| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | -0,23 | 8,6 | 2452 | | ANZ Banking Grp | 25,7 | +0,67 | 25,5 | 1957 | | CommonWealth Bank | 43,7 | -0,68 | 44,0 | 1557 | | National Australian Bank | 36,8 | +0,88 | 36,5 | 3815 | | Telstra Corp | 3,9 | +0,52 | 3,9 | 13582 | | Westpac Banking | 23,1 | -0,60 | 23,2 | 3585 | | Япония (JPY) | | Asahi Kasei | 741,0 | -0,94 | 748,0 | 3596 | | Daiwa Securities | 1415,0 | +2,61 | 1379,0 | 12303 | | Fuji Photo Film | 3720,0 | +1,36 | 3670,0 | 2599 | | Fujitsu Ltd | 890,0 | -0,56 | 895,0 | 9159 | | Honda Motor Co | 6750,0 | +0,30 | 6730,0 | 2470 | | Kao Corp | 3220,0 | — | 3220,0 | 1705 | | KDDI* | 580,0 | -1,36 | 588,0 | 28 | | Mitsubishi Fin Gr* | 1680,0 | -0,59 | 1690,0 | 27 | | Mitsubishi Electric | 877,0 | -0,23 | 879,0 | 4680 | | NEC Corp | 698,0 | -0,14 | 699,0 | 8764 | | Nippon Steel Corp | 461,0 | +0,88 | 457,0 | 64397 | | Nissan Motor Co | 1354,0 | +1,04 | 1340,0 | 15981 | | NTT* | 511,0 | -0,97 | 516,0 | 27 | | NTT DoCoMo* | 169,0 | -1,17 | 171,0 | 159 | | Pioneer | 1876,0 | +3,53 | 1812,0 | 1770 | | Ricoh | 2230,0 | +1,13 | 2205,0 | 3422 | | Seikisui House | 1601,0 | +0,31 | 1596,0 | 2682 | | Shin-Etsu Chem | 5850,0 | +0,69 | 5810,0 | 1626 | | Sony | 5480,0 | +3,79 | 5280,0 | 5801 | | Sumitomo Chem | 903,0 | +1,35 | 891,0 | 5383 | | TDK Corp | 8380,0 | +3,71 | 8080,0 | 1034 | | Toshiba Corp | 653,0 | -0,31 | 655,0 | 18172 | | Toyota Motor Co | 6190,0 | +1,14 | 6120,0 | 8569 | | Гонконг (HKD) | | Cheung Kong | 80,35 | -0,74 | 80,95 | 5346 | | China Mobile | 37,40 | +0,67 | 37,15 | 20212 | | China Unicom | 6,45 | -0,77 | 6,50 | 6798 | | CLP Holdings | 44,95 | +0,90 | 44,55 | 6343 | | CNOOC | 6,60 | — | 6,60 | 48002 | | Hang Seng Bank | 103,40 | +0,49 | 102,90 | 2243 | | Henderson Land | 42,80 | -1,27 | 43,35 | 2583 | | HSBC Holdings | 132,30 | +0,15 | 132,10 | 19052 | | Hutchison | 73,20 | -0,20 | 73,35 | 7292 | | Франция (EUR) | | Alcatel | 11,80 | +0,60 | 11,73 | 7491 | | Axa | 29,37 | +1,24 | 29,01 | 4433 | | BNP Paribas | 76,35 | -0,52 | 76,75 | 3577 | | Bouygues | 42,80 | +2,20 | 41,88 | 1351 | | Danone | 95,80 | -0,05 | 95,85 | 959 | | EADS | 31,83 | +1,86 | 31,25 | 1362 | | France Telecom | 18,54 | +2,15 | 18,15 | 17163 | | Lafarge | 89,15 | +1,42 | 87,90 | 816 | | Michelin | 50,55 | +1,71 | 49,70 | 818 | | Peugeot | 47,99 | +0,61 | 47,70 | 727 | | Renault | 80,60 | +0,31 | 80,35 | 766 | | Sanofi-Synthelab | 70,30 | +0,07 | 70,25 | 2007 | | Schneider Elec | 88,55 | — | 88,55 | 484 | | STMicroelectronics | 14,53 | -0,68 | 14,63 | 2667 | | Total Fina Elf | 208,00 | -1,00 | 210,10 | 2248 | | Vivendi Universal | 26,43 | +2,88 | 25,69 | 14311 | | Великобритания (GBp) | | ARM Holdings | 135,98 | -0,55 | 135,25 | 7105 | | BAE System | 425,00 | +0,35 | 423,50 | 15786 | | Barclays | 651,64 | -0,38 | 654,00 | 14766 | | BP | 634,00 | -0,55 | 637,50 | 44725 | | BAT | 1442,00 | +2,41 | 1408,00 | 5572 | | British Airways | 329,25 | -0,23 | 330,00 | 3730 | | British Telecom | 231,34 | +4,88 | 220,50 | 104324 | | Cable & Wireless | 107,50 | — | 107,50 | 24784 | | Cadbury Schweppes | 585,00 | -0,34 | 587,00 | 5931 | | HSBC Hldg | 992,80 | +1,90 | 975,00 | 61807 | | Lloyds TSB Grp | 546,00 | +0,09 | 545,50 | 74184 | | Marks & Spencer | 526,25 | -1,03 | 531,75 | 4426 | | Prudential | 593,50 | +0,17 | 592,50 | 13382 | | Reuters Group | 378,50 | -2,20 | 387,00 | 42308 | | Rio Tinto | 2683,67 | -1,00 | 2711,00 | 4769 | | Sainsbury | 322,33 | +1,10 | 319,00 | 4539 | | Unilever | 591,00 | -0,34 | 593,00 | 5174 | | Vodafone Airtch | 125,50 | +3,29 | 121,50 | 1038103 | | Германия (EUR) | | Allianz AG | 133,60 | +0,17 | 133,37 | 1834 | | BASF | 61,50 | -1,28 | 62,30 | 3123 | | Bayer AG | 32,16 | -4,85 | 33,80 | 13376 | | BMW | 39,21 | -0,18 | 39,28 | 1994 | | Commerzbank AG | 30,20 | +0,67 | 30,00 | 1540 | | Daimler-Chrysler | 45,71 | +1,38 | 45,09 | 4646 | | Deutsche Bank n | 91,36 | -0,59 | 91,90 | 2510 | | Dt Telekom n | 14,04 | +2,93 | 13,64 | 41114 | | Hypovereinsbank | 27,70 | +0,18 | 27,65 | 151 | | Infineon Tech | 7,98 | -0,13 | 7,99 | 5144 | | Merck KGaA | 84,10 | +1,06 | 83,22 | 175 | | Munich Re | 110,85 | +0,42 | 110,39 | 1061 | | Sap AG | 173,30 | +1,04 | 171,52 | 1058 | | Siemens | 75,54 | +0,40 | 75,24 | 2810 | | Volkswagen AG | 56,85 | +2,34 | 55,55 | 2136 | | Финляндия (EUR) | | Nokia | 15,84 | +0,89 | 15,70 | 16864 | | Stora Enso | 12,04 | +0,58 | 11,97 | 2175 | | Швейцария (CHF) | | Ciba Special | 82,75 | +1,66 | 81,40 | 2756 | | Lonza Grp AG | 85,40 | -0,06 | 85,45 | 259 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,60 | -0,14 | 73,70 | 3257 | | Nestle | 379,25 | -0,20 | 380,00 | 993 | | Novartis | 70,35 | -0,21 | 70,50 | 3716 | | Roche | 218,30 | -0,09 | 218,50 | 2 | | Swiss Re | 90,50 | +0,67 | 89,90 | 1217 | | UBS AG | 141,10 | +0,21 | 140,80 | 2406 | | Zurich Fin | 306,50 | -0,16 | 307,00 | 532 | | Швеция (SEK) | | ABB | 96,75 | +0,52 | 96,25 | 3011aaz | | Electrolux | 222,00 | — | 222,00 | 470 | | Ericsson | 27,40 | — | 27,40 | 88622 | | Nordea | 90,00 | — | 90,00 | 7169 | | Volvo | 343,50 | -0,15 | 344,00 | 1298 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,17 | 2,92 | 906 | | Fiat | 9,19 | +1,44 | 9,06 | 5891 | | Голландия (EUR) | | ABN Amro Hld | 24,14 | +0,25 | 24,08 | 4287 | | Aegon NV | 13,64 | +0,96 | 13,51 | 5979 | | Ahold Kon | 6,78 | -0,15 | 6,79 | 4798 | | Fortis | 29,02 | -0,34 | 29,12 | 4668 | | ING Grp | 30,98 | +0,91 | 30,70 | 5265 | | Philips | 26,81 | +0,37 | 26,71 | 4476 | | Россия (ADR) | | АФК Система | 26,65 | -1,11 | 26,95 | 438 | | Вимм-Билль-Данн | 27,68 | +0,62 | 27,51 | 38 | | Вымпелком | 44,51 | +0,52 | 44,28 | 181 | | Газпром | 91,20 | +2,47 | 89,20 | 1162 | | ЛУКОЙЛ | 81,50 | -1,69 | 82,90 | 1492 | | Мобильные телесистемы | 38,22 | -1,27 | 38,71 | 467 | | Мосэнерго | 19,00 | -1,04 | 19,20 | 3 | | Норильский никель | 93,40 | +0,43 | 93,00 | 344 | | Пятерочка | 18,00 | -1,91 | 18,35 | 180 | | РАО ЕЭС России | 70,40 | +1,15 | 69,30 | 393 | | Ростелеком | 19,54 | -1,01 | 19,75 | 480 | | Сибнефть | 23,75 | -1,04 | 24,00 | 63 | | Стальная группа Мечел | 27,90 | -1,17 | 28,23 | 65 | | Сургутнефтегаз | 77,80 | -2,51 | 79,80 | 318 | | Татнефть | 119,66 | -2,08 | 122,20 | 77 | | ЮКОС | 7,35 | -1,46 | 7,56 | 183 | | Канада (CAD) | | Alcan Inc | 52,29 | +0,95 | 51,80 | 414 | | Bank of Montreal | 65,81 | -0,44 | 66,10 | 358 | | Bank Nova Scotia | 46,90 | -0,74 | 47,25 | 527 | | BCE Inc | 27,46 | -0,22 | 27,52 | 330 | | Imperial Oil | 110,47 | -0,47 | 110,99 | 84 | | Loblaw Cos Ltd | 57,20 | -0,30 | 57,37 | 32 | | Nortel Networks | 3,71 | +1,37 | 3,66 | 7829 | | Royal Bank of Canada | 98,25 | +0,29 | 97,97 | 496 | | США ($) | | Abbott Labs | 43,66 | -0,27 | 43,78 | 578 | | Agilent Tech | 36,14 | -0,22 | 36,22 | 170 | | Alcoa | 30,61 | +0,69 | 30,40 | 650 | | Allstate Corp | 54,40 | -0,26 | 54,54 | 206 | | Alltel | 67,09 | +4,31 | 64,32 | 2263 | | Amer Electric Power | 36,05 | -1,12 | 36,46 | 230 | | Amer Express Co | 53,97 | +0,41 | 53,75 | 518 | | AIG | 65,61 | +0,20 | 65,48 | 1108 | | Amgen | 74,55 | -1,11 | 75,39 | 1466 | | Analog Devices | 38,70 | +0,47 | 38,52 | 438 | | Anheuser-Busch | 41,44 | +0,53 | 41,22 | 279 | | Time Warner Inc | 17,31 | -0,69 | 17,43 | 4623 | | Apple Comp Inc | 66,53 | -1,76 | 67,72 | 11682 | | Applied Materials | 18,78 | +0,86 | 18,62 | 6497 | | AT&T | 27,48 | -1,82 | 27,99 | 12621 | | Automatic Data Proc | 46,01 | -0,58 | 46,28 | 214 | | Bank of America | 44,98 | -0,46 | 45,19 | 1971 | | Bank of New York | 34,22 | -0,47 | 34,38 | 357 | | Baxter Int | 38,70 | +0,52 | 38,50 | 502 | | BCE Inc | 24,10 | -0,74 | 24,28 | 48 | | Bellsouth Corp | 34,90 | +10,93 | 31,46 | 14268 | | Berkshire cl a* | 87,90 | +0,47 | 87,49 | 1 | | Berkshire cl b* | 2,92 | +0,33 | 2,91 | 5 | | Boeing Co | 73,39 | — | 73,39 | 338 | | Bristol Myers sq | 22,89 | -0,04 | 22,90 | 784 | | Cardinal Health | 71,75 | -0,49 | 72,10 | 224 | | Carnival | 51,61 | -0,33 | 51,78 | 337 | | Caterpillar Inc | 74,56 | -0,07 | 74,61 | 536 | | ChevronTexaco | 56,21 | -1,33 | 56,97 | 1485 | | Cigna | 123,14 | -0,31 | 123,52 | 72 | | Cisco | 21,42 | +1,81 | 21,04 | 31195 | | Citigroup | 46,11 | +0,41 | 45,92 | 2142 | | Coca-Cola Co | 41,98 | +0,43 | 41,80 | 663 | | Colgate Palmoliv | 54,54 | -0,58 | 54,86 | 186 | | Costco Wholesale | 53,71 | +0,36 | 53,52 | 3407 | | Daimler-Chrysler | 54,92 | +0,96 | 54,40 | 91 | | Dow Chemical Co | 43,61 | -0,14 | 43,67 | 556 | | Du Pont Co | 40,90 | -0,24 | 41,00 | 615 | | Eastman Kodak | 27,84 | -0,29 | 27,92 | 233 | | Eli Lilly | 56,10 | +0,70 | 55,71 | 805 | | EMC Corp | 14,56 | +0,41 | 14,50 | 2177 | | Emerson Electric | 83,56 | +0,16 | 83,43 | 171 | | Exelon | 55,99 | -1,81 | 57,02 | 336 | | Exxon Mobil | 60,57 | -0,67 | 60,98 | 3372 | | Fannie Mae | 54,46 | -0,11 | 54,52 | 546 | | First Data Corp | 44,97 | -0,49 | 45,19 | 428 | | Ford Motor Co | 7,71 | +1,85 | 7,57 | 2638 | | Gap Inc | 18,11 | -0,88 | 18,27 | 857 | | Genentech | 84,13 | -0,25 | 84,34 | 333 | | General Elec Co | 33,17 | +0,33 | 33,06 | 2848 | | General Motors | 19,74 | +2,76 | 19,21 | 2216 | | Goldman Sachs Gr | 146,23 | +0,16 | 146,00 | 582 | | HJ Heinz Co | 37,85 | -0,99 | 38,23 | 726 | | Halliburton Co | 69,94 | -1,71 | 71,16 | 882 | | HCA-Healthcare | 47,36 | -0,21 | 47,46 | 174 | | Hewlett-Packard | 33,24 | -0,06 | 33,26 | 1246 | | Home Depot Inc | 42,00 | -0,47 | 42,20 | 932 | | Honeywell Int | 41,29 | -1,03 | 41,72 | 410 | | Illinois Tool Works | 90,18 | +1,20 | 89,11 | 331 | | Intel Corp | 20,44 | +0,59 | 20,32 | 26501 | | IBM | 80,34 | +0,48 | 79,96 | 645 | | Intl Paper | 32,79 | +0,58 | 32,60 | 254 | | Johnson&Johnson | 57,76 | +0,50 | 57,47 | 1344 | | J P Morgan Chase | 41,51 | -0,19 | 41,59 | 1308 | | Kimberly-Clark | 59,26 | -0,17 | 59,36 | 203 | | Kohls | 50,37 | +3,22 | 48,80 | 1265 | | Kroger | 19,89 | -0,35 | 19,96 | 257 | | Lehman Brothers | 148,27 | +0,38 | 147,71 | 312 | | Lockheed Martin | 73,38 | -0,16 | 73,50 | 242 | | Lowes Cos | 66,90 | -0,73 | 67,39 | 687 | | Lucent Tech | 2,92 | +2,10 | 2,86 | 12044 | | Marsh & McLennan | 31,06 | -0,61 | 31,25 | 237 | | McDonalds Corp | 34,92 | +0,20 | 34,85 | 707 | | Medtronic | 53,56 | +0,06 | 53,53 | 526 | | Merck & Co | 35,09 | -0,28 | 35,19 | 1208 | | Merrill Lynch | 77,39 | -0,26 | 77,59 | 724 | | Metlife Inc | 49,26 | -0,38 | 49,45 | 285 | | Micron Tech | 15,73 | -1,01 | 15,89 | 1497 | | Microsoft | 27,10 | +0,63 | 26,93 | 13287 | | Minnesota Mining | 72,15 | -1,00 | 72,88 | 727 | | Motorola Inc | 22,40 | +1,91 | 21,98 | 2609 | | Occidental Petr | 92,96 | -2,15 | 95,00 | 646 | | Omnicom Group | 80,49 | -0,01 | 80,50 | 130 | | Oracle Corp | 12,88 | +0,72 | 12,79 | 17704 | | Pfizer Inc | 26,31 | +0,38 | 26,21 | 2850 | | Philip Morris | 71,92 | -0,26 | 72,11 | 969 | | Raytheon Co | 44,07 | -0,29 | 44,20 | 297 | | Schering-plough | 18,18 | -0,60 | 18,29 | 693 | | Tenet Healthcare | 7,40 | -0,40 | 7,43 | 381 | | Texas Instrument | 32,35 | +0,19 | 32,29 | 1516 | | Textron Inc | 87,61 | -0,43 | 87,99 | 79 | | Time Warner Inc | 17,31 | -0,69 | 17,43 | 4623 | | Tyco Int | 25,87 | +0,47 | 25,75 | 1773 | | Unisys Corp | 6,85 | -0,44 | 6,88 | 251 | | UPS | 75,78 | +0,36 | 75,51 | 369 | | United Tech | 57,58 | -0,48 | 57,86 | 436 | | Unitedhealth Gr | 56,70 | +0,18 | 56,60 | 1161 | | US Bancorp | 30,37 | -0,10 | 30,40 | 559 | | Verizon Comm | 33,39 | -0,57 | 33,58 | 4600 | | Wachovia | 54,93 | -0,47 | 55,19 | 729 | | Wal-Mart Stores | 45,29 | -0,09 | 45,33 | 2136 | | Walt Disney Co | 28,13 | -0,32 | 28,22 | 918 | | Washington Mutual | 42,03 | -0,52 | 42,25 | 464 | | Wells Fargo | 63,61 | -0,33 | 63,82 | 580 | | Xerox Corp | 15,05 | -0,53 | 15,13 | 707 |
|
