| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +1,18 | 8,5 | 4239 | | ANZ Banking Grp | 25,7 | +1,30 | 25,4 | 5851 | | CommonWealth Bank | 44,3 | +1,28 | 43,7 | 2222 | | National Australian Bank | 36,4 | +1,17 | 35,9 | 3811 | | Telstra Corp | 3,9 | +1,30 | 3,8 | 22914 | | Westpac Banking | 23,3 | +0,22 | 23,2 | 4718 | | Япония (JPY) | | Asahi Kasei | 770,0 | +1,05 | 762,0 | 2160 | | Daiwa Securities | 1376,0 | +0,66 | 1367,0 | 8641 | | Fuji Photo Film | 3720,0 | — | 3720,0 | 1121 | | Fujitsu Ltd | 909,0 | — | 909,0 | 6318 | | Honda Motor Co | 6850,0 | +0,15 | 6840,0 | 2285 | | Kao Corp | 3200,0 | +0,95 | 3170,0 | 2059 | | KDDI* | 596,0 | — | 596,0 | 15 | | Mitsubishi Fin Gr* | 1710,0 | — | 1710,0 | 23 | | Mitsubishi Electric | 903,0 | -1,20 | 914,0 | 5288 | | NEC Corp | 713,0 | +1,13 | 705,0 | 14149 | | Nippon Steel Corp | 453,0 | -4,03 | 472,0 | 190522 | | Nissan Motor Co | 1335,0 | +0,15 | 1333,0 | 8613 | | NTT* | 515,0 | +2,39 | 503,0 | 50 | | NTT DoCoMo* | 171,0 | — | 171,0 | 181 | | Pioneer | 1857,0 | +2,94 | 1804,0 | 2338 | | Ricoh | 2195,0 | +1,62 | 2160,0 | 4041 | | Seikisui House | 1613,0 | -7,25 | 1739,0 | 8241 | | Shin-Etsu Chem | 5950,0 | -2,14 | 6080,0 | 1757 | | Sony | 5370,0 | -1,29 | 5440,0 | 4483 | | Sumitomo Chem | 913,0 | +1,90 | 896,0 | 5215 | | TDK Corp | 8200,0 | +1,74 | 8060,0 | 1017 | | Toshiba Corp | 652,0 | +0,77 | 647,0 | 32484 | | Toyota Motor Co | 6210,0 | +0,98 | 6150,0 | 7377 | | Гонконг (HKD) | | Cheung Kong | 81,30 | +0,18 | 81,15 | 4194 | | China Mobile | 37,55 | +0,67 | 37,30 | 15264 | | China Unicom | 6,75 | +2,27 | 6,60 | 24831 | | CLP Holdings | 44,50 | -0,11 | 44,55 | 2110 | | CNOOC | 6,60 | +1,54 | 6,50 | 54198 | | Hang Seng Bank | 103,50 | — | 103,50 | 1187 | | Henderson Land | 43,55 | +1,87 | 42,75 | 8236 | | HSBC Holdings | 132,90 | +0,15 | 132,70 | 19565 | | Hutchison | 73,50 | -0,14 | 73,60 | 7556 | | Франция (EUR) | | Alcatel | 11,66 | +0,87 | 11,56 | 11131 | | Axa | 29,59 | -1,53 | 30,05 | 5261 | | BNP Paribas | 77,40 | -1,53 | 78,60 | 2626 | | Bouygues | 42,28 | -1,45 | 42,90 | 1989 | | Danone | 96,50 | -0,31 | 96,80 | 1080 | | EADS | 31,01 | -1,02 | 31,33 | 1223 | | France Telecom | 18,17 | -0,16 | 18,20 | 11256 | | Lafarge | 88,20 | -1,34 | 89,40 | 701 | | Michelin | 50,25 | -2,62 | 51,60 | 825 | | Peugeot | 47,95 | -2,14 | 49,00 | 1212 | | Renault | 80,05 | -2,26 | 81,90 | 1357 | | Sanofi-Synthelab | 70,75 | -1,94 | 72,15 | 3988 | | Schneider Elec | 88,55 | +0,40 | 88,20 | 956 | | STMicroelectronics | 14,73 | +0,41 | 14,67 | 8794 | | Total Fina Elf | 210,70 | -0,94 | 212,70 | 2396 | | Vivendi Universal | 25,66 | -0,74 | 25,85 | 9057 | | Великобритания (GBp) | | ARM Holdings | 136,50 | -0,55 | 137,25 | 6810 | | BAE System | 420,25 | -0,30 | 421,50 | 19258 | | Barclays | 650,64 | -1,14 | 658,00 | 21340 | | BP | 635,00 | -0,39 | 637,50 | 43165 | | BAT | 1395,00 | +0,94 | 1382,00 | 8745 | | British Airways | 328,00 | -0,38 | 329,25 | 5896 | | British Telecom | 207,64 | -0,72 | 209,25 | 25449 | | Cable & Wireless | 105,00 | -1,87 | 107,00 | 40711 | | Cadbury Schweppes | 586,50 | +0,34 | 584,50 | 8702 | | HSBC Hldg | 976,00 | -0,61 | 982,00 | 33121 | | Lloyds TSB Grp | 549,25 | -0,95 | 554,50 | 18012 | | Marks & Spencer | 520,75 | — | 520,75 | 8282 | | Prudential | 599,50 | -1,24 | 607,00 | 10462 | | Reuters Group | 386,75 | +0,59 | 384,50 | 26852 | | Rio Tinto | 2681,00 | -0,70 | 2700,00 | 8948 | | Sainsbury | 317,50 | -0,78 | 320,00 | 6074 | | Unilever | 592,00 | -1,09 | 598,50 | 11859 | | Vodafone Airtch | 111,25 | -0,45 | 111,75 | 393640 | | Германия (EUR) | | Allianz AG | 134,35 | -2,57 | 137,90 | 2532 | | BASF | 62,90 | -1,52 | 63,87 | 2338 | | Bayer AG | 34,16 | +0,23 | 34,08 | 3769 | | BMW | 39,31 | -2,91 | 40,49 | 1880 | | Commerzbank AG | 30,00 | -3,32 | 31,03 | 3010 | | Daimler-Chrysler | 46,05 | -2,91 | 47,43 | 4918 | | Deutsche Bank n | 92,40 | -2,24 | 94,52 | 3201 | | Dt Telekom n | 13,67 | +1,71 | 13,44 | 44472 | | Hypovereinsbank | 27,76 | -0,96 | 28,03 | 486 | | Infineon Tech | 7,95 | -0,63 | 8,00 | 8484 | | Merck KGaA | 83,40 | -0,86 | 84,12 | 127 | | Munich Re | 111,77 | -3,25 | 115,52 | 1715 | | Sap AG | 169,75 | -2,02 | 173,25 | 1064 | | Siemens | 75,80 | -2,43 | 77,69 | 3882 | | Volkswagen AG | 55,31 | -3,88 | 57,54 | 5109 | | Финляндия (EUR) | | Nokia | 15,81 | +0,70 | 15,70 | 24864 | | Stora Enso | 11,83 | -1,00 | 11,95 | 1704 | | Швейцария (CHF) | | Ciba Special | 80,80 | -1,22 | 81,80 | 292 | | Lonza Grp AG | 85,95 | +0,53 | 85,50 | 886 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,10 | -0,95 | 73,80 | 2763 | | Nestle | 382,25 | -0,71 | 385,00 | 799 | | Novartis | 71,40 | -0,21 | 71,55 | 8932 | | Roche | 217,00 | -0,91 | 219,00 | 4 | | Swiss Re | 89,80 | -4,37 | 93,90 | 6043 | | UBS AG | 140,20 | -1,06 | 141,70 | 3382 | | Zurich Fin | 307,75 | -1,76 | 313,25 | 489 | | Швеция (SEK) | | ABB | 96,00 | -1,29 | 97,25 | 3128aaz | | Electrolux | 222,00 | +0,91 | 220,00 | 1650 | | Ericsson | 27,30 | — | 27,30 | 74721 | | Nordea | 89,75 | -1,37 | 91,00 | 11454 | | Volvo | 341,50 | -0,73 | 344,00 | 1646 | | Италия (EUR) | | Bank di Lavoro | 2,92 | — | 2,92 | 4923 | | Fiat | 9,08 | -1,13 | 9,18 | 10227 | | Голландия (EUR) | | ABN Amro Hld | 24,17 | -1,83 | 24,62 | 8940 | | Aegon NV | 13,67 | -1,65 | 13,90 | 5829 | | Ahold Kon | 6,86 | -1,44 | 6,96 | 10121 | | Fortis | 29,57 | -1,43 | 30,00 | 3868 | | ING Grp | 30,86 | -1,50 | 31,33 | 8299 | | Philips | 26,93 | -1,68 | 27,39 | 6161 | | Россия (ADR) | | АФК Система | 26,70 | +5,53 | 25,30 | 371 | | Вимм-Билль-Данн | 23,50 | -0,21 | 23,55 | 10 | | Вымпелком | 44,90 | +0,51 | 44,67 | 236 | | Газпром | 86,90 | +2,72 | 84,60 | 634 | | ЛУКОЙЛ | 81,06 | +1,12 | 80,40 | 1988 | | Мобильные телесистемы | 38,20 | +3,30 | 36,98 | 1402 | | Норильский никель | 92,60 | +2,32 | 90,50 | 271 | | Пятерочка | 17,00 | +6,25 | 16,00 | 712 | | РАО ЕЭС России | 69,20 | -0,60 | 69,62 | 662 | | Ростелеком | 19,50 | -3,47 | 20,20 | 2783 | | Сибнефть | 23,75 | +0,64 | 23,60 | 52 | | Стальная группа Мечел | 26,50 | +1,34 | 26,15 | 185 | | Сургутнефтегаз | 76,40 | +2,55 | 74,50 | 656 | | Татнефть | 121,54 | +0,01 | 121,53 | 101 | | ЮКОС | 7,57 | -1,42 | 7,74 | 42 | | Канада (CAD) | | Alcan Inc | 49,90 | +0,20 | 49,80 | 380 | | Bank of Montreal | 67,01 | -1,82 | 68,25 | 1305 | | Bank Nova Scotia | 47,74 | +0,40 | 47,55 | 657 | | BCE Inc | 27,25 | — | 27,25 | 323 | | Imperial Oil | 110,68 | +0,99 | 109,60 | 70 | | Loblaw Cos Ltd | 57,26 | -0,69 | 57,66 | 31 | | Nortel Networks | 3,44 | +0,29 | 3,43 | 4415 | | Royal Bank of Canada | 95,05 | -0,01 | 95,06 | 155 | | США ($) | | Abbott Labs | 43,31 | -1,57 | 44,00 | 1140 | | Agilent Tech | 36,23 | -1,31 | 36,71 | 251 | | Alcoa | 29,41 | -0,47 | 29,55 | 391 | | Allstate Corp | 54,00 | -1,37 | 54,75 | 570 | | Alltel | 63,01 | -1,18 | 63,76 | 211 | | Amer Electric Power | 36,35 | -0,52 | 36,54 | 137 | | Amer Express Co | 53,92 | -0,37 | 54,12 | 557 | | AIG | 65,58 | -0,97 | 66,22 | 1447 | | Amgen | 75,57 | -0,63 | 76,05 | 1133 | | Analog Devices | 39,18 | -0,05 | 39,20 | 511 | | Anheuser-Busch | 41,22 | -0,77 | 41,54 | 244 | | Time Warner Inc | 17,22 | -1,09 | 17,41 | 3733 | | Apple Comp Inc | 68,72 | -0,55 | 69,10 | 6402 | | Applied Materials | 18,89 | +0,21 | 18,85 | 5574 | | AT&T | 28,01 | -0,28 | 28,09 | 1992 | | Automatic Data Proc | 45,81 | -0,89 | 46,22 | 212 | | Bank of America | 45,08 | -1,14 | 45,60 | 2614 | | Bank of New York | 34,42 | -0,38 | 34,55 | 562 | | Baxter Int | 38,11 | -0,03 | 38,12 | 545 | | BCE Inc | 24,10 | +0,21 | 24,05 | 24 | | Bellsouth Corp | 31,81 | +0,06 | 31,79 | 968 | | Berkshire cl a* | 86,90 | — | 86,90 | 1 | | Berkshire cl b* | 2,89 | +0,02 | 2,89 | 1 | | Boeing Co | 72,54 | -0,56 | 72,95 | 254 | | Bristol Myers sq | 22,70 | -0,31 | 22,77 | 776 | | Cardinal Health | 72,35 | -0,89 | 73,00 | 234 | | Carnival | 51,44 | -1,30 | 52,12 | 714 | | Caterpillar Inc | 73,99 | -0,54 | 74,39 | 406 | | ChevronTexaco | 57,26 | +0,03 | 57,24 | 1164 | | Cigna | 122,64 | -0,17 | 122,85 | 75 | | Cisco | 20,84 | -1,04 | 21,06 | 18741 | | Citigroup | 46,00 | -1,14 | 46,53 | 1752 | | Coca-Cola Co | 41,85 | -1,09 | 42,31 | 841 | | Colgate Palmoliv | 54,29 | -0,88 | 54,77 | 172 | | Costco Wholesale | 51,20 | -1,90 | 52,19 | 1503 | | Daimler-Chrysler | 55,25 | -2,40 | 56,61 | 109 | | Dow Chemical Co | 43,46 | -1,14 | 43,96 | 819 | | Du Pont Co | 40,50 | -0,27 | 40,61 | 608 | | Eastman Kodak | 27,66 | -0,50 | 27,80 | 325 | | Eli Lilly | 55,83 | -0,11 | 55,89 | 361 | | EMC Corp | 14,36 | +0,77 | 14,25 | 2345 | | Emerson Electric | 83,53 | -0,63 | 84,06 | 159 | | Exelon | 56,04 | -0,73 | 56,45 | 370 | | Exxon Mobil | 60,20 | -0,23 | 60,34 | 2427 | | Fannie Mae | 54,66 | -2,08 | 55,82 | 352 | | First Data Corp | 45,10 | -0,92 | 45,52 | 526 | | Ford Motor Co | 7,81 | -1,76 | 7,95 | 2071 | | Gap Inc | 18,31 | -1,88 | 18,66 | 1516 | | Genentech | 83,87 | -1,27 | 84,95 | 716 | | General Elec Co | 32,66 | -0,31 | 32,76 | 3204 | | General Motors | 19,50 | -2,01 | 19,90 | 2208 | | Goldman Sachs Gr | 142,97 | -0,13 | 143,15 | 400 | | HJ Heinz Co | 37,23 | -1,09 | 37,64 | 393 | | Halliburton Co | 70,49 | +1,61 | 69,37 | 1151 | | HCA-Healthcare | 47,74 | -0,38 | 47,92 | 232 | | Hewlett-Packard | 33,68 | -1,09 | 34,05 | 2329 | | Home Depot Inc | 42,24 | -0,82 | 42,59 | 1403 | | Honeywell Int | 40,94 | -0,80 | 41,27 | 616 | | Illinois Tool Works | 88,79 | +0,55 | 88,30 | 271 | | Intel Corp | 20,77 | -0,14 | 20,80 | 17847 | | IBM | 80,18 | +0,35 | 79,90 | 762 | | Intl Paper | 32,69 | -0,64 | 32,90 | 411 | | Johnson&Johnson | 57,60 | -0,10 | 57,66 | 1053 | | J P Morgan Chase | 41,40 | -0,55 | 41,63 | 1710 | | Kimberly-Clark | 59,38 | -0,37 | 59,60 | 210 | | Kohls | 48,80 | +0,06 | 48,77 | 685 | | Kroger | 20,01 | -0,50 | 20,11 | 571 | | Lehman Brothers | 145,10 | -0,92 | 146,44 | 294 | | Lockheed Martin | 73,46 | +0,18 | 73,33 | 279 | | Lowes Cos | 67,87 | -0,66 | 68,32 | 646 | | Lucent Tech | 2,82 | -1,74 | 2,87 | 3218 | | Marsh & McLennan | 31,01 | +0,36 | 30,90 | 492 | | McDonalds Corp | 34,84 | -0,26 | 34,93 | 773 | | Medtronic | 53,57 | -0,39 | 53,78 | 736 | | Merck & Co | 35,19 | +0,66 | 34,96 | 1309 | | Merrill Lynch | 77,50 | -0,05 | 77,54 | 711 | | Metlife Inc | 49,32 | -0,72 | 49,68 | 332 | | Micron Tech | 15,70 | -1,57 | 15,95 | 1599 | | Microsoft | 27,01 | -0,48 | 27,14 | 8996 | | Minnesota Mining | 73,70 | +0,04 | 73,67 | 345 | | Motorola Inc | 22,17 | +0,36 | 22,09 | 1677 | | Occidental Petr | 93,05 | +0,44 | 92,64 | 432 | | Omnicom Group | 80,11 | -0,50 | 80,51 | 80 | | Oracle Corp | 12,89 | +0,62 | 12,81 | 15094 | | Pfizer Inc | 26,17 | -0,34 | 26,26 | 2924 | | Philip Morris | 71,69 | -0,50 | 72,05 | 779 | | Raytheon Co | 43,54 | -0,32 | 43,68 | 199 | | Schering-plough | 18,23 | -0,71 | 18,36 | 671 | | Tenet Healthcare | 7,90 | +2,46 | 7,71 | 965 | | Texas Instrument | 32,68 | +1,55 | 32,18 | 4114 | | Textron Inc | 87,43 | -0,63 | 87,98 | 120 | | Time Warner Inc | 17,22 | -1,09 | 17,41 | 3733 | | Tyco Int | 25,52 | -1,20 | 25,83 | 903 | | Unisys Corp | 6,76 | -0,88 | 6,82 | 471 | | UPS | 74,92 | -0,53 | 75,32 | 281 | | United Tech | 58,20 | -0,85 | 58,70 | 508 | | Unitedhealth Gr | 57,85 | -0,99 | 58,43 | 573 | | US Bancorp | 30,78 | -0,87 | 31,05 | 520 | | Verizon Comm | 33,95 | -0,73 | 34,20 | 1813 | | Wachovia | 55,26 | -1,43 | 56,06 | 1239 | | Wal-Mart Stores | 45,32 | +0,38 | 45,15 | 2058 | | Walt Disney Co | 27,94 | -0,53 | 28,09 | 1921 | | Washington Mutual | 42,58 | -0,75 | 42,90 | 368 | | Wells Fargo | 63,76 | -1,44 | 64,69 | 661 | | Xerox Corp | 14,93 | +0,81 | 14,81 | 751 |
|
