0,58 | 385,75 | 1390 | | Novartis | 71,25 | +0,92 | 70,60 | 5211 | | Roche | 218,00 | — | 218,00 | 9 | | Swiss Re | 93,50 | +0,05 | 93,45 | 1586 | | UBS AG | 140,40 | +0,79 | 139,30 | 5328 | | Zurich Fin | 313,00 | +0,97 | 310,00 | 506 | | Швеция (SEK) | | ABB | 97,00 | +2,65 | 94,50 | 4043aaz | | Electrolux | 220,00 | +0,46 | 219,00 | 1106 | | Ericsson | 27,20 | +0,74 | 27,00 | 47541 | | Nordea | 89,75 | +0,28 | 89,50 | 8342 | | Volvo | 344,00 | -0,43 | 345,50 | 1330 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,05 | 2,92 | 7830 | | Fiat | 9,15 | +0,77 | 9,08 | 10898 | | Голландия (EUR) | | ABN Amro Hld | 24,36 | -0,37 | 24,45 | 8180 | | Aegon NV | 13,80 | -0,36 | 13,85 | 3914 | | Ahold Kon | 6,93 | +1,32 | 6,84 | 5671 | | Fortis | 29,84 | -0,57 | 30,01 | 2005 | | ING Grp | 31,28 | -0,79 | 31,53 | 6363 | | Philips | 27,34 | +0,07 | 27,32 | 5301 | | Россия (ADR) | | АФК Система | 25,21 | -1,36 | 25,65 | 349 | | Вимм-Билль-Данн | 23,62 | +0,94 | 23,40 | 2 | | Вымпелком | 44,29 | +0,66 | 44,00 | 100 | | Газпром | 84,08 | — | 84,60 | 1001 | | ЛУКОЙЛ | 80,39 | +0,63 | 79,90 | 4214 | | Мобильные телесистемы | 36,67 | +1,66 | 36,07 | 581 | | Мосэнерго | 19,50 | -2,50 | 20,00 | 4 | | Норильский никель | 90,41 | +1,69 | 89,00 | 622 | | Пятерочка | 16,00 | +0,44 | 15,93 | 151 | | РАО ЕЭС России | 68,50 | +0,36 | 68,95 | 1306 | | Ростелеком | 20,20 | +2,02 | 19,80 | 890 | | Сибнефть | 23,60 | +0,85 | 23,40 | 148 | | Стальная группа Мечел | 27,59 | -2,13 | 28,19 | 44 | | Сургутнефтегаз | 74,15 | +2,19 | 72,90 | 1059 | | Татнефть | 121,25 | +6,59 | 113,75 | 85 | | ЮКОС | 7,74 | +5,31 | 7,35 | 484 | | Канада (CAD) | | Alcan Inc | 50,27 | +1,35 | 49,60 | 216 | | Bank of Montreal | 68,27 | -1,01 | 68,97 | 445 | | Bank Nova Scotia | 47,90 | +0,42 | 47,70 | 583 | | BCE Inc | 27,40 | -0,80 | 27,62 | 175 | | Imperial Oil | 109,52 | +0,15 | 109,60 | 74 | | Loblaw Cos Ltd | 57,74 | +0,24 | 57,60 | 46 | | Nortel Networks | 3,28 | -0,30 | 3,29 | 1192 | | Royal Bank of Canada | 94,84 | -0,13 | 94,96 | 155 | | США ($) | | Abbott Labs | 43,63 | -1,24 | 44,18 | 491 | | Agilent Tech | 36,37 | +1,03 | 36,00 | 331 | | Alcoa | 29,53 | +0,72 | 29,32 | 377 | | Allstate Corp | 54,60 | -0,33 | 54,78 | 303 | | Alltel | 63,05 | -0,16 | 63,15 | 171 | | Amer Electric Power | 36,49 | -0,03 | 36,50 | 128 | | Amer Express Co | 53,85 | -0,06 | 53,88 | 372 | | AIG | 66,41 | +0,30 | 66,36 | 812 | | Amgen | 75,24 | -0,32 | 75,48 | 1239 | | Analog Devices | 38,60 | +1,21 | 38,14 | 383 | | Anheuser-Busch | 41,49 | -0,12 | 41,54 | 160 | | Time Warner Inc | 17,38 | +0,40 | 17,31 | 1774 | | Apple Comp Inc | 68,47 | -0,03 | 68,49 | 10054 | | Applied Materials | 18,47 | +0,82 | 18,32 | 6736 | | AT&T | 27,87 | +1,01 | 27,59 | 1496 | | Automatic Data Proc | 45,83 | -0,78 | 46,19 | 246 | | Bank of America | 45,42 | +0,15 | 45,85 | 2386 | | Bank of New York | 34,35 | +0,32 | 34,24 | 547 | | Baxter Int | 37,68 | -0,45 | 37,85 | 301 | | BCE Inc | 24,08 | -0,74 | 24,26 | 19 | | Bellsouth Corp | 31,66 | +0,25 | 31,58 | 569 | | Berkshire cl a* | 86,90 | +0,12 | 86,80 | 1 | | Berkshire cl b* | 2,89 | — | 2,90 | 3 | | Boeing Co | 72,50 | -0,26 | 72,69 | 216 | | Bristol Myers sq | 22,93 | -0,74 | 23,10 | 803 | | Cardinal Health | 72,97 | +0,51 | 72,60 | 152 | | Carnival | 51,74 | +0,17 | 51,65 | 386 | | Caterpillar Inc | 73,46 | +0,52 | 73,08 | 423 | | ChevronTexaco | 56,85 | +0,66 | 56,48 | 625 | | Cigna | 122,20 | -0,45 | 122,75 | 71 | | Cisco | 20,68 | +2,17 | 20,24 | 37636 | | Citigroup | 46,34 | -0,06 | 46,37 | 1500 | | Coca-Cola Co | 41,96 | -0,02 | 41,97 | 519 | | Colgate Palmoliv | 54,54 | +0,11 | 54,48 | 163 | | Costco Wholesale | 51,53 | +0,66 | 51,19 | 731 | | Daimler-Chrysler | 56,00 | +0,96 | 55,47 | 39 | | Dow Chemical Co | 43,40 | +0,86 | 43,03 | 414 | | Du Pont Co | 40,30 | +0,15 | 40,24 | 519 | | Eastman Kodak | 27,75 | -1,07 | 28,05 | 262 | | Eli Lilly | 54,93 | -1,24 | 55,62 | 471 | | EMC Corp | 14,05 | +0,21 | 14,02 | 1219 | | Emerson Electric | 81,92 | +0,13 | 81,81 | 100 | | Exelon | 56,57 | -0,95 | 57,11 | 427 | | Exxon Mobil | 59,84 | +0,79 | 59,37 | 1838 | | Fannie Mae | 54,52 | -0,29 | 54,68 | 321 | | First Data Corp | 45,35 | +0,49 | 45,13 | 298 | | Ford Motor Co | 7,97 | — | 7,97 | 2555 | | Gap Inc | 18,42 | -0,65 | 18,54 | 999 | | Genentech | 84,00 | -1,97 | 85,69 | 830 | | General Elec Co | 32,90 | +0,09 | 32,87 | 2492 | | General Motors | 20,29 | -0,10 | 20,31 | 1252 | | Goldman Sachs Gr | 142,54 | +0,88 | 141,29 | 504 | | HJ Heinz Co | 37,50 | -0,98 | 37,87 | 1121 | | Halliburton Co | 68,58 | +0,85 | 68,00 | 632 | | HCA-Healthcare | 47,96 | +0,13 | 47,90 | 162 | | Hewlett-Packard | 33,40 | +1,80 | 32,81 | 1569 | | Home Depot Inc | 41,63 | -1,23 | 42,15 | 850 | | Honeywell Int | 40,77 | -0,44 | 40,95 | 471 | | Illinois Tool Works | 86,63 | +0,92 | 85,84 | 172 | | Intel Corp | 20,72 | +0,58 | 20,60 | 19307 | | IBM | 80,29 | +0,06 | 80,24 | 521 | | Intl Paper | 32,36 | -1,25 | 32,77 | 237 | | Johnson&Johnson | 57,55 | -0,17 | 57,65 | 731 | | J P Morgan Chase | 41,41 | +0,66 | 41,14 | 1439 | | Kimberly-Clark | 59,38 | +0,34 | 59,18 | 254 | | Kohls | 47,93 | -0,37 | 48,11 | 390 | | Kroger | 19,97 | -0,35 | 20,04 | 251 | | Lehman Brothers | 146,40 | +0,31 | 145,95 | 260 | | Lockheed Martin | 73,12 | +0,34 | 72,87 | 266 | | Lowes Cos | 67,07 | -1,63 | 68,18 | 593 | | Lucent Tech | 2,81 | +0,36 | 2,80 | 1935 | | Marsh & McLennan | 30,60 | -1,00 | 30,91 | 161 | | McDonalds Corp | 34,84 | -0,20 | 34,91 | 802 | | Medtronic | 53,55 | -0,74 | 53,95 | 458 | | Merck & Co | 34,96 | +0,29 | 34,86 | 907 | | Merrill Lynch | 77,71 | +0,65 | 77,21 | 558 | | Metlife Inc | 49,90 | -0,44 | 50,12 | 319 | | Micron Tech | 15,57 | +0,39 | 15,51 | 846 | | Microsoft | 27,00 | +0,48 | 26,87 | 9859 | | Minnesota Mining | 73,61 | +0,03 | 73,59 | 253 | | Motorola Inc | 21,67 | +1,26 | 21,40 | 1964 | | Occidental Petr | 92,14 | +0,66 | 91,54 | 331 | | Omnicom Group | 80,07 | +0,31 | 79,82 | 142 | | Oracle Corp | 12,60 | +1,45 | 12,42 | 15889 | | Pfizer Inc | 25,85 | -1,30 | 26,19 | 4260 | | Philip Morris | 72,13 | +0,32 | 71,90 | 499 | | Raytheon Co | 43,40 | — | 43,40 | 97 | | Schering-plough | 18,36 | -0,76 | 18,50 | 855 | | Tenet Healthcare | 7,74 | -1,90 | 7,89 | 364 | | Texas Instrument | 31,06 | +4,05 | 29,85 | 5871 | | Textron Inc | 88,15 | +0,05 | 88,11 | 124 | | Time Warner Inc | 17,38 | +0,40 | 17,31 | 1774 | | Tyco Int | 25,90 | +0,43 | 25,79 | 988 | | Unisys Corp | 6,76 | +1,20 | 6,68 | 122 | | UPS | 75,12 | +0,55 | 74,71 | 354 | | United Tech | 58,86 | +0,62 | 58,50 | 543 | | Unitedhealth Gr | 58,01 | -0,38 | 58,23 | 577 | | US Bancorp | 30,95 | +0,13 | 30,91 | 586 | | Verizon Comm | 33,97 | +0,80 | 33,70 | 931 | | Wachovia | 56,24 | +0,30 | 56,07 | 932 | | Wal-Mart Stores | 45,05 | -0,68 | 45,36 | 1512 | | Walt Disney Co | 27,96 | -0,11 | 27,99 | 1198 | | Washington Mutual | 42,89 | +0,44 | 42,70 | 537 | | Wells Fargo | 64,45 | +0,39 | 64,20 | 603 | | Xerox Corp | 14,73 | -1,14 | 14,90 | 426 |
|
