| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,12 | 8,7 | 3480 | | ANZ Banking Grp | 26,3 | +1,39 | 26,0 | 2274 | | CommonWealth Bank | 44,1 | +1,12 | 43,7 | 1465 | | National Australian Bank | 37,2 | +0,46 | 37,0 | 2381 | | Telstra Corp | 3,8 | +0,52 | 3,8 | 25040 | | Westpac Banking | 23,5 | +0,56 | 23,4 | 1862 | | Япония (JPY) | | Asahi Kasei | 795,0 | +1,15 | 786,0 | 3519 | | Daiwa Securities | 1438,0 | +1,99 | 1410,0 | 10763 | | Fuji Photo Film | 3700,0 | +1,37 | 3650,0 | 1146 | | Fujitsu Ltd | 908,0 | +0,44 | 904,0 | 5700 | | Honda Motor Co | 7150,0 | +1,42 | 7050,0 | 2996 | | Kao Corp | 3300,0 | +1,54 | 3250,0 | 806 | | KDDI* | 582,0 | — | 582,0 | 14 | | Mitsubishi Fin Gr* | 1730,0 | +2,37 | 1690,0 | 28 | | Mitsubishi Electric | 919,0 | +0,55 | 914,0 | 3806 | | NEC Corp | 703,0 | -0,42 | 706,0 | 9862 | | Nippon Steel Corp | 458,0 | — | 458,0 | 53739 | | Nissan Motor Co | 1376,0 | +1,33 | 1358,0 | 9728 | | NTT* | 516,0 | +1,57 | 508,0 | 22 | | NTT DoCoMo* | 172,0 | +1,78 | 169,0 | 87 | | Pioneer | 1873,0 | -0,74 | 1887,0 | 3138 | | Ricoh | 2285,0 | +1,56 | 2250,0 | 1983 | | Seikisui House | 1645,0 | -1,08 | 1663,0 | 4425 | | Shin-Etsu Chem | 6080,0 | +1,50 | 5990,0 | 735 | | Sony | 5580,0 | +1,09 | 5520,0 | 3627 | | Sumitomo Chem | 964,0 | +1,37 | 951,0 | 6692 | | TDK Corp | 8600,0 | +1,78 | 8450,0 | 919 | | Toshiba Corp | 654,0 | +3,15 | 634,0 | 24605 | | Toyota Motor Co | 6340,0 | +0,79 | 6290,0 | 5910 | | Гонконг (HKD) | | Cheung Kong | 78,80 | +0,32 | 78,55 | 3800 | | China Mobile | 36,05 | +1,26 | 35,60 | 20166 | | China Unicom | 6,40 | +0,79 | 6,35 | 4682 | | CLP Holdings | 44,60 | -0,34 | 44,75 | 2341 | | CNOOC | 6,15 | +1,65 | 6,05 | 40057 | | Hang Seng Bank | 102,30 | +0,10 | 102,20 | 1055 | | Henderson Land | 41,85 | -0,24 | 41,95 | 1619 | | HSBC Holdings | 133,00 | +0,38 | 132,50 | 19289 | | Hutchison | 72,25 | +0,28 | 72,05 | 3190 | | Франция (EUR) | | Alcatel | 11,80 | +0,77 | 11,71 | 4258 | | Axa | 29,14 | +0,21 | 29,08 | 4848 | | BNP Paribas | 75,20 | +1,97 | 73,75 | 5911 | | Bouygues | 42,91 | -0,67 | 43,20 | 588 | | Danone | 99,45 | -0,95 | 100,40 | 777 | | EADS | 32,06 | +0,47 | 31,91 | 1423 | | France Telecom | 18,92 | +0,21 | 18,88 | 6173 | | Lafarge | 89,05 | +1,02 | 88,15 | 636 | | Michelin | 49,94 | -1,11 | 50,50 | 353 | | Peugeot | 48,04 | +0,13 | 47,98 | 568 | | Renault | 81,65 | +0,43 | 81,30 | 547 | | Sanofi-Synthelab | 75,20 | +2,17 | 73,60 | 3575 | | Schneider Elec | 88,10 | +1,03 | 87,20 | 473 | | STMicroelectronics | 14,08 | -1,26 | 14,26 | 3536 | | Total Fina Elf | 212,10 | +0,57 | 210,90 | 1203 | | Vivendi Universal | 28,04 | +0,50 | 27,90 | 11378 | | Великобритания (GBp) | | ARM Holdings | 134,00 | +0,75 | 133,00 | 4366 | | BAE System | 417,64 | -0,54 | 419,75 | 31747 | | Barclays | 668,50 | +1,21 | 660,50 | 29745 | | BP | 649,79 | +1,56 | 639,50 | 46535 | | BAT | 1437,00 | +0,14 | 1435,00 | 3754 | | British Airways | 329,00 | -0,23 | 329,75 | 7030 | | British Telecom | 226,59 | +1,00 | 224,50 | 29393 | | Cable & Wireless | 107,57 | -0,46 | 108,00 | 8782 | | Cadbury Schweppes | 582,00 | -1,10 | 588,50 | 10070 | | HSBC Hldg | 995,00 | — | 995,00 | 27336 | | Lloyds TSB Grp | 541,58 | +1,12 | 535,50 | 23229 | | Marks & Spencer | 554,75 | +2,45 | 541,50 | 23730 | | Prudential | 601,00 | +0,92 | 595,50 | 11762 | | Reuters Group | 393,00 | +0,77 | 390,00 | 14341 | | Rio Tinto | 2650,26 | -0,67 | 2668,00 | 4951 | | Sainsbury | 321,50 | -0,23 | 322,25 | 1766 | | Unilever | 595,00 | -1,00 | 601,00 | 9666 | | Vodafone Airtch | 130,75 | +4,81 | 124,75 | 528479 | | Германия (EUR) | | Allianz AG | 133,99 | +1,72 | 131,73 | 2420 | | BASF | 62,47 | -0,56 | 62,82 | 1797 | | Bayer AG | 33,33 | +1,99 | 32,68 | 4947 | | BMW | 40,73 | +0,42 | 40,56 | 1074 | | Commerzbank AG | 29,83 | +0,30 | 29,74 | 3267 | | Daimler-Chrysler | 47,40 | +0,36 | 47,23 | 3655 | | Deutsche Bank n | 93,69 | +0,41 | 93,31 | 3893 | | Dt Telekom n | 14,17 | +0,57 | 14,09 | 15081 | | Hypovereinsbank | 27,50 | +0,51 | 27,36 | 184 | | Infineon Tech | 7,96 | -0,50 | 8,00 | 3223 | | Merck KGaA | 79,83 | -4,64 | 83,71 | 1564 | | Munich Re | 114,23 | +0,87 | 113,25 | 1287 | | Sap AG | 173,64 | +0,11 | 173,45 | 716 | | Siemens | 76,27 | -0,18 | 76,41 | 3057 | | Volkswagen AG | 56,21 | +0,41 | 55,98 | 1059 | | Финляндия (EUR) | | Nokia | 16,94 | +1,32 | 16,72 | 26894 | | Stora Enso | 13,17 | +0,69 | 13,08 | 4041 | | Швейцария (CHF) | | Ciba Special | 80,70 | +0,37 | 80,40 | 254 | | Lonza Grp AG | 87,60 | +0,40 | 87,25 | 244 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,20 | +1,95 | 71,80 | 7849 | | Nestle | 392,00 | +0,32 | 390,75 | 3040 | | Novartis | 73,50 | +1,38 | 72,50 | 25650 | | Roche | 225,00 | +1,81 | 221,00 | 15 | | Swiss Re | 91,45 | +0,72 | 90,80 | 1287 | | UBS AG | 141,50 | +1,22 | 139,80 | 3390 | | Zurich Fin | 303,75 | +1,33 | 299,75 | 564 | | Швеция (SEK) | | ABB | 95,50 | +3,52 | 92,25 | 5017aaz | | Electrolux | 220,00 | +0,23 | 219,50 | 492 | | Ericsson | 27,10 | +0,74 | 26,90 | 172403 | | Nordea | 91,75 | — | 91,75 | 7287 | | Volvo | 342,50 | +0,15 | 342,00 | 812 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,05 | 2,93 | 1205 | | Fiat | 9,10 | +0,91 | 9,02 | 5648 | | Голландия (EUR) | | ABN Amro Hld | 24,74 | +1,39 | 24,40 | 5556 | | Aegon NV | 13,98 | +1,08 | 13,83 | 5040 | | Ahold Kon | 6,91 | -1,14 | 6,99 | 4518 | | Fortis | 29,45 | +1,38 | 29,05 | 2684 | | ING Grp | 31,61 | +2,00 | 30,99 | 7811 | | Philips | 26,51 | -0,41 | 26,62 | 5212 | | Россия (ADR) | | АФК Система | 24,30 | +1,33 | 23,98 | 612 | | Вимм-Билль-Данн | 27,50 | +4,72 | 26,26 | 23 | | Вымпелком | 42,50 | +1,67 | 41,80 | 691 | | Газпром | 85,80 | +3,50 | 82,90 | 1076 | | ЛУКОЙЛ | 76,82 | +4,32 | 74,00 | 1864 | | Мобильные телесистемы | 35,86 | +0,06 | 35,84 | 333 | | Норильский никель | 86,96 | +4,19 | 83,50 | 191 | | Пятерочка | 16,90 | -0,59 | 17,00 | 263 | | РАО ЕЭС России | 64,79 | +3,69 | 62,40 | 675 | | Ростелеком | 18,97 | +8,74 | 18,30 | 1332 | | Сибнефть | 22,20 | +0,91 | 22,00 | 58 | | Стальная группа Мечел | 26,08 | +0,35 | 25,99 | 104 | | Сургутнефтегаз | 73,27 | +5,01 | 69,90 | 492 | | Татнефть | 108,55 | +2,42 | 105,99 | 27 | | ЮКОС | 3,50 | -46,15 | 6,50 | 2455 | | Канада (CAD) | | Alcan Inc | 49,30 | -0,76 | 49,68 | 366 | | Bank of Montreal | 65,84 | -0,45 | 66,14 | 191 | | Bank Nova Scotia | 47,68 | +0,02 | 47,67 | 525 | | BCE Inc | 28,37 | -0,49 | 28,84 | 989 | | Imperial Oil | 113,87 | +0,99 | 112,75 | 51 | | Loblaw Cos Ltd | 57,20 | -0,33 | 57,60 | 52 | | Nortel Networks | 3,43 | -2,00 | 3,50 | 3453 | | Royal Bank of Canada | 99,08 | +0,18 | 98,90 | 188 | | США ($) | | Abbott Labs | 44,74 | +1,87 | 43,92 | 2550 | | Agilent Tech | 36,95 | +1,57 | 36,38 | 542 | | Alcoa | 29,10 | -0,44 | 29,23 | 548 | | Allstate Corp | 54,94 | +0,70 | 54,56 | 363 | | Alltel | 65,45 | -0,23 | 65,60 | 305 | | Amer Electric Power | 35,80 | +1,39 | 35,31 | 363 | | Amer Express Co | 53,91 | -0,59 | 54,23 | 691 | | AIG | 68,16 | +0,75 | 67,65 | 1115 | | Amgen | 73,87 | +0,52 | 73,49 | 1398 | | Analog Devices | 37,14 | +0,79 | 36,85 | 563 | | Anheuser-Busch | 42,76 | -0,44 | 42,95 | 374 | | Time Warner Inc | 17,14 | -0,35 | 17,20 | 2777 | | Apple Comp Inc | 65,90 | +4,29 | 63,19 | 14945 | | Applied Materials | 17,87 | +0,45 | 17,79 | 6474 | | AT&T | 27,19 | -0,15 | 27,23 | 3427 | | Automatic Data Proc | 47,64 | -0,10 | 47,69 | 243 | | Bank of America | 45,98 | +0,07 | 45,95 | 2086 | | Bank of New York | 34,68 | +1,11 | 34,30 | 765 | | Baxter Int | 38,45 | +0,42 | 38,29 | 604 | | BCE Inc | 24,41 | -0,77 | 24,88 | 79 | | Bellsouth Corp | 34,58 | +0,67 | 34,35 | 3118 | | Berkshire cl a* | 90,00 | +0,11 | 89,90 | 1 | | Berkshire cl b* | 3,00 | +0,07 | 3,00 | 5 | | Boeing Co | 75,65 | +1,15 | 74,79 | 996 | | Bristol Myers sq | 22,92 | +0,04 | 22,91 | 1197 | | Cardinal Health | 72,41 | -0,17 | 72,53 | 242 | | Carnival | 49,98 | +0,87 | 49,55 | 722 | | Caterpillar Inc | 71,12 | +0,24 | 70,95 | 965 | | ChevronTexaco | 54,40 | +0,59 | 54,08 | 1785 | | Cigna | 125,98 | -1,20 | 127,51 | 200 | | Cisco | 21,01 | +0,91 | 20,82 | 18044 | | Citigroup | 47,15 | +0,34 | 46,99 | 1655 | | Coca-Cola Co | 42,49 | +0,07 | 42,77 | 854 | | Colgate Palmoliv | 58,02 | +0,52 | 57,72 | 436 | | Costco Wholesale | 54,07 | +0,19 | 53,97 | 586 | | Daimler-Chrysler | 56,51 | +0,46 | 56,25 | 69 | | Dow Chemical Co | 42,97 | +0,42 | 42,79 | 733 | | Du Pont Co | 41,40 | +1,22 | 40,90 | 790 | | Eastman Kodak | 28,57 | -1,45 | 28,99 | 790 | | Eli Lilly | 57,33 | +0,14 | 57,25 | 453 | | EMC Corp | 14,25 | +0,64 | 14,16 | 1352 | | Emerson Electric | 84,49 | -0,01 | 84,50 | 108 | | Exelon | 55,50 | +0,04 | 55,48 | 227 | | Exxon Mobil | 59,73 | +0,93 | 59,18 | 2580 | | Fannie Mae | 53,72 | -0,39 | 53,93 | 551 | | First Data Corp | 46,77 | -0,30 | 46,91 | 546 | | Ford Motor Co | 7,85 | +0,13 | 7,84 | 1241 | | Gap Inc | 17,99 | -0,11 | 18,01 | 916 | | Genentech | 81,96 | +0,27 | 81,74 | 554 | | General Elec Co | 33,60 | -0,15 | 33,65 | 3006 | | General Motors | 21,78 | +0,51 | 21,67 | 1721 | | Goldman Sachs Gr | 141,43 | -0,07 | 141,53 | 696 | | HJ Heinz Co | 38,29 | +0,29 | 38,18 | 199 | | Halliburton Co | 68,51 | +2,25 | 67,00 | 1227 | | HCA-Healthcare | 46,18 | -0,77 | 46,54 | 305 | | Hewlett-Packard | 33,05 | +0,43 | 32,99 | 1204 | | Home Depot Inc | 41,43 | +0,44 | 41,25 | 1011 | | Honeywell Int | 42,15 | +0,02 | 42,14 | 445 | | Illinois Tool Works | 92,66 | +1,20 | 91,56 | 474 | | Intel Corp | 19,81 | -0,20 | 19,85 | 19226 | | IBM | 81,92 | +0,43 | 81,57 | 815 | | Intl Paper | 34,76 | +1,61 | 34,21 | 627 | | Johnson&Johnson | 59,32 | +0,47 | 59,04 | 841 | | J P Morgan Chase | 41,34 | +0,51 | 41,13 | 1842 | | Kimberly-Clark | 59,21 | +1,04 | 58,60 | 294 | | Kohls | 51,55 | +1,50 | 50,79 | 295 | | Kroger | 20,53 | +0,15 | 20,50 | 540 | | Lehman Brothers | 142,90 | +0,53 | 142,14 | 474 | | Lockheed Martin | 74,66 | +0,44 | 74,33 | 279 | | Lowes Cos | 66,01 | +0,93 | 65,40 | 516 | | Lucent Tech | 2,84 | +0,35 | 2,83 | 3078 | | Marsh & McLennan | 30,39 | -0,16 | 30,44 | 299 | | McDonalds Corp | 34,41 | -0,69 | 34,65 | 864 | | Medtronic | 53,66 | -0,48 | 53,92 | 307 | | Merck & Co | 35,04 | +0,81 | 34,76 | 935 | | Merrill Lynch | 78,61 | +1,11 | 77,75 | 923 | | Metlife Inc | 49,63 | — | 49,63 | 412 | | Micron Tech | 14,90 | +2,97 | 14,47 | 2115 | | Microsoft | 27,02 | -0,55 | 27,17 | 9540 | | Minnesota Mining | 72,20 | -0,17 | 72,32 | 303 | | Motorola Inc | 20,45 | -1,87 | 20,88 | 4312 | | Occidental Petr | 91,97 | +2,05 | 90,12 | 381 | | Omnicom Group | 81,41 | -0,23 | 81,60 | 69 | | Oracle Corp | 12,89 | -0,08 | 12,90 | 5460 | | Pfizer Inc | 25,97 | -0,42 | 26,08 | 3466 | | Philip Morris | 73,38 | +0,44 | 73,86 | 1050 | | Raytheon Co | 44,60 | +0,63 | 44,32 | 187 | | Schering-plough | 18,29 | +1,33 | 18,05 | 728 | | Tenet Healthcare | 7,17 | -1,38 | 7,27 | 432 | | Texas Instrument | 31,16 | +1,27 | 30,77 | 1691 | | Textron Inc | 89,67 | -0,18 | 89,83 | 109 | | Time Warner Inc | 17,14 | -0,35 | 17,20 | 2777 | | Tyco Int | 26,46 | +1,03 | 26,19 | 1112 | | Unisys Corp | 6,65 | +0,61 | 6,61 | 113 | | UPS | 77,15 | -0,27 | 77,36 | 222 | | United Tech | 58,19 | +0,64 | 57,82 | 277 | | Unitedhealth Gr | 54,71 | -2,60 | 56,17 | 1974 | | US Bancorp | 30,70 | +0,07 | 30,68 | 652 | | Verizon Comm | 34,36 | +0,50 | 34,19 | 1620 | | Wachovia | 55,95 | +1,08 | 55,35 | 768 | | Wal-Mart Stores | 45,27 | -0,13 | 45,33 | 1315 | | Walt Disney Co | 28,42 | +0,92 | 28,16 | 1198 | | Washington Mutual | 43,07 | +1,94 | 42,25 | 632 | | Wells Fargo | 64,46 | +0,33 | 64,25 | 541 | | Xerox Corp | 15,13 | +0,67 | 15,03 | 708 |
|
