| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,35 | 8,6 | 2928 | | ANZ Banking Grp | 26,0 | -0,23 | 26,0 | 2244 | | CommonWealth Bank | 43,7 | — | 43,7 | 1166 | | National Australian Bank | 37,0 | +0,27 | 36,9 | 2148 | | Telstra Corp | 3,8 | -0,52 | 3,8 | 26753 | | Westpac Banking | 23,4 | -0,26 | 23,4 | 3252 | | Япония (JPY) | | Asahi Kasei | 786,0 | +3,83 | 757,0 | 9892 | | Daiwa Securities | 1410,0 | +1,08 | 1395,0 | 11639 | | Fuji Photo Film | 3650,0 | -1,35 | 3700,0 | 5909 | | Fujitsu Ltd | 904,0 | -0,66 | 910,0 | 10530 | | Honda Motor Co | 7050,0 | +1,29 | 6960,0 | 5537 | | Kao Corp | 3250,0 | -0,61 | 3270,0 | 3417 | | KDDI* | 582,0 | +0,17 | 581,0 | 49 | | Mitsubishi Fin Gr* | 1690,0 | +0,60 | 1680,0 | 52 | | Mitsubishi Electric | 914,0 | -0,65 | 920,0 | 7876 | | NEC Corp | 706,0 | -0,56 | 710,0 | 11194 | | Nippon Steel Corp | 458,0 | -0,22 | 459,0 | 79478 | | Nissan Motor Co | 1358,0 | +0,59 | 1350,0 | 15013 | | NTT* | 508,0 | -0,78 | 512,0 | 31 | | NTT DoCoMo* | 169,0 | — | 169,0 | 171 | | Pioneer | 1887,0 | -2,63 | 1938,0 | 5399 | | Ricoh | 2250,0 | -0,22 | 2255,0 | 4175 | | Seikisui House | 1663,0 | -0,06 | 1664,0 | 5019 | | Shin-Etsu Chem | 5990,0 | +0,67 | 5950,0 | 3499 | | Sony | 5520,0 | — | 5520,0 | 6916 | | Sumitomo Chem | 951,0 | +2,92 | 924,0 | 14515 | | TDK Corp | 8450,0 | +0,12 | 8440,0 | 3047 | | Toshiba Corp | 634,0 | -1,09 | 641,0 | 26070 | | Toyota Motor Co | 6290,0 | +0,32 | 6270,0 | 13776 | | Гонконг (HKD) | | Cheung Kong | 78,55 | -0,32 | 78,80 | 4021 | | China Mobile | 35,60 | -1,11 | 36,00 | 20595 | | China Unicom | 6,35 | -2,31 | 6,50 | 4716 | | CLP Holdings | 44,75 | +0,67 | 44,45 | 2588 | | CNOOC | 6,05 | -1,63 | 6,15 | 34352 | | Hang Seng Bank | 102,20 | -0,10 | 102,30 | 1613 | | Henderson Land | 41,95 | -0,36 | 42,10 | 1562 | | HSBC Holdings | 132,50 | -0,08 | 132,60 | 10558 | | Hutchison | 72,05 | -0,07 | 72,10 | 9898 | | Франция (EUR) | | Alcatel | 11,62 | -0,17 | 11,64 | 5529 | | Axa | 29,07 | +0,87 | 28,82 | 4867 | | BNP Paribas | 73,70 | +1,24 | 72,80 | 6488 | | Bouygues | 43,11 | +1,32 | 42,55 | 550 | | Danone | 100,20 | +0,80 | 99,40 | 1490 | | EADS | 31,91 | +1,56 | 31,42 | 1351 | | France Telecom | 18,82 | +0,80 | 18,67 | 7473 | | Lafarge | 87,45 | -0,06 | 87,50 | 373 | | Michelin | 50,20 | +0,74 | 49,83 | 294 | | Peugeot | 47,82 | +0,50 | 47,58 | 526 | | Renault | 81,05 | +0,31 | 80,80 | 633 | | Sanofi-Synthelab | 73,20 | +0,14 | 73,10 | 2606 | | Schneider Elec | 87,10 | -0,34 | 87,40 | 400 | | STMicroelectronics | 14,22 | +0,35 | 14,17 | 4071 | | Total Fina Elf | 210,00 | +0,48 | 209,00 | 1790 | | Vivendi Universal | 27,47 | +1,82 | 26,98 | 8712 | | Великобритания (GBp) | | ARM Holdings | 131,00 | -0,19 | 131,25 | 5284 | | BAE System | 419,00 | -0,65 | 421,75 | 9640 | | Barclays | 660,50 | +2,09 | 647,00 | 29964 | | BP | 638,50 | +0,31 | 636,50 | 44610 | | BAT | 1435,00 | -0,28 | 1439,00 | 4644 | | British Airways | 329,00 | +0,08 | 328,75 | 10528 | | British Telecom | 223,63 | -1,87 | 227,50 | 49240 | | Cable & Wireless | 107,50 | -0,23 | 107,75 | 9015 | | Cadbury Schweppes | 589,58 | -0,17 | 590,50 | 7799 | | HSBC Hldg | 994,55 | +0,81 | 987,00 | 22477 | | Lloyds TSB Grp | 536,50 | +1,04 | 531,00 | 21225 | | Marks & Spencer | 541,50 | +1,83 | 531,75 | 19328 | | Prudential | 593,00 | +1,80 | 582,50 | 13546 | | Reuters Group | 390,00 | +0,06 | 389,75 | 7201 | | Rio Tinto | 2639,00 | +0,61 | 2623,00 | 17291 | | Sainsbury | 321,25 | +0,55 | 319,50 | 4771 | | Unilever | 599,62 | +0,76 | 595,50 | 6032 | | Vodafone Airtch | 124,50 | +0,20 | 124,25 | 251839 | | Германия (EUR) | | Allianz AG | 130,80 | +0,73 | 129,85 | 1920 | | BASF | 62,52 | — | 62,52 | 1854 | | Bayer AG | 32,69 | +0,55 | 32,51 | 2815 | | BMW | 40,53 | +0,52 | 40,32 | 2248 | | Commerzbank AG | 29,63 | +2,49 | 28,91 | 4614 | | Daimler-Chrysler | 46,95 | +0,97 | 46,50 | 3286 | | Deutsche Bank n | 92,70 | +2,71 | 90,25 | 3362 | | Dt Telekom n | 14,06 | +0,86 | 13,94 | 17884 | | Hypovereinsbank | 27,27 | +0,63 | 27,10 | 324 | | Infineon Tech | 7,98 | +0,25 | 7,96 | 3538 | | Merck KGaA | 83,51 | +0,01 | 83,50 | 127 | | Munich Re | 112,45 | +1,43 | 110,86 | 1399 | | Sap AG | 173,10 | -0,12 | 173,31 | 1419 | | Siemens | 76,14 | +0,20 | 75,99 | 3757 | | Volkswagen AG | 55,80 | +0,18 | 55,70 | 1775 | | Финляндия (EUR) | | Nokia | 16,74 | +0,24 | 16,70 | 25402 | | Stora Enso | 13,06 | -1,28 | 13,23 | 7794 | | Швейцария (CHF) | | Ciba Special | 80,55 | +0,25 | 80,35 | 317 | | Lonza Grp AG | 87,30 | +0,58 | 86,80 | 229 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,80 | +0,21 | 70,65 | 7775 | | Nestle | 386,50 | +0,78 | 383,50 | 1514 | | Novartis | 71,90 | +0,56 | 71,50 | 32500 | | Roche | 222,00 | +0,63 | 220,60 | 12 | | Swiss Re | 90,25 | — | 90,25 | 1197 | | UBS AG | 138,80 | +1,61 | 136,60 | 7174 | | Zurich Fin | 297,25 | -0,08 | 297,50 | 348 | | Швеция (SEK) | | ABB | 92,00 | — | 92,00 | 2990 | | Electrolux | 219,00 | -0,23 | 219,50 | 621 | | Ericsson | 26,90 | -1,47 | 27,30 | 130995 | | Nordea | 91,50 | +1,10 | 90,50 | 10622 | | Volvo | 342,50 | +1,18 | 338,50 | 1394 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,57 | 2,92 | 4493 | | Fiat | 9,00 | -0,50 | 9,04 | 3411 | | Голландия (EUR) | | ABN Amro Hld | 24,32 | +0,75 | 24,14 | 5105 | | Aegon NV | 13,83 | +3,36 | 13,38 | 12876 | | Ahold Kon | 6,95 | +0,14 | 6,94 | 4024 | | Fortis | 29,02 | +1,65 | 28,55 | 3326 | | ING Grp | 30,90 | +0,62 | 30,71 | 6056 | | Philips | 26,50 | — | 26,50 | 5044 | | Россия (ADR) | | АФК Система | 23,80 | -2,44 | 24,60 | 1157 | | Вимм-Билль-Данн | 25,70 | -0,58 | 25,85 | 17 | | Вымпелком | 41,98 | -1,13 | 42,46 | 189 | | Газпром | 82,90 | -0,72 | 83,50 | 939 | | ЛУКОЙЛ | 74,04 | -0,94 | 74,70 | 1875 | | Мобильные телесистемы | 35,87 | -0,72 | 36,13 | 621 | | Норильский никель | 83,89 | -1,42 | 84,70 | 326 | | Пятерочка | 17,00 | — | 17,00 | 76 | | РАО ЕЭС России | 62,40 | -0,16 | 62,50 | 1308 | | Ростелеком | 18,02 | +1,67 | 18,00 | 1022 | | Сибнефть | 22,00 | -0,23 | 22,05 | 27 | | Стальная группа Мечел | 26,65 | +3,33 | 25,79 | 82 | | Сургутнефтегаз | 70,08 | -2,24 | 71,50 | 450 | | Татнефть | 104,80 | +2,49 | 102,25 | 63 | | ЮКОС | 6,50 | -7,28 | 7,01 | 1972 | | Канада (CAD) | | Alcan Inc | 49,49 | +1,83 | 48,60 | 304 | | Bank of Montreal | 66,10 | -0,15 | 66,20 | 291 | | Bank Nova Scotia | 47,64 | +0,91 | 47,21 | 527 | | BCE Inc | 28,78 | -0,17 | 28,83 | 379 | | Imperial Oil | 111,90 | +0,09 | 111,80 | 74 | | Loblaw Cos Ltd | 57,75 | -0,28 | 57,91 | 39 | | Nortel Networks | 3,57 | -1,11 | 3,61 | 16823 | | Royal Bank of Canada | 99,34 | +0,38 | 98,96 | 198 | | США ($) | | Abbott Labs | 43,49 | +0,69 | 43,19 | 656 | | Agilent Tech | 36,21 | — | 36,21 | 485 | | Alcoa | 28,77 | -0,14 | 28,81 | 829 | | Allstate Corp | 54,51 | +0,22 | 54,39 | 409 | | Alltel | 65,74 | +0,34 | 65,52 | 165 | | Amer Electric Power | 35,66 | -0,03 | 35,67 | 346 | | Amer Express Co | 53,88 | +1,28 | 53,20 | 441 | | AIG | 67,61 | +1,53 | 66,59 | 1350 | | Amgen | 73,33 | -0,34 | 73,58 | 1865 | | Analog Devices | 37,09 | -0,24 | 37,18 | 1111 | | Anheuser-Busch | 42,90 | -0,09 | 42,94 | 808 | | Time Warner Inc | 17,15 | +0,06 | 17,14 | 2852 | | Apple Comp Inc | 64,17 | +0,38 | 63,93 | 13585 | | Applied Materials | 17,87 | +0,96 | 17,70 | 7944 | | AT&T | 26,90 | -0,19 | 26,95 | 2840 | | Automatic Data Proc | 47,30 | +0,57 | 47,03 | 411 | | Bank of America | 45,84 | +0,64 | 45,55 | 1926 | | Bank of New York | 34,30 | +1,03 | 33,95 | 960 | | Baxter Int | 38,26 | +0,08 | 38,23 | 341 | | BCE Inc | 24,76 | -0,28 | 24,83 | 36 | | Bellsouth Corp | 34,29 | -0,03 | 34,30 | 1767 | | Berkshire cl a* | 89,70 | -0,11 | 89,80 | 1 | | Berkshire cl b* | 2,99 | +0,25 | 2,98 | 5 | | Boeing Co | 74,46 | +0,95 | 73,76 | 563 | | Bristol Myers sq | 22,90 | +0,88 | 22,70 | 950 | | Cardinal Health | 72,41 | +0,53 | 72,03 | 211 | | Carnival | 49,91 | +0,16 | 49,83 | 736 | | Caterpillar Inc | 71,48 | +0,11 | 71,40 | 1304 | | ChevronTexaco | 54,23 | -0,40 | 54,45 | 1963 | | Cigna | 127,83 | +1,78 | 125,60 | 293 | | Cisco | 20,57 | +0,64 | 20,44 | 14095 | | Citigroup | 46,93 | +0,95 | 46,49 | 2265 | | Coca-Cola Co | 42,82 | +0,99 | 42,40 | 1438 | | Colgate Palmoliv | 57,47 | +0,33 | 57,28 | 510 | | Costco Wholesale | 53,82 | +1,41 | 53,07 | 626 | | Daimler-Chrysler | 55,58 | +0,83 | 55,12 | 54 | | Dow Chemical Co | 42,36 | -0,49 | 42,57 | 949 | | Du Pont Co | 40,44 | +0,32 | 40,31 | 637 | | Eastman Kodak | 28,77 | +0,84 | 28,53 | 475 | | Eli Lilly | 57,26 | +0,32 | 57,08 | 723 | | EMC Corp | 14,15 | +0,28 | 14,11 | 2119 | | Emerson Electric | 84,55 | +0,88 | 83,81 | 255 | | Exelon | 55,29 | +1,12 | 54,68 | 531 | | Exxon Mobil | 58,73 | -0,32 | 58,92 | 3952 | | Fannie Mae | 53,76 | +0,17 | 53,67 | 417 | | First Data Corp | 46,36 | +0,11 | 46,31 | 752 | | Ford Motor Co | 7,85 | +1,29 | 7,75 | 2235 | | Gap Inc | 18,04 | +1,69 | 17,74 | 717 | | Genentech | 81,80 | -0,49 | 82,20 | 442 | | General Elec Co | 33,53 | +0,99 | 33,20 | 3263 | | General Motors | 21,48 | +0,66 | 21,34 | 1802 | | Goldman Sachs Gr | 142,00 | +0,26 | 141,63 | 643 | | HJ Heinz Co | 38,06 | -0,18 | 38,13 | 590 | | Halliburton Co | 66,58 | +0,80 | 66,05 | 1209 | | HCA-Healthcare | 46,92 | -0,30 | 47,06 | 239 | | Hewlett-Packard | 32,91 | +0,46 | 32,76 | 1426 | | Home Depot Inc | 40,94 | +0,74 | 40,64 | 1014 | | Honeywell Int | 41,68 | +0,99 | 41,27 | 537 | | Illinois Tool Works | 90,30 | +0,51 | 89,84 | 168 | | Intel Corp | 19,95 | +1,01 | 19,75 | 19639 | | IBM | 81,65 | +0,78 | 81,02 | 771 | | Intl Paper | 33,92 | +2,05 | 33,24 | 868 | | Johnson & Johnson | 58,88 | +0,98 | 58,31 | 1287 | | J P Morgan Chase | 41,18 | +0,32 | 41,05 | 1768 | | Kimberly-Clark | 58,43 | +0,41 | 58,19 | 208 | | Kohls | 50,75 | +1,44 | 50,03 | 416 | | Kroger | 20,47 | +1,44 | 20,18 | 504 | | Lehman Brothers | 143,45 | +1,41 | 141,45 | 397 | | Lockheed Martin | 73,84 | +0,34 | 73,59 | 258 | | Lowes Cos | 65,31 | -0,14 | 65,40 | 535 | | Lucent Tech | 2,81 | -0,35 | 2,82 | 4633 | | Marsh & McLennan | 30,60 | -0,16 | 30,65 | 271 | | McDonalds Corp | 34,69 | +0,46 | 34,53 | 543 | | Medtronic | 54,07 | +0,45 | 53,83 | 765 | | Merck & Co | 34,73 | +0,64 | 34,51 | 868 | | Merrill Lynch | 77,84 | +1,04 | 77,04 | 700 | | Metlife Inc | 49,40 | +0,51 | 49,15 | 270 | | Micron Tech | 14,76 | +1,65 | 14,52 | 2436 | | Microsoft | 27,05 | +0,19 | 27,00 | 11168 | | Minnesota Mining | 72,05 | +0,35 | 71,80 | 296 | | Motorola Inc | 21,00 | -1,32 | 21,28 | 6606 | | Occidental Petr | 89,66 | -0,36 | 89,98 | 677 | | Omnicom Group | 81,06 | -0,42 | 81,40 | 106 | | Oracle Corp | 12,91 | +0,55 | 12,84 | 14676 | | Pfizer Inc | 26,16 | -0,11 | 26,19 | 3630 | | Philip Morris | 72,87 | +0,05 | 72,83 | 1127 | | Raytheon Co | 44,18 | +0,09 | 44,14 | 253 | | Schering-plough | 18,10 | +0,56 | 18,00 | 345 | | Tenet Healthcare | 7,26 | — | 7,26 | 306 | | Texas Instrument | 31,26 | +1,43 | 30,82 | 1748 | | Textron Inc | 89,73 | +0,76 | 89,05 | 121 | | Time Warner Inc | 17,15 | +0,06 | 17,14 | 2852 | | Tyco Int | 25,92 | +0,23 | 25,86 | 1297 | | Unisys Corp | 6,58 | -0,75 | 6,63 | 245 | | UPS | 77,09 | +0,51 | 76,70 | 486 | | United Tech | 57,47 | +0,12 | 57,40 | 535 | | Unitedhealth Gr | 56,40 | +0,11 | 56,34 | 1051 | | US Bancorp | 30,54 | +0,33 | 30,44 | 428 | | Verizon Comm | 34,10 | +1,55 | 33,58 | 2100 | | Wachovia | 55,34 | +0,16 | 55,25 | 892 | | Wal-Mart Stores | 45,36 | +0,27 | 45,24 | 1306 | | Walt Disney Co | 28,18 | +0,32 | 28,09 | 1088 | | Washington Mutual | 42,05 | +0,38 | 41,89 | 266 | | Wells Fargo | 64,09 | +0,28 | 63,91 | 653 | | Xerox Corp | 15,01 | +0,07 | 15,00 | 355 |
|
