| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +1,17 | 8,6 | 5390 | | ANZ Banking Grp | 25,8 | +0,43 | 25,7 | 5533 | | CommonWealth Bank | 43,7 | +0,58 | 43,5 | 2654 | | National Australian Bank | 36,8 | +0,22 | 36,7 | 6501 | | Telstra Corp | 3,8 | -0,78 | 3,9 | 25271 | | Westpac Banking | 23,1 | +1,01 | 22,9 | 6055 | | Япония (JPY) | | Asahi Kasei | 740,0 | -1,20 | 749,0 | 5717 | | Daiwa Securities | 1371,0 | -3,18 | 1416,0 | 9598 | | Fuji Photo Film | 3660,0 | -2,92 | 3770,0 | 4882 | | Fujitsu Ltd | 880,0 | +0,57 | 875,0 | 5373 | | Honda Motor Co | 6910,0 | +0,14 | 6900,0 | 2995 | | Kao Corp | 3150,0 | -0,63 | 3170,0 | 1795 | | KDDI* | 575,0 | +2,13 | 563,0 | 25 | | Mitsubishi Fin Gr* | 1650,0 | -1,20 | 1670,0 | 29 | | Mitsubishi Electric | 879,0 | -0,79 | 886,0 | 3826 | | NEC Corp | 690,0 | -0,72 | 695,0 | 12150 | | Nippon Steel Corp | 458,0 | -2,14 | 468,0 | 73941 | | Nissan Motor Co | 1343,0 | -1,03 | 1357,0 | 15517 | | NTT* | 505,0 | +0,20 | 504,0 | 32 | | NTT DoCoMo* | 167,0 | -1,76 | 170,0 | 129 | | Pioneer | 1937,0 | +1,79 | 1903,0 | 3788 | | Ricoh | 2220,0 | +0,45 | 2210,0 | 2807 | | Seikisui House | 1637,0 | +4,13 | 1572,0 | 4155 | | Shin-Etsu Chem | 5680,0 | -2,07 | 5800,0 | 2190 | | Sony | 5470,0 | +1,30 | 5400,0 | 4362 | | Sumitomo Chem | 906,0 | -0,55 | 911,0 | 4664 | | TDK Corp | 8150,0 | -2,16 | 8330,0 | 1142 | | Toshiba Corp | 627,0 | -1,42 | 636,0 | 19714 | | Toyota Motor Co | 6230,0 | +0,32 | 6210,0 | 7543 | | Гонконг (HKD) | | Cheung Kong | 79,00 | -0,32 | 79,25 | 7051 | | China Mobile | 35,95 | -1,10 | 36,35 | 35688 | | China Unicom | 6,35 | -0,78 | 6,40 | 10553 | | CLP Holdings | 44,65 | +0,11 | 44,60 | 5457 | | CNOOC | 6,25 | -1,57 | 6,35 | 99196 | | Hang Seng Bank | 102,40 | -0,29 | 102,70 | 2419 | | Henderson Land | 41,80 | +0,12 | 41,75 | 4350 | | HSBC Holdings | 132,40 | -0,15 | 132,60 | 33760 | | Hutchison | 71,95 | -0,69 | 72,45 | 12039 | | Франция (EUR) | | Alcatel | 11,50 | -1,46 | 11,67 | 5899 | | Axa | 28,65 | -1,85 | 29,19 | 8233 | | BNP Paribas | 73,05 | -0,41 | 73,35 | 5741 | | Bouygues | 42,79 | +0,26 | 42,68 | 1506 | | Danone | 97,25 | +1,41 | 95,90 | 1188 | | EADS | 31,30 | -1,32 | 31,72 | 4524 | | France Telecom | 18,41 | -0,32 | 18,47 | 8879 | | Lafarge | 85,75 | -2,00 | 87,50 | 1255 | | Michelin | 49,60 | -1,88 | 50,55 | 731 | | Peugeot | 47,20 | -1,26 | 47,80 | 1264 | | Renault | 79,90 | -1,30 | 80,95 | 1651 | | Sanofi-Synthelab | 72,80 | +2,75 | 70,85 | 4876 | | Schneider Elec | 84,75 | -2,25 | 86,70 | 993 | | STMicroelectronics | 14,11 | -1,33 | 14,30 | 4793 | | Total Fina Elf | 208,20 | -0,38 | 209,00 | 2933 | | Vivendi Universal | 26,36 | -0,94 | 26,61 | 7943 | | Великобритания (GBp) | | ARM Holdings | 128,25 | -3,02 | 132,25 | 15176 | | BAE System | 413,50 | -2,99 | 426,25 | 19644 | | Barclays | 646,00 | -0,84 | 651,50 | 30858 | | BP | 634,50 | +0,16 | 633,50 | 37952 | | BAT | 1425,00 | -1,18 | 1442,00 | 6481 | | British Airways | 318,75 | -2,52 | 327,00 | 15848 | | British Telecom | 225,94 | -1,74 | 229,75 | 25977 | | Cable & Wireless | 106,25 | -0,70 | 107,00 | 12984 | | Cadbury Schweppes | 580,00 | -1,19 | 587,00 | 13593 | | HSBC Hldg | 984,50 | -0,51 | 989,50 | 31983 | | Lloyds TSB Grp | 521,50 | -4,00 | 543,25 | 20805 | | Marks & Spencer | 522,50 | -1,28 | 529,25 | 9335 | | Prudential | 575,50 | -1,71 | 585,50 | 6998 | | Reuters Group | 383,50 | +0,13 | 383,00 | 11723 | | Rio Tinto | 2568,00 | -2,36 | 2630,00 | 17964 | | Sainsbury | 316,50 | -1,40 | 321,00 | 6564 | | Unilever | 594,50 | -0,50 | 597,50 | 12464 | | Vodafone Airtch | 123,00 | -0,61 | 123,75 | 268877 | | Германия (EUR) | | Allianz AG | 129,92 | -1,81 | 132,31 | 3057 | | BASF | 62,27 | -0,06 | 62,31 | 2432 | | Bayer AG | 31,95 | -1,54 | 32,45 | 4947 | | BMW | 39,33 | +0,23 | 39,24 | 2543 | | Commerzbank AG | 28,87 | -2,27 | 29,54 | 6742 | | Daimler-Chrysler | 45,43 | -1,09 | 45,93 | 3810 | | Deutsche Bank n | 90,09 | — | 90,09 | 3044 | | Dt Telekom n | 13,99 | -0,07 | 14,00 | 20091 | | Hypovereinsbank | 27,05 | -1,10 | 27,35 | 215 | | Infineon Tech | 7,94 | -0,63 | 7,99 | 5656 | | Merck KGaA | 83,26 | +0,01 | 83,25 | 256 | | Munich Re | 109,66 | -2,28 | 112,22 | 1922 | | Sap AG | 170,50 | -1,19 | 172,56 | 1376 | | Siemens | 74,55 | -1,02 | 75,32 | 3314 | | Volkswagen AG | 55,25 | -2,47 | 56,65 | 2105 | | Финляндия (EUR) | | Nokia | 16,40 | +1,93 | 16,09 | 38081 | | Stora Enso | 12,84 | +5,68 | 12,15 | 23061 | | Швейцария (CHF) | | Ciba Special | 80,45 | -3,01 | 82,95 | 1130 | | Lonza Grp AG | 86,55 | +0,93 | 85,75 | 1768 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,35 | -1,92 | 72,75 | 8082 | | Nestle | 379,00 | +0,26 | 378,00 | 879 | | Novartis | 71,65 | +1,56 | 70,55 | 8246 | | Roche | 220,00 | +1,38 | 217,00 | 11 | | Swiss Re | 89,05 | -1,60 | 90,50 | 1442 | | UBS AG | 137,60 | -1,01 | 139,00 | 2874 | | Zurich Fin | 294,00 | -2,24 | 300,75 | 876 | | Швеция (SEK) | | ABB | 91,75 | -2,91 | 94,50 | 7444aaz | | Electrolux | 218,00 | -1,58 | 221,50 | 1334 | | Ericsson | 27,30 | -0,73 | 27,50 | 71259 | | Nordea | 89,00 | -0,56 | 89,50 | 12710 | | Volvo | 337,00 | -1,75 | 343,00 | 3148 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,03 | 2,92 | 1440 | | Fiat | 8,89 | -1,84 | 9,06 | 9092 | | Голландия (EUR) | | ABN Amro Hld | 24,01 | +0,29 | 23,94 | 6954 | | Aegon NV | 13,57 | -0,51 | 13,64 | 5942 | | Ahold Kon | 6,90 | — | 6,90 | 7107 | | Fortis | 28,55 | -0,42 | 28,67 | 3832 | | ING Grp | 30,60 | -1,51 | 31,07 | 9492 | | Philips | 25,98 | -1,52 | 26,38 | 10243 | | Россия (ADR) | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | АФК Система | 24,30 | -3,57 | 25,20 | 198 | | Вимм-Билль-Данн | 25,86 | +0,04 | 25,85 | 0 | | Вымпелком | 42,47 | -3,19 | 43,87 | 269 | | Газпром | 83,20 | -3,48 | 86,20 | 393 | | ЛУКОЙЛ | 74,20 | -3,01 | 76,50 | 2878 | | Мобильные телесистемы | 36,55 | -1,62 | 37,15 | 240 | | Мосэнерго | 17,50 | -7,41 | 18,90 | 4 | | Норильский никель | 83,90 | -2,78 | 86,30 | 581 | | Пятерочка | 16,75 | -1,47 | 17,00 | 2 | | РАО ЕЭС России | 63,15 | -3,22 | 65,25 | 333 | | Ростелеком | 18,10 | -6,47 | 18,70 | 20 | | Сибнефть | 22,07 | -0,91 | 22,00 | 36 | | Стальная группа Мечел | 26,56 | -1,59 | 26,99 | 24 | | Сургутнефтегаз | 70,50 | -2,35 | 72,20 | 412 | | Татнефть | 100,85 | -1,62 | 102,51 | 84 | | ЮКОС | 7,15 | -3,38 | 7,40 | 124 | | Канада (CAD) | | Alcan Inc | 48,61 | -1,92 | 49,56 | 441 | | Bank of Montreal | 65,57 | +0,31 | 65,37 | 184 | | Bank Nova Scotia | 46,50 | -0,15 | 46,57 | 387 | | BCE Inc | 28,21 | +0,46 | 28,08 | 275 | | Imperial Oil | 108,10 | -0,28 | 108,40 | 65 | | Loblaw Cos Ltd | 57,07 | -0,70 | 57,47 | 35 | | Nortel Networks | 3,60 | -1,91 | 3,67 | 2722 | | Royal Bank of Canada | 98,38 | -0,43 | 98,80 | 241 | | США ($) | | Abbott Labs | 43,53 | — | 43,53 | 498 | | Agilent Tech | 36,46 | +0,30 | 36,35 | 194 | | Alcoa | 28,88 | -1,10 | 29,20 | 610 | | Allstate Corp | 54,04 | +0,26 | 54,25 | 401 | | Alltel | 66,02 | -0,81 | 66,56 | 431 | | Amer Electric Power | 35,43 | -1,17 | 35,85 | 236 | | Amer Express Co | 53,91 | +0,60 | 53,59 | 327 | | AIG | 66,76 | +0,41 | 66,49 | 903 | | Amgen | 73,86 | +0,09 | 73,79 | 931 | | Analog Devices | 37,86 | +0,26 | 37,76 | 472 | | Anheuser-Busch | 41,93 | +0,55 | 41,70 | 224 | | Time Warner Inc | 17,21 | — | 17,21 | 1929 | | Apple Comp Inc | 67,05 | +1,12 | 66,31 | 5766 | | Applied Materials | 18,14 | -1,03 | 18,33 | 9553 | | AT&T | 26,60 | +0,26 | 26,53 | 2726 | | Automatic Data Proc | 45,95 | +0,72 | 45,80 | 222 | | Bank of America | 45,71 | +0,20 | 45,62 | 1595 | | Bank of New York | 34,07 | -0,53 | 34,25 | 244 | | Baxter Int | 38,23 | -0,16 | 38,29 | 180 | | BCE Inc | 24,50 | +0,25 | 24,44 | 26 | | Bellsouth Corp | 33,89 | +0,36 | 33,77 | 1389 | | Berkshire cl a* | 88,30 | -0,11 | 88,40 | 1 | | Berkshire cl b* | 2,94 | — | 2,94 | 2 | | Boeing Co | 72,46 | -0,96 | 73,16 | 334 | | Bristol Myers sq | 22,67 | +0,35 | 22,59 | 385 | | Cardinal Health | 71,70 | -0,13 | 71,79 | 115 | | Carnival | 49,91 | +0,04 | 49,89 | 464 | | Caterpillar Inc | 72,08 | -1,31 | 73,04 | 834 | | ChevronTexaco | 55,50 | +0,33 | 55,32 | 1489 | | Cigna | 124,37 | +0,70 | 123,50 | 113 | | Cisco | 20,97 | +0,48 | 20,87 | 10349 | | Citigroup | 46,50 | +0,22 | 46,40 | 1360 | | Coca-Cola Co | 41,84 | +0,10 | 41,80 | 583 | | Colgate Palmoliv | 55,56 | +1,68 | 54,64 | 510 | | Costco Wholesale | 53,79 | +0,32 | 53,62 | 328 | | Daimler-Chrysler | 54,21 | -0,35 | 54,40 | 24 | | Dow Chemical Co | 42,55 | -0,58 | 42,80 | 619 | | Du Pont Co | 40,58 | -0,69 | 40,86 | 513 | | Eastman Kodak | 27,70 | -0,50 | 27,84 | 173 | | Eli Lilly | 56,65 | +0,07 | 56,61 | 306 | | EMC Corp | 13,99 | -0,14 | 14,01 | 947 | | Emerson Electric | 83,53 | -0,08 | 83,60 | 150 | | Exelon | 54,22 | -1,26 | 54,91 | 233 | | Exxon Mobil | 60,24 | +0,65 | 59,85 | 2405 | | Fannie Mae | 54,49 | -0,11 | 54,55 | 254 | | First Data Corp | 45,05 | +1,33 | 44,46 | 834 | | Ford Motor Co | 7,63 | -0,26 | 7,65 | 2337 | | Gap Inc | 17,66 | +0,51 | 17,57 | 1169 | | Genentech | 82,22 | -0,51 | 82,64 | 318 | | General Elec Co | 33,20 | +0,15 | 33,15 | 2166 | | General Motors | 20,33 | +0,20 | 20,29 | 1122 | | Goldman Sachs Gr | 144,09 | -0,13 | 144,28 | 380 | | HJ Heinz Co | 37,79 | -0,58 | 38,01 | 162 | | Halliburton Co | 66,70 | +0,45 | 66,40 | 1099 | | HCA-Healthcare | 47,52 | +0,78 | 47,15 | 142 | | Hewlett-Packard | 32,82 | -0,42 | 32,96 | 1753 | | Home Depot Inc | 41,09 | -0,68 | 41,37 | 944 | | Honeywell Int | 41,18 | -0,48 | 41,38 | 236 | | Illinois Tool Works | 90,39 | -0,35 | 90,71 | 150 | | Intel Corp | 20,06 | — | 20,06 | 15138 | | IBM | 80,62 | +0,41 | 80,29 | 543 | | Intl Paper | 32,73 | +1,08 | 32,38 | 594 | | Johnson&Johnson | 58,17 | -0,09 | 58,22 | 741 | | J P Morgan Chase | 41,62 | +0,34 | 41,48 | 1116 | | Kimberly-Clark | 58,64 | +0,50 | 58,84 | 110 | | Kohls | 50,27 | -0,87 | 50,71 | 214 | | Kroger | 20,07 | -0,40 | 20,15 | 557 | | Lehman Brothers | 144,53 | +0,09 | 144,40 | 231 | | Lockheed Martin | 73,28 | +0,22 | 73,12 | 320 | | Lowes Cos | 66,51 | +0,90 | 65,92 | 557 | | Lucent Tech | 2,84 | -0,70 | 2,86 | 2688 | | Marsh & McLennan | 30,70 | -0,36 | 30,81 | 135 | | McDonalds Corp | 34,75 | +0,32 | 34,64 | 1106 | | Medtronic | 53,28 | +0,09 | 53,23 | 364 | | Merck & Co | 34,39 | -0,38 | 34,90 | 668 | | Merrill Lynch | 77,51 | +0,39 | 77,21 | 647 | | Metlife Inc | 49,33 | -0,26 | 49,46 | 166 | | Micron Tech | 14,67 | -2,07 | 14,98 | 5244 | | Microsoft | 27,43 | +1,37 | 27,06 | 12145 | | Minnesota Mining | 73,01 | +1,02 | 72,27 | 374 | | Motorola Inc | 21,43 | -1,20 | 21,69 | 1806 | | Occidental Petr | 91,55 | +0,96 | 91,04 | 412 | | Omnicom Group | 80,83 | -0,70 | 81,40 | 122 | | Oracle Corp | 12,86 | -0,16 | 12,88 | 5678 | | Pfizer Inc | 26,09 | -0,38 | 26,19 | 2283 | | Philip Morris | 71,72 | -0,10 | 71,79 | 535 | | Raytheon Co | 43,59 | -0,43 | 43,78 | 138 | | Schering-plough | 18,06 | +0,11 | 18,04 | 1110 | | Tenet Healthcare | 7,20 | +1,41 | 7,10 | 294 | | Texas Instrument | 31,34 | +0,26 | 31,26 | 1614 | | Textron Inc | 87,26 | -0,47 | 88,06 | 55 | | Time Warner Inc | 17,21 | — | 17,21 | 1929 | | Tyco Int | 25,64 | -0,58 | 25,79 | 1395 | | Unisys Corp | 6,63 | -1,34 | 6,72 | 85 | | UPS | 76,50 | -0,52 | 76,90 | 426 | | United Tech | 57,90 | +0,23 | 57,77 | 378 | | Unitedhealth Gr | 57,09 | +1,19 | 56,42 | 683 | | US Bancorp | 30,54 | +0,16 | 30,49 | 392 | | Verizon Comm | 33,57 | +0,18 | 33,51 | 1345 | | Wachovia | 55,64 | +0,27 | 55,49 | 587 | | Wal-Mart Stores | 45,28 | +0,02 | 45,27 | 916 | | Walt Disney Co | 27,95 | -0,21 | 28,01 | 782 | | Washington Mutual | 42,13 | -0,35 | 42,28 | 211 | | Wells Fargo | 64,25 | -0,37 | 64,49 | 515 | | Xerox Corp | 15,12 | +0,67 | 15,02 | 1087 |
|
