| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,35 | 8,7 | 2356 | | ANZ Banking Grp | 26,2 | -0,57 | 26,3 | 5046 | | CommonWealth Bank | 44,1 | -0,05 | 44,1 | 2392 | | National Australian Bank | 36,8 | -1,00 | 37,2 | 5218 | | Telstra Corp | 3,9 | +0,78 | 3,8 | 44939 | | Westpac Banking | 23,8 | +1,15 | 23,5 | 8507 | | Япония (JPY) | | Asahi Kasei | 782,0 | -1,64 | 795,0 | 3066 | | Daiwa Securities | 1455,0 | +1,18 | 1438,0 | 18381 | | Fuji Photo Film | 3700,0 | — | 3700,0 | 1473 | | Fujitsu Ltd | 899,0 | -0,99 | 908,0 | 8136 | | Honda Motor Co | 7130,0 | -0,28 | 7150,0 | 3173 | | Kao Corp | 3260,0 | -1,21 | 3300,0 | 840 | | KDDI* | 597,0 | +2,58 | 582,0 | 22 | | Mitsubishi Fin Gr* | 1710,0 | -1,16 | 1730,0 | 32 | | Mitsubishi Electric | 922,0 | +0,33 | 919,0 | 4646 | | NEC Corp | 707,0 | +0,57 | 703,0 | 12782 | | Nippon Steel Corp | 457,0 | -0,22 | 458,0 | 42204 | | Nissan Motor Co | 1368,0 | -0,58 | 1376,0 | 8885 | | NTT* | 523,0 | +1,36 | 516,0 | 31 | | NTT DoCoMo* | 172,0 | — | 172,0 | 113 | | Pioneer | 1838,0 | -1,87 | 1873,0 | 2668 | | Ricoh | 2250,0 | -1,53 | 2285,0 | 1888 | | Seikisui House | 1604,0 | -2,49 | 1645,0 | 8309 | | Shin-Etsu Chem | 6040,0 | -0,66 | 6080,0 | 919 | | Sony | 5570,0 | -0,18 | 5580,0 | 3825 | | Sumitomo Chem | 947,0 | -1,76 | 964,0 | 6124 | | TDK Corp | 8590,0 | -0,12 | 8600,0 | 1130 | | Toshiba Corp | 660,0 | +0,92 | 654,0 | 28555 | | Toyota Motor Co | 6320,0 | -0,32 | 6340,0 | 4346 | | Гонконг (HKD) | | Cheung Kong | 78,20 | -0,76 | 78,80 | 4585 | | China Mobile | 36,45 | +1,11 | 36,05 | 41327 | | China Unicom | 6,35 | -0,78 | 6,40 | 10596 | | CLP Holdings | 44,40 | -0,45 | 44,60 | 2727 | | CNOOC | 6,15 | — | 6,15 | 52883 | | Hang Seng Bank | 102,10 | -0,20 | 102,30 | 1528 | | Henderson Land | 41,70 | -0,36 | 41,85 | 3510 | | HSBC Holdings | 132,80 | -0,15 | 133,00 | 17039 | | Hutchison | 72,00 | -0,35 | 72,25 | 4353 | | Франция (EUR) | | Alcatel | 11,88 | +0,68 | 11,80 | 11509 | | Axa | 29,04 | -0,21 | 29,10 | 5876 | | BNP Paribas | 75,05 | -0,20 | 75,20 | 4754 | | Bouygues | 43,04 | +0,21 | 42,95 | 395 | | Danone | 98,90 | -1,00 | 99,90 | 704 | | EADS | 31,61 | -1,53 | 32,10 | 1595 | | France Telecom | 18,73 | -1,21 | 18,96 | 7672 | | Lafarge | 88,85 | — | 88,85 | 750 | | Michelin | 50,15 | +0,60 | 49,85 | 594 | | Peugeot | 49,45 | +2,91 | 48,05 | 1641 | | Renault | 81,95 | +0,61 | 81,45 | 868 | | Sanofi-Synthelab | 74,95 | -0,53 | 75,35 | 2020 | | Schneider Elec | 87,40 | -0,40 | 87,75 | 294 | | STMicroelectronics | 14,33 | +1,56 | 14,11 | 3134 | | Total Fina Elf | 212,50 | -0,09 | 212,70 | 1171 | | Vivendi Universal | 27,63 | -1,14 | 27,95 | 5781 | | Великобритания (GBp) | | ARM Holdings | 132,50 | -0,56 | 133,25 | 4484 | | BAE System | 418,25 | +0,42 | 416,50 | 12041 | | Barclays | 671,00 | +0,45 | 668,00 | 30936 | | BP | 651,00 | +0,23 | 649,50 | 46744 | | BAT | 1430,00 | -0,76 | 1441,00 | 4126 | | British Airways | 331,75 | +0,76 | 329,25 | 11350 | | British Telecom | 227,50 | — | 227,50 | 29801 | | Cable & Wireless | 106,75 | -1,16 | 108,00 | 27577 | | Cadbury Schweppes | 586,50 | +0,69 | 582,50 | 9070 | | HSBC Hldg | 984,00 | -0,86 | 992,50 | 21497 | | Lloyds TSB Grp | 539,75 | -0,37 | 541,75 | 18974 | | Marks & Spencer | 568,00 | +2,53 | 554,00 | 15128 | | Prudential | 601,50 | +0,08 | 601,00 | 8470 | | Reuters Group | 394,50 | +0,70 | 391,75 | 13452 | | Rio Tinto | 2655,00 | -0,34 | 2664,00 | 10705 | | Sainsbury | 324,25 | +0,70 | 322,00 | 4101 | | Unilever | 594,50 | -0,50 | 597,50 | 8074 | | Vodafone Airtch | 128,59 | -0,77 | 129,75 | 411573 | | Германия (EUR) | | Allianz AG | 134,60 | +0,66 | 133,72 | 2121 | | BASF | 62,31 | -0,14 | 62,40 | 1651 | | Bayer AG | 33,54 | +1,08 | 33,18 | 4086 | | BMW | 41,93 | +3,00 | 40,71 | 6288 | | Commerzbank AG | 29,83 | +0,03 | 29,82 | 2137 | | Daimler-Chrysler | 47,44 | +0,11 | 47,39 | 3676 | | Deutsche Bank n | 94,11 | +0,66 | 93,49 | 4310 | | Dt Telekom n | 14,06 | -0,50 | 14,13 | 15102 | | Hypovereinsbank | 27,55 | +0,11 | 27,52 | 230 | | Infineon Tech | 8,00 | +0,13 | 7,99 | 4638 | | Merck KGaA | 76,65 | -4,13 | 79,95 | 1198 | | Munich Re | 113,76 | -0,39 | 114,20 | 2197 | | Sap AG | 172,93 | -0,41 | 173,65 | 494 | | Siemens | 75,94 | -0,51 | 76,33 | 2775 | | Volkswagen AG | 57,23 | +1,94 | 56,14 | 1338 | | Финляндия (EUR) | | Nokia | 17,05 | +0,83 | 16,91 | 27246 | | Stora Enso | 13,28 | +1,07 | 13,14 | 5259 | | Швейцария (CHF) | | Ciba Special | 81,25 | +0,62 | 80,75 | 383 | | Lonza Grp AG | 87,35 | -0,17 | 87,50 | 299 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,75 | +1,30 | 72,80 | 9539 | | Nestle | 391,25 | -0,32 | 392,50 | 1530 | | Novartis | 72,80 | -0,88 | 73,45 | 7796 | | Roche | 223,40 | -0,67 | 224,90 | 17 | | Swiss Re | 91,25 | -0,11 | 91,35 | 1244 | | UBS AG | 141,90 | +0,64 | 141,00 | 5600 | | Zurich Fin | 307,75 | +1,40 | 303,50 | 691 | | Швеция (SEK) | | ABB | 96,25 | +0,52 | 95,75 | 2093aaz | | Electrolux | 219,00 | -0,68 | 220,50 | 581 | | Ericsson | 27,10 | +0,37 | 27,00 | 109043 | | Nordea | 91,50 | -0,54 | 92,00 | 6518 | | Volvo | 343,00 | -0,15 | 343,50 | 870 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,03 | 2,93 | 1106 | | Fiat | 9,19 | +1,09 | 9,09 | 7320 | | Голландия (EUR) | | ABN Amro Hld | 24,72 | -0,04 | 24,73 | 4627 | | Aegon NV | 14,00 | — | 14,00 | 7478 | | Ahold Kon | 6,95 | +0,29 | 6,93 | 3564 | | Fortis | 29,28 | -0,58 | 29,45 | 2039 | | ING Grp | 31,78 | +0,95 | 31,48 | 5404 | | Philips | 26,41 | -0,41 | 26,52 | 8102 | | Россия (ADR) | | АФК Система | 23,40 | -3,70 | 24,30 | 598 | | Вимм-Билль-Данн | 27,51 | -1,86 | 28,03 | 21 | | Вымпелком | 42,55 | +0,83 | 42,20 | 386 | | Газпром | 84,26 | -2,45 | 85,80 | 815 | | ЛУКОЙЛ | 75,00 | -2,33 | 77,20 | 2289 | | Мобильные телесистемы | 35,50 | -1,31 | 35,97 | 274 | | Норильский никель | 93,40 | -0,11 | 87,00 | 293 | | Пятерочка | 16,45 | -2,66 | 16,90 | 167 | | РАО ЕЭС России | 62,30 | -2,63 | 64,70 | 1480 | | Ростелеком | 18,80 | -5,28 | 19,90 | 481 | | Сибнефть | 21,10 | -4,28 | 22,20 | 386 | | Стальная группа Мечел | 25,14 | -1,37 | 25,49 | 51 | | Сургутнефтегаз | 70,00 | -4,63 | 73,40 | 1448 | | Татнефть | 103,80 | -2,95 | 106,95 | 65 | | ЮКОС | 3,90 | +11,43 | 3,50 | 1073 | | Канада (CAD) | | Alcan Inc | 49,19 | -0,63 | 49,50 | 225 | | Bank of Montreal | 66,15 | +0,18 | 66,03 | 346 | | Bank Nova Scotia | 47,72 | -0,06 | 47,75 | 724 | | BCE Inc | 28,17 | -1,23 | 28,52 | 366 | | Imperial Oil | 114,01 | -0,85 | 114,99 | 96 | | Loblaw Cos Ltd | 56,93 | -0,28 | 57,09 | 27 | | Nortel Networks | 3,39 | -2,02 | 3,46 | 3324 | | Royal Bank of Canada | 99,14 | +0,04 | 99,10 | 181 | | США ($) | | Abbott Labs | 44,70 | -0,51 | 44,93 | 817 | | Agilent Tech | 36,62 | -0,84 | 36,93 | 454 | | Alcoa | 29,29 | +0,69 | 29,09 | 533 | | Allstate Corp | 54,71 | +0,29 | 54,55 | 604 | | Alltel | 64,78 | -0,42 | 65,05 | 497 | | Amer Electric Power | 35,29 | -0,23 | 35,37 | 484 | | Amer Express Co | 53,77 | -0,13 | 53,84 | 528 | | AIG | 68,34 | +0,40 | 68,07 | 1886 | | Amgen | 74,46 | +1,18 | 73,59 | 1941 | | Analog Devices | 37,15 | +0,57 | 36,94 | 652 | | Anheuser-Busch | 43,53 | +2,14 | 42,62 | 1595 | | Time Warner Inc | 17,17 | +0,23 | 17,13 | 2952 | | Apple Comp Inc | 66,16 | +0,73 | 65,68 | 9129 | | Applied Materials | 18,13 | +1,12 | 17,93 | 6610 | | AT&T | 27,17 | +0,18 | 27,12 | 2173 | | Automatic Data Proc | 47,25 | -0,67 | 47,57 | 426 | | Bank of America | 46,06 | +0,26 | 45,94 | 2834 | | Bank of New York | 34,77 | -0,06 | 34,79 | 479 | | Baxter Int | 38,34 | -0,49 | 38,53 | 389 | | BCE Inc | 24,39 | -0,89 | 24,61 | 32 | | Bellsouth Corp | 34,56 | +0,29 | 34,46 | 1725 | | Berkshire cl a* | 89,91 | -0,32 | 90,20 | 1 | | Berkshire cl b* | 3,00 | -0,20 | 3,00 | 3 | | Boeing Co | 74,97 | +0,17 | 74,84 | 489 | | Bristol Myers sq | 22,84 | -0,44 | 22,94 | 1389 | | Cardinal Health | 73,33 | +0,84 | 72,72 | 253 | | Carnival | 50,60 | +0,90 | 50,15 | 523 | | Caterpillar Inc | 71,37 | +0,52 | 71,00 | 871 | | ChevronTexaco | 55,34 | +0,29 | 55,18 | 1950 | | Cigna | 126,95 | +0,41 | 126,43 | 150 | | Cisco | 21,04 | +0,86 | 20,86 | 14957 | | Citigroup | 47,05 | +0,45 | 46,84 | 2999 | | Coca-Cola Co | 42,66 | +0,40 | 42,49 | 1193 | | Colgate Palmoliv | 56,93 | -1,52 | 57,81 | 921 | | Costco Wholesale | 54,50 | +0,50 | 54,23 | 742 | | Daimler-Chrysler | 57,09 | +1,26 | 56,38 | 111 | | Dow Chemical Co | 42,86 | +0,63 | 42,59 | 691 | | Du Pont Co | 41,76 | +0,60 | 41,51 | 798 | | Eastman Kodak | 28,39 | +0,39 | 28,28 | 543 | | Eli Lilly | 57,27 | +0,05 | 57,24 | 569 | | EMC Corp | 14,24 | +0,42 | 14,18 | 1608 | | Emerson Electric | 84,79 | +0,45 | 84,41 | 255 | | Exelon | 55,40 | -0,04 | 55,42 | 508 | | Exxon Mobil | 59,74 | +0,17 | 59,64 | 3195 | | Fannie Mae | 52,99 | +0,04 | 52,97 | 665 | | First Data Corp | 47,09 | +0,32 | 46,94 | 735 | | Ford Motor Co | 7,70 | -2,04 | 7,86 | 1189 | | Gap Inc | 18,04 | +0,50 | 17,95 | 623 | | Genentech | 82,49 | +0,91 | 81,75 | 512 | | General Elec Co | 33,59 | -0,24 | 33,67 | 2448 | | General Motors | 20,90 | -2,20 | 21,37 | 1651 | | Goldman Sachs Gr | 147,51 | +4,83 | 140,72 | 2764 | | HJ Heinz Co | 38,02 | -0,65 | 38,27 | 197 | | Halliburton Co | 67,64 | -1,46 | 68,64 | 1140 | | HCA-Healthcare | 46,07 | -0,60 | 46,35 | 574 | | Hewlett-Packard | 33,29 | +0,21 | 33,22 | 1415 | | Home Depot Inc | 41,52 | +0,65 | 41,25 | 1123 | | Honeywell Int | 41,90 | +0,55 | 41,67 | 342 | | Illinois Tool Works | 92,95 | +0,65 | 92,35 | 182 | | Intel Corp | 19,76 | +0,15 | 19,73 | 19999 | | IBM | 82,18 | +0,31 | 81,93 | 1039 | | Intl Paper | 35,03 | +1,10 | 34,65 | 539 | | Johnson&Johnson | 59,20 | +0,20 | 59,08 | 1103 | | J P Morgan Chase | 41,41 | +0,85 | 41,06 | 2380 | | Kimberly-Clark | 59,14 | -0,03 | 59,16 | 318 | | Kohls | 51,47 | +0,59 | 51,17 | 703 | | Kroger | 20,51 | -0,19 | 20,55 | 693 | | Lehman Brothers | 145,69 | +2,44 | 142,22 | 987 | | Lockheed Martin | 73,36 | -0,22 | 73,52 | 473 | | Lowes Cos | 66,55 | +1,06 | 65,85 | 601 | | Lucent Tech | 2,86 | +1,06 | 2,83 | 4413 | | Marsh & McLennan | 30,26 | +0,03 | 30,25 | 278 | | McDonalds Corp | 34,28 | -0,12 | 34,32 | 990 | | Medtronic | 53,18 | -0,24 | 53,31 | 660 | | Merck & Co | 35,11 | -0,26 | 35,20 | 969 | | Merrill Lynch | 78,72 | +1,81 | 77,32 | 1623 | | Metlife Inc | 49,96 | +0,46 | 49,73 | 373 | | Micron Tech | 14,69 | -0,61 | 14,78 | 2083 | | Microsoft | 27,22 | +0,41 | 27,11 | 9197 | | Minnesota Mining | 72,70 | +0,85 | 72,09 | 419 | | Motorola Inc | 21,35 | +2,15 | 20,90 | 5154 | | Occidental Petr | 91,53 | -0,78 | 92,25 | 620 | | Omnicom Group | 81,17 | +0,43 | 80,82 | 75 | | Oracle Corp | 12,91 | +0,08 | 12,90 | 9537 | | Pfizer Inc | 25,93 | -0,15 | 25,97 | 2763 | | Philip Morris | 73,70 | +0,27 | 73,50 | 1336 | | Raytheon Co | 44,59 | -0,25 | 44,70 | 309 | | Schering-plough | 18,38 | -0,49 | 18,47 | 895 | | Tenet Healthcare | 7,11 | — | 7,11 | 219 | | Texas Instrument | 30,86 | -0,10 | 30,89 | 2267 | | Textron Inc | 89,73 | +0,34 | 89,43 | 90 | | Time Warner Inc | 17,17 | +0,23 | 17,13 | 2952 | | Tyco Int | 26,37 | +0,23 | 26,31 | 1451 | | Unisys Corp | 6,83 | +2,71 | 6,65 | 337 | | UPS | 77,48 | +0,77 | 76,89 | 471 | | United Tech | 58,04 | +0,07 | 58,00 | 763 | | Unitedhealth Gr | 55,94 | +0,38 | 55,73 | 1191 | | US Bancorp | 30,55 | +0,30 | 30,46 | 768 | | Verizon Comm | 34,21 | -0,32 | 34,32 | 1791 | | Wachovia | 55,64 | -0,13 | 55,71 | 811 | | Wal-Mart Stores | 45,46 | +0,42 | 45,27 | 1710 | | Walt Disney Co | 28,53 | -0,11 | 28,56 | 1056 | | Washington Mutual | 43,27 | +0,02 | 43,26 | 477 | | Wells Fargo | 64,45 | +0,14 | 64,36 | 478 | | Xerox Corp | 15,01 | -0,73 | 15,12 | 788 |
|
