| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,70 | 8,6 | 7777 | | ANZ Banking Grp | 26,0 | -0,04 | 26,0 | 7502 | | CommonWealth Bank | 44,5 | +0,70 | 44,2 | 5465 | | National Australian Bank | 36,2 | -0,71 | 36,4 | 10198 | | Telstra Corp | 3,8 | -1,31 | 3,8 | 64808 | | Westpac Banking | 24,0 | +0,38 | 23,9 | 8516 | | Япония (JPY) | | Asahi Kasei | 785,0 | -0,51 | 789,0 | 4211 | | Daiwa Securities | 1445,0 | -1,77 | 1471,0 | 9796 | | Fuji Photo Film | 3760,0 | +0,80 | 3730,0 | 2638 | | Fujitsu Ltd | 881,0 | -1,23 | 892,0 | 8855 | | Honda Motor Co | 7080,0 | -1,39 | 7180,0 | 2444 | | Kao Corp | 3190,0 | -1,54 | 3240,0 | 1742 | | KDDI* | 597,0 | -0,50 | 600,0 | 11 | | Mitsubishi Fin Gr* | 1650,0 | -2,37 | 1690,0 | 29 | | Mitsubishi Electric | 917,0 | -0,43 | 921,0 | 4305 | | NEC Corp | 728,0 | +1,53 | 717,0 | 27230 | | Nippon Steel Corp | 452,0 | -1,53 | 459,0 | 39361 | | Nissan Motor Co | 1352,0 | -0,88 | 1364,0 | 8635 | | NTT* | 519,0 | -0,38 | 521,0 | 15 | | NTT DoCoMo* | 172,0 | -0,58 | 173,0 | 96 | | Pioneer | 1834,0 | +0,71 | 1821,0 | 1806 | | Ricoh | 2245,0 | — | 2245,0 | 1359 | | Seikisui House | 1665,0 | -0,66 | 1676,0 | 5424 | | Shin-Etsu Chem | 6040,0 | -0,98 | 6100,0 | 1291 | | Sony | 5370,0 | -1,83 | 5470,0 | 6274 | | Sumitomo Chem | 929,0 | -1,38 | 942,0 | 4102 | | TDK Corp | 8420,0 | -2,21 | 8610,0 | 679 | | Toshiba Corp | 640,0 | -1,84 | 652,0 | 24299 | | Toyota Motor Co | 6300,0 | -0,63 | 6340,0 | 5473 | | Гонконг (HKD) | | Cheung Kong | 79,90 | +0,06 | 79,85 | 4177 | | China Mobile | 37,60 | +0,13 | 37,55 | 24329 | | China Unicom | 6,50 | — | 6,50 | 5130 | | CLP Holdings | 44,75 | -0,22 | 44,85 | 1128 | | CNOOC | 6,25 | +0,81 | 6,20 | 35027 | | Hang Seng Bank | 102,50 | +0,20 | 102,30 | 1483 | | Henderson Land | 42,95 | — | 42,95 | 2066 | | HSBC Holdings | 133,20 | -0,37 | 133,70 | 11752 | | Hutchison | 73,25 | +0,69 | 72,75 | 10534 | | Франция (EUR) | | Alcatel | 12,12 | +1,17 | 11,98 | 10446 | | Axa | 29,12 | -0,14 | 29,16 | 4330 | | BNP Paribas | 75,35 | -0,46 | 75,70 | 4400 | | Bouygues | 43,79 | +0,83 | 43,43 | 764 | | Danone | 99,20 | -0,50 | 99,70 | 538 | | EADS | 32,94 | +2,81 | 32,04 | 3764 | | France Telecom | 18,50 | -0,91 | 18,67 | 8290 | | Lafarge | 89,35 | +0,56 | 88,85 | 665 | | Michelin | 50,55 | -0,69 | 50,90 | 353 | | Peugeot | 50,80 | -0,10 | 50,85 | 1416 | | Renault | 82,70 | +0,85 | 82,00 | 1029 | | Sanofi-Synthelab | 74,00 | -0,80 | 74,60 | 2393 | | Schneider Elec | 86,90 | +0,35 | 86,60 | 341 | | STMicroelectronics | 14,45 | -0,48 | 14,52 | 1727 | | Total Fina Elf | 212,80 | -1,02 | 215,00 | 1374 | | Vivendi Universal | 27,46 | +0,44 | 27,34 | 4888 | | Великобритания (GBp) | | ARM Holdings | 135,50 | +0,74 | 134,50 | 4101 | | BAE System | 413,00 | -0,60 | 415,50 | 26152 | | Barclays | 669,00 | +0,53 | 665,50 | 23899 | | BP | 660,00 | -0,75 | 665,00 | 56498 | | BAT | 1461,00 | +1,88 | 1435,00 | 16975 | | British Airways | 346,50 | +2,74 | 337,25 | 14865 | | British Telecom | 234,25 | +4,23 | 224,75 | 63293 | | Cable & Wireless | 105,13 | -0,47 | 106,00 | 18568 | | Cadbury Schweppes | 580,00 | -0,43 | 582,50 | 10180 | | HSBC Hldg | 978,00 | -0,61 | 984,00 | 30515 | | Lloyds TSB Grp | 542,16 | +0,60 | 538,75 | 36325 | | Marks & Spencer | 568,80 | -1,17 | 575,75 | 6333 | | Prudential | 626,50 | +3,55 | 605,00 | 24600 | | Reuters Group | 387,50 | +0,26 | 386,50 | 9332 | | Rio Tinto | 2760,00 | — | 2760,00 | 12480 | | Sainsbury | 327,28 | +1,00 | 324,25 | 6822 | | Unilever | 591,12 | -0,17 | 592,50 | 4663 | | Vodafone Airtch | 130,00 | +2,36 | 127,00 | 289778 | | Германия (EUR) | | Allianz AG | 134,79 | -1,50 | 136,84 | 3983 | | BASF | 63,50 | +1,11 | 62,80 | 2647 | | Bayer AG | 32,92 | -1,61 | 33,46 | 2944 | | BMW | 42,94 | +0,56 | 42,70 | 4985 | | Commerzbank AG | 29,53 | -1,34 | 29,93 | 2404 | | Daimler-Chrysler | 47,80 | -0,04 | 47,82 | 3264 | | Deutsche Bank n | 93,80 | -0,15 | 93,94 | 2592 | | Dt Telekom n | 13,99 | -0,21 | 14,02 | 11972 | | Hypovereinsbank | 27,77 | +0,04 | 27,76 | 127 | | Infineon Tech | 8,29 | +0,97 | 8,21 | 6701 | | Merck KGaA | 78,28 | +1,46 | 77,15 | 785 | | Munich Re | 111,90 | -1,23 | 113,29 | 1668 | | Sap AG | 174,84 | +0,11 | 174,65 | 634 | | Siemens | 76,31 | -0,08 | 76,37 | 2406 | | Volkswagen AG | 58,18 | -0,24 | 58,32 | 1669 | | Финляндия (EUR) | | Nokia | 16,87 | -0,24 | 16,91 | 27628 | | Stora Enso | 13,31 | +0,83 | 13,20 | 6100 | | Швейцария (CHF) | | Ciba Special | 81,10 | -1,10 | 82,00 | 2302 | | Lonza Grp AG | 87,95 | -0,62 | 88,50 | 223 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,60 | — | 73,60 | 5173 | | Nestle | 387,75 | +0,19 | 387,00 | 913 | | Novartis | 72,20 | -0,28 | 72,40 | 4977 | | Roche | 224,00 | — | 224,00 | 22 | | Swiss Re | 91,05 | +0,17 | 90,90 | 1350 | | UBS AG | 141,80 | +0,14 | 141,60 | 2369 | | Zurich Fin | 301,75 | -0,66 | 303,75 | 793 | | Швеция (SEK) | | ABB | 94,75 | -0,79 | 95,50 | 3018aaz | | Electrolux | 218,00 | +0,23 | 217,50 | 1070 | | Ericsson | 28,30 | +2,54 | 27,60 | 297838 | | Nordea | 93,50 | +0,81 | 92,75 | 5895 | | Volvo | 346,50 | +0,43 | 345,00 | 1118 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 1368 | | Fiat | 9,36 | +2,44 | 9,14 | 17049 | | Голландия (EUR) | | ABN Amro Hld | 24,85 | +0,24 | 24,79 | 4372 | | Aegon NV | 14,32 | +0,35 | 14,27 | 6647 | | Ahold Kon | 7,14 | +0,56 | 7,10 | 6535 | | Fortis | 29,23 | -0,41 | 29,35 | 3021 | | ING Grp | 31,94 | +0,06 | 31,92 | 5601 | | Philips | 27,11 | +0,11 | 27,08 | 5039 | | Россия (ADR) | | АФК Система | 24,00 | -0,21 | 24,05 | 564 | | Вимм-Билль-Данн | 26,71 | -1,44 | 27,10 | 2 | | Вымпелком | 42,13 | -0,05 | 42,15 | 206 | | Газпром | 86,40 | +0,47 | 86,00 | 635 | | ЛУКОЙЛ | 78,10 | — | 78,10 | 2366 | | Мобильные телесистемы | 36,88 | +0,90 | 36,55 | 292 | | Мосэнерго | 18,00 | -2,17 | 18,40 | 30 | | Норильский никель | 88,00 | +0,57 | 87,50 | 209 | | Пятерочка | 16,45 | +0,30 | 16,40 | 50 | | РАО ЕЭС России | 64,51 | +0,78 | 64,00 | 681 | | Ростелеком | 19,81 | +1,54 | 19,50 | 494 | | Сибнефть | 22,12 | +1,47 | 21,80 | 83 | | Стальная группа Мечел | 24,06 | -4,41 | 25,17 | 184 | | Сургутнефтегаз | 71,21 | +0,99 | 70,60 | 441 | | Татнефть | 104,58 | +1,93 | 102,60 | 19 | | ЮКОС | 4,90 | -7,22 | 5,26 | 629 | | Канада (CAD) | | Alcan Inc | 50,96 | +0,51 | 50,70 | 365 | | Bank of Montreal | 66,05 | +0,26 | 65,88 | 122 | | Bank Nova Scotia | 47,98 | +0,13 | 47,92 | 303 | | BCE Inc | 28,51 | +1,10 | 28,20 | 463 | | Imperial Oil | 117,11 | +0,21 | 116,87 | 64 | | Loblaw Cos Ltd | 56,95 | -0,35 | 57,15 | 44 | | Nortel Networks | 3,53 | +0,57 | 3,51 | 3064 | | Royal Bank of Canada | 99,11 | +0,35 | 98,76 | 121 | | США ($) | | Abbott Labs | 44,98 | -0,60 | 45,25 | 855 | | Agilent Tech | 37,74 | +0,56 | 37,53 | 902 | | Alcoa | 30,26 | +1,20 | 29,90 | 918 | | Allstate Corp | 54,92 | +0,13 | 54,85 | 478 | | Alltel | 65,79 | -0,02 | 65,80 | 265 | | Amer Electric Power | 35,95 | +0,56 | 35,75 | 319 | | Amer Express Co | 54,16 | +0,26 | 54,02 | 403 | | AIG | 68,87 | +0,31 | 68,66 | 1194 | | Amgen | 74,11 | -1,04 | 74,89 | 2067 | | Analog Devices | 37,48 | -1,34 | 37,99 | 761 | | Anheuser-Busch | 43,55 | +0,44 | 43,36 | 288 | | Time Warner Inc | 17,18 | -0,06 | 17,19 | 4109 | | Apple Comp Inc | 65,85 | -0,57 | 66,23 | 7177 | | Applied Materials | 18,24 | -1,78 | 18,57 | 6457 | | AT&T | 27,29 | -0,07 | 27,31 | 1952 | | Automatic Data Proc | 47,00 | +0,09 | 46,96 | 336 | | Bank of America | 46,67 | +0,58 | 46,40 | 2529 | | Bank of New York | 34,76 | -0,26 | 34,85 | 430 | | Baxter Int | 38,36 | +0,24 | 38,27 | 366 | | BCE Inc | 24,73 | +1,02 | 24,48 | 39 | | Bellsouth Corp | 34,81 | +0,09 | 34,78 | 1373 | | Berkshire cl a* | 89,40 | +0,01 | 89,39 | 1 | | Berkshire cl b* | 2,98 | +0,07 | 2,97 | 2 | | Boeing Co | 76,81 | +1,00 | 76,05 | 639 | | Bristol Myers sq | 22,77 | — | 22,77 | 862 | | Cardinal Health | 75,12 | +0,60 | 74,67 | 420 | | Carnival | 50,32 | -1,28 | 50,97 | 952 | | Caterpillar Inc | 74,94 | +0,87 | 74,29 | 1079 | | ChevronTexaco | 56,72 | +0,39 | 56,50 | 1213 | | Cigna | 132,45 | +1,12 | 130,98 | 289 | | Cisco | 21,54 | +0,47 | 21,44 | 18420 | | Citigroup | 47,40 | +0,83 | 47,01 | 2647 | | Coca-Cola Co | 42,63 | -0,23 | 42,73 | 958 | | Colgate Palmoliv | 56,96 | +0,51 | 56,67 | 331 | | Costco Wholesale | 55,02 | +0,04 | 55,00 | 613 | | Daimler-Chrysler | 58,01 | +0,26 | 57,86 | 40 | | Dow Chemical Co | 43,86 | +0,53 | 43,63 | 1331 | | Du Pont Co | 42,98 | +0,26 | 42,87 | 1220 | | Eastman Kodak | 29,03 | +0,45 | 28,90 | 266 | | Eli Lilly | 57,10 | +0,23 | 56,97 | 622 | | EMC Corp | 14,17 | -0,07 | 14,18 | 1645 | | Emerson Electric | 85,34 | +0,04 | 85,31 | 195 | | Exelon | 56,55 | +0,84 | 56,08 | 428 | | Exxon Mobil | 61,09 | +0,11 | 61,02 | 3002 | | Fannie Mae | 53,49 | +0,26 | 53,35 | 606 | | First Data Corp | 48,22 | +0,46 | 48,00 | 577 | | Ford Motor Co | 7,80 | -0,64 | 7,85 | 3659 | | Gap Inc | 18,33 | +0,77 | 18,19 | 621 | | Genentech | 82,99 | -0,59 | 83,48 | 349 | | General Elec Co | 34,60 | +0,52 | 34,42 | 6090 | | General Motors | 21,94 | +2,05 | 21,50 | 1395 | | Goldman Sachs Gr | 147,99 | -0,68 | 149,00 | 1405 | | HJ Heinz Co | 37,82 | -0,32 | 37,94 | 174 | | Halliburton Co | 69,67 | +0,40 | 69,39 | 896 | | HCA-Healthcare | 46,05 | -1,29 | 46,65 | 812 | | Hewlett-Packard | 33,97 | +0,24 | 33,89 | 2284 | | Home Depot Inc | 42,47 | +0,50 | 42,26 | 1635 | | Honeywell Int | 43,01 | +0,37 | 42,85 | 878 | | Illinois Tool Works | 97,55 | +0,87 | 96,71 | 497 | | Intel Corp | 19,97 | +0,25 | 19,92 | 17381 | | IBM | 83,33 | -0,06 | 83,38 | 1093 | | Intl Paper | 35,74 | -0,50 | 35,92 | 644 | | Johnson&Johnson | 59,94 | +0,23 | 59,80 | 1593 | | J P Morgan Chase | 41,40 | +0,44 | 41,22 | 1957 | | Kimberly-Clark | 59,39 | +0,52 | 59,08 | 152 | | Kohls | 52,65 | +0,19 | 52,55 | 433 | | Kroger | 20,66 | -0,48 | 20,76 | 300 | | Lehman Brothers | 142,23 | -1,33 | 144,15 | 722 | | Lockheed Martin | 74,98 | +1,02 | 74,22 | 405 | | Lowes Cos | 67,90 | +0,65 | 67,46 | 526 | | Lucent Tech | 2,94 | -0,68 | 2,96 | 8035 | | Marsh & McLennan | 30,20 | +0,57 | 30,03 | 355 | | McDonalds Corp | 34,86 | +0,26 | 34,77 | 1059 | | Medtronic | 52,98 | -0,32 | 53,15 | 706 | | Merck & Co | 35,29 | +0,37 | 35,16 | 1346 | | Merrill Lynch | 78,19 | -0,77 | 78,80 | 1370 | | Metlife Inc | 50,61 | +0,32 | 50,45 | 282 | | Micron Tech | 14,85 | -1,07 | 15,01 | 1982 | | Microsoft | 27,40 | +0,15 | 27,36 | 18103 | | Minnesota Mining | 75,12 | +1,51 | 74,00 | 863 | | Motorola Inc | 22,39 | +2,05 | 21,94 | 5490 | | Occidental Petr | 94,25 | -0,32 | 94,55 | 396 | | Omnicom Group | 81,81 | +0,65 | 81,28 | 155 | | Oracle Corp | 13,37 | +0,98 | 13,24 | 19911 | | Pfizer Inc | 25,98 | +0,12 | 25,95 | 2755 | | Philip Morris | 73,95 | +0,11 | 73,87 | 1403 | | Raytheon Co | 45,56 | +0,64 | 45,27 | 170 | | Schering-plough | 18,55 | +0,76 | 18,41 | 632 | | Tenet Healthcare | 7,18 | -0,28 | 7,20 | 191 | | Texas Instrument | 30,83 | -1,44 | 31,28 | 2442 | | Textron Inc | 92,89 | +1,51 | 91,51 | 193 | | Time Warner Inc | 17,18 | -0,06 | 17,19 | 4109 | | Tyco Int | 26,61 | +0,80 | 26,40 | 1235 | | Unisys Corp | 7,08 | +2,16 | 6,93 | 806 | | UPS | 77,98 | -0,32 | 78,23 | 628 | | United Tech | 58,15 | +0,38 | 57,93 | 898 | | Unitedhealth Gr | 56,93 | -0,72 | 57,34 | 908 | | US Bancorp | 31,26 | +0,77 | 31,02 | 749 | | Verizon Comm | 34,67 | +0,81 | 34,39 | 1598 | | Wachovia | 57,37 | +0,65 | 57,00 | 1114 | | Wal-Mart Stores | 45,59 | +0,60 | 45,32 | 3115 | | Walt Disney Co | 28,83 | +0,28 | 28,75 | 1125 | | Washington Mutual | 43,72 | +0,58 | 43,47 | 744 | | Wells Fargo | 65,16 | +0,40 | 64,90 | 597 | | Xerox Corp | 15,39 | +0,65 | 15,29 | 745 |
|
