| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -0,35 | 8,6 | 4707 | | ANZ Banking Grp | 25,5 | -0,62 | 25,7 | 3323 | | CommonWealth Bank | 44,0 | -0,61 | 44,3 | 1458 | | National Australian Bank | 36,5 | +0,41 | 36,4 | 4481 | | Telstra Corp | 3,9 | -0,77 | 3,9 | 22735 | | Westpac Banking | 23,2 | -0,26 | 23,3 | 3042 | | Япония (JPY) | | Asahi Kasei | 748,0 | -2,86 | 770,0 | 3170 | | Daiwa Securities | 1379,0 | +0,22 | 1376,0 | 7906 | | Fuji Photo Film | 3670,0 | -1,34 | 3720,0 | 1547 | | Fujitsu Ltd | 895,0 | -1,54 | 909,0 | 6636 | | Honda Motor Co | 6730,0 | -1,75 | 6850,0 | 3222 | | Kao Corp | 3220,0 | +0,63 | 3200,0 | 2176 | | KDDI* | 588,0 | -1,34 | 596,0 | 10 | | Mitsubishi Fin Gr* | 1690,0 | -1,17 | 1710,0 | 34 | | Mitsubishi Electric | 879,0 | -2,66 | 903,0 | 3360 | | NEC Corp | 699,0 | -1,96 | 713,0 | 10932 | | Nippon Steel Corp | 457,0 | +0,88 | 453,0 | 136855 | | Nissan Motor Co | 1340,0 | +0,37 | 1335,0 | 15760 | | NTT* | 516,0 | +0,19 | 515,0 | 46 | | NTT DoCoMo* | 171,0 | — | 171,0 | 96 | | Pioneer | 1812,0 | -2,42 | 1857,0 | 2023 | | Ricoh | 2205,0 | +0,46 | 2195,0 | 4406 | | Seikisui House | 1596,0 | -1,05 | 1613,0 | 4792 | | Shin-Etsu Chem | 5810,0 | -2,35 | 5950,0 | 1426 | | Sony | 5280,0 | -1,68 | 5370,0 | 4254 | | Sumitomo Chem | 891,0 | -2,41 | 913,0 | 4462 | | TDK Corp | 8080,0 | -1,46 | 8200,0 | 1384 | | Toshiba Corp | 655,0 | +0,46 | 652,0 | 36675 | | Toyota Motor Co | 6120,0 | -1,45 | 6210,0 | 7289 | | Гонконг (HKD) | | Cheung Kong | 80,95 | -0,43 | 81,30 | 7213 | | China Mobile | 37,15 | -1,07 | 37,55 | 16636 | | China Unicom | 6,50 | -3,70 | 6,75 | 12612 | | CLP Holdings | 44,55 | +0,11 | 44,50 | 4496 | | CNOOC | 6,60 | — | 6,60 | 59293 | | Hang Seng Bank | 102,90 | -0,58 | 103,50 | 1233 | | Henderson Land | 43,35 | -0,46 | 43,55 | 4455 | | HSBC Holdings | 132,10 | -0,60 | 132,90 | 21074 | | Hutchison | 73,35 | -0,20 | 73,50 | 5768 | | Франция (EUR) | | Alcatel | 11,74 | +0,34 | 11,70 | 8382 | | Axa | 29,17 | -1,29 | 29,55 | 6678 | | BNP Paribas | 76,45 | -1,23 | 77,40 | 4978 | | Bouygues | 41,72 | -1,25 | 42,25 | 1214 | | Danone | 96,20 | +0,05 | 96,15 | 992 | | EADS | 31,17 | +0,26 | 31,09 | 855 | | France Telecom | 18,15 | +0,11 | 18,13 | 11830 | | Lafarge | 87,85 | -0,90 | 88,65 | 768 | | Michelin | 49,90 | -1,09 | 50,45 | 581 | | Peugeot | 47,78 | -0,83 | 48,18 | 727 | | Renault | 80,30 | +0,19 | 80,15 | 1319 | | Sanofi-Synthelab | 70,15 | -1,34 | 71,10 | 3360 | | Schneider Elec | 88,55 | +0,06 | 88,50 | 574 | | STMicroelectronics | 14,62 | -1,15 | 14,79 | 8189 | | Total Fina Elf | 211,00 | +0,05 | 210,90 | 2788 | | Vivendi Universal | 25,59 | +0,12 | 25,56 | 13899 | | Великобритания (GBp) | | ARM Holdings | 136,25 | -0,73 | 137,25 | 11502 | | BAE System | 422,15 | +0,30 | 421,00 | 21781 | | Barclays | 652,50 | -0,08 | 653,00 | 25423 | | BP | 638,00 | +0,47 | 635,00 | 52708 | | BAT | 1406,00 | +0,64 | 1397,00 | 2534 | | British Airways | 329,50 | +0,15 | 329,00 | 6025 | | British Telecom | 219,50 | +5,53 | 208,00 | 139528 | | Cable & Wireless | 106,50 | +1,19 | 105,25 | 50949 | | Cadbury Schweppes | 586,00 | -0,17 | 587,00 | 9350 | | HSBC Hldg | 974,37 | -0,51 | 979,50 | 26063 | | Lloyds TSB Grp | 546,00 | -1,04 | 551,75 | 18233 | | Marks & Spencer | 531,00 | +2,02 | 520,50 | 9760 | | Prudential | 591,50 | -1,83 | 602,50 | 8547 | | Reuters Group | 389,00 | +0,71 | 386,25 | 16825 | | Rio Tinto | 2718,00 | +0,59 | 2702,00 | 5202 | | Sainsbury | 318,00 | — | 318,00 | 3326 | | Unilever | 594,00 | +0,08 | 593,50 | 11132 | | Vodafone Airtch | 121,03 | +8,26 | 112,00 | 783608 | | Германия (EUR) | | Allianz AG | 133,50 | -1,34 | 135,31 | 2570 | | BASF | 62,72 | -1,06 | 63,39 | 2378 | | Bayer AG | 33,92 | -1,25 | 34,35 | 3327 | | BMW | 39,24 | -1,01 | 39,64 | 1332 | | Commerzbank AG | 30,24 | -0,13 | 30,28 | 3725 | | Daimler-Chrysler | 45,36 | -1,97 | 46,27 | 6590 | | Deutsche Bank n | 92,41 | -1,01 | 93,35 | 3941 | | Dt Telekom n | 13,72 | +0,88 | 13,60 | 25241 | | Hypovereinsbank | 27,60 | -0,72 | 27,80 | 151 | | Infineon Tech | 7,98 | — | 7,98 | 10266 | | Merck KGaA | 83,56 | +0,42 | 83,21 | 179 | | Munich Re | 111,01 | -1,23 | 112,39 | 1853 | | Sap AG | 171,90 | +0,26 | 171,45 | 1199 | | Siemens | 75,33 | -1,21 | 76,25 | 4407 | | Volkswagen AG | 55,70 | +0,51 | 55,42 | 2079 | | Финляндия (EUR) | | Nokia | 15,77 | -0,63 | 15,87 | 22012 | | Stora Enso | 11,94 | +0,59 | 11,87 | 1852 | | Швейцария (CHF) | | Ciba Special | 81,40 | +0,43 | 81,05 | 257 | | Lonza Grp AG | 85,90 | -0,12 | 86,00 | 265 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,80 | +0,82 | 73,20 | 5452 | | Nestle | 379,75 | -0,39 | 381,25 | 1733 | | Novartis | 70,60 | -0,98 | 71,30 | 4743 | | Roche | 218,00 | -0,37 | 218,80 | 6 | | Swiss Re | 90,20 | +0,33 | 89,90 | 3069 | | UBS AG | 141,20 | +0,43 | 140,60 | 3675 | | Zurich Fin | 305,75 | -0,41 | 307,00 | 443 | | Швеция (SEK) | | ABB | 96,75 | — | 96,75 | 3059 | | Electrolux | 221,50 | — | 221,50 | 1403 | | Ericsson | 27,40 | +0,37 | 27,30 | 71986 | | Nordea | 90,00 | -0,28 | 90,25 | 5526 | | Volvo | 344,00 | +0,58 | 342,00 | 1439 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,05 | 2,92 | 1441 | | Fiat | 9,07 | -0,25 | 9,09 | 6241 | | Голландия (EUR) | | ABN Amro Hld | 24,02 | -1,11 | 24,29 | 7310 | | Aegon NV | 13,61 | -1,09 | 13,76 | 6484 | | Ahold Kon | 6,81 | -1,16 | 6,89 | 7450 | | Fortis | 29,17 | -1,52 | 29,62 | 6591 | | ING Grp | 30,84 | -0,45 | 30,98 | 7538 | | Philips | 26,70 | -1,62 | 27,14 | 7575 | | Россия (ADR) | | АФК Система | 26,95 | +0,94 | 26,70 | 357 | | Вимм-Билль-Данн | 25,84 | +3,15 | 25,05 | 10 | | Вымпелком | 44,63 | -0,73 | 44,96 | 148 | | Газпром | 89,69 | +2,65 | 86,90 | 1841 | | ЛУКОЙЛ | 83,89 | +1,97 | 81,30 | 2905 | | Мобильные телесистемы | 38,69 | -0,69 | 38,96 | 694 | | Мосэнерго | 19,20 | — | 19,20 | 1 | | Норильский никель | 92,71 | +0,43 | 92,60 | 437 | | Пятерочка | 18,38 | +7,94 | 17,00 | 712 | | РАО ЕЭС России | 69,30 | +0,14 | 69,20 | 1700 | | Ростелеком | 19,78 | +1,28 | 19,50 | 672 | | Сибнефть | 24,00 | +1,05 | 23,75 | 53 | | Стальная группа Мечел | 27,53 | +4,12 | 26,44 | 293 | | Сургутнефтегаз | 79,66 | +4,45 | 76,40 | 1278 | | Татнефть | 120,50 | -0,58 | 121,20 | 65 | | ЮКОС | 7,52 | -0,13 | 7,63 | 58 | | Канада (CAD) | | Alcan Inc | 51,50 | +2,28 | 50,35 | 548 | | Bank of Montreal | 66,23 | -0,97 | 66,88 | 1260 | | Bank Nova Scotia | 47,24 | -1,05 | 47,74 | 804 | | BCE Inc | 27,40 | +0,37 | 27,30 | 525 | | Imperial Oil | 109,54 | +0,53 | 108,96 | 74 | | Loblaw Cos Ltd | 57,39 | +0,26 | 57,24 | 27 | | Nortel Networks | 3,55 | +1,14 | 3,51 | 3589 | | Royal Bank of Canada | 97,45 | +2,69 | 94,90 | 900 | | США ($) | | Abbott Labs | 43,68 | +0,55 | 43,44 | 367 | | Agilent Tech | 36,39 | +0,19 | 36,32 | 240 | | Alcoa | 30,23 | +1,10 | 29,90 | 825 | | Allstate Corp | 54,52 | -0,24 | 54,65 | 255 | | Alltel | 63,67 | -0,14 | 63,76 | 221 | | Amer Electric Power | 36,31 | -0,08 | 36,34 | 169 | | Amer Express Co | 53,72 | -0,11 | 53,78 | 689 | | AIG | 65,68 | -0,18 | 65,80 | 1124 | | Amgen | 76,50 | +0,04 | 76,47 | 1754 | | Analog Devices | 38,66 | -0,64 | 38,91 | 606 | | Anheuser-Busch | 41,53 | +0,39 | 41,37 | 243 | | Time Warner Inc | 17,32 | -0,23 | 17,36 | 1567 | | Apple Comp Inc | 69,46 | -0,22 | 69,61 | 5015 | | Applied Materials | 18,88 | -0,74 | 19,02 | 8077 | | AT&T | 28,20 | -0,28 | 28,28 | 1441 | | Automatic Data Proc | 46,06 | -0,02 | 46,07 | 188 | | Bank of America | 45,17 | +0,04 | 45,15 | 2000 | | Bank of New York | 34,35 | -1,12 | 34,74 | 435 | | Baxter Int | 38,21 | +0,37 | 38,07 | 336 | | BCE Inc | 24,13 | -0,04 | 24,14 | 31 | | Bellsouth Corp | 31,45 | -1,35 | 31,88 | 2116 | | Berkshire cl a* | 87,20 | +0,23 | 87,00 | 1 | | Berkshire cl b* | 2,89 | — | 2,89 | 1 | | Boeing Co | 73,61 | +1,11 | 72,80 | 261 | | Bristol Myers sq | 22,74 | -0,04 | 22,75 | 768 | | Cardinal Health | 72,38 | -0,32 | 72,61 | 183 | | Carnival | 51,28 | -1,00 | 51,80 | 469 | | Caterpillar Inc | 74,81 | +0,63 | 74,34 | 412 | | ChevronTexaco | 57,08 | +0,12 | 57,01 | 1724 | | Cigna | 123,96 | +0,53 | 123,31 | 100 | | Cisco | 20,81 | -0,34 | 20,88 | 16784 | | Citigroup | 45,95 | -0,22 | 46,05 | 1974 | | Coca-Cola Co | 41,89 | -0,05 | 41,91 | 759 | | Colgate Palmoliv | 54,75 | +0,44 | 54,51 | 165 | | Costco Wholesale | 53,36 | +1,06 | 52,80 | 971 | | Daimler-Chrysler | 54,59 | -1,92 | 55,66 | 168 | | Dow Chemical Co | 43,75 | +0,14 | 43,69 | 440 | | Du Pont Co | 40,86 | -0,44 | 41,04 | 487 | | Eastman Kodak | 27,61 | -0,72 | 27,81 | 261 | | Eli Lilly | 55,90 | +0,27 | 55,75 | 302 | | EMC Corp | 14,58 | — | 14,58 | 2851 | | Emerson Electric | 84,12 | +0,88 | 83,39 | 145 | | Exelon | 56,73 | +0,37 | 56,52 | 864 | | Exxon Mobil | 61,09 | +0,39 | 60,85 | 3603 | | Fannie Mae | 54,78 | -0,13 | 54,85 | 346 | | First Data Corp | 45,05 | -0,44 | 45,25 | 384 | | Ford Motor Co | 7,60 | -0,78 | 7,66 | 2234 | | Gap Inc | 18,25 | -0,16 | 18,28 | 418 | | Genentech | 84,75 | -0,35 | 85,05 | 273 | | General Elec Co | 33,08 | +0,70 | 32,85 | 3028 | | General Motors | 19,47 | +0,31 | 19,41 | 1032 | | Goldman Sachs Gr | 145,40 | +0,97 | 144,00 | 632 | | HJ Heinz Co | 37,80 | +1,20 | 37,35 | 1376 | | Halliburton Co | 71,69 | — | 71,69 | 1015 | | HCA-Healthcare | 48,13 | +0,56 | 47,86 | 152 | | Hewlett-Packard | 33,85 | -0,99 | 34,19 | 1991 | | Home Depot Inc | 42,38 | +0,21 | 42,29 | 843 | | Honeywell Int | 41,65 | +0,41 | 41,48 | 413 | | Illinois Tool Works | 88,64 | +0,10 | 88,55 | 196 | | Intel Corp | 20,06 | -2,10 | 20,49 | 85314 | | IBM | 80,04 | +0,13 | 79,94 | 581 | | Intl Paper | 32,77 | -0,15 | 32,82 | 266 | | Johnson&Johnson | 57,74 | +0,09 | 57,69 | 724 | | J P Morgan Chase | 41,72 | +0,14 | 41,66 | 1466 | | Kimberly-Clark | 59,53 | -0,12 | 59,60 | 221 | | Kohls | 49,02 | -0,02 | 49,03 | 222 | | Kroger | 20,01 | +1,11 | 19,79 | 351 | | Lehman Brothers | 146,25 | +0,30 | 145,81 | 335 | | Lockheed Martin | 73,56 | +0,34 | 73,31 | 183 | | Lowes Cos | 67,85 | -0,60 | 68,26 | 402 | | Lucent Tech | 2,86 | +1,78 | 2,81 | 4991 | | Marsh & McLennan | 31,46 | +0,54 | 31,29 | 1825 | | McDonalds Corp | 34,73 | -0,60 | 34,94 | 854 | | Medtronic | 53,72 | -0,15 | 53,80 | 389 | | Merck & Co | 35,06 | -0,17 | 35,12 | 1041 | | Merrill Lynch | 77,84 | +0,21 | 77,68 | 606 | | Metlife Inc | 49,97 | -0,18 | 50,06 | 321 | | Micron Tech | 15,90 | +0,32 | 15,85 | 1034 | | Microsoft | 26,84 | -0,48 | 26,97 | 10938 | | Minnesota Mining | 73,08 | +0,04 | 73,05 | 369 | | Motorola Inc | 22,07 | -0,54 | 22,19 | 1460 | | Occidental Petr | 94,81 | +0,56 | 94,28 | 407 | | Omnicom Group | 80,49 | +0,14 | 80,38 | 71 | | Oracle Corp | 12,88 | +0,64 | 12,80 | 10238 | | Pfizer Inc | 26,02 | -0,15 | 26,06 | 2105 | | Philip Morris | 71,94 | +0,46 | 71,61 | 732 | | Raytheon Co | 44,14 | +0,36 | 43,98 | 262 | | Schering-plough | 18,18 | +0,17 | 18,15 | 516 | | Tenet Healthcare | 7,36 | +0,27 | 7,34 | 389 | | Texas Instrument | 32,42 | +0,22 | 32,35 | 1814 | | Textron Inc | 87,30 | -0,68 | 87,90 | 181 | | Time Warner Inc | 17,32 | -0,23 | 17,36 | 1567 | | Tyco Int | 25,75 | -0,66 | 25,92 | 1142 | | Unisys Corp | 6,76 | — | 6,76 | 182 | | UPS | 75,38 | +0,57 | 74,95 | 305 | | United Tech | 57,87 | -0,72 | 58,29 | 467 | | Unitedhealth Gr | 57,62 | +0,07 | 57,58 | 567 | | US Bancorp | 30,81 | +0,36 | 30,70 | 634 | | Verizon Comm | 33,87 | -0,38 | 34,00 | 908 | | Wachovia | 55,20 | -0,93 | 55,72 | 710 | | Wal-Mart Stores | 45,23 | +0,38 | 45,06 | 1431 | | Walt Disney Co | 27,99 | -0,14 | 28,03 | 961 | | Washington Mutual | 42,65 | +0,21 | 42,56 | 206 | | Wells Fargo | 63,73 | -0,17 | 63,84 | 472 | | Xerox Corp | 15,00 | -0,27 | 15,04 | 297 |
|
