| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,46 | 8,7 | 2581 | | ANZ Banking Grp | 25,8 | -0,77 | 26,0 | 6176 | | CommonWealth Bank | 44,4 | -0,27 | 44,5 | 3121 | | National Australian Bank | 36,0 | -0,36 | 36,2 | 6734 | | Telstra Corp | 3,7 | -1,59 | 3,8 | 56164 | | Westpac Banking | 23,9 | -0,67 | 24,0 | 5181 | | Япония (JPY) | | Asahi Kasei | 791,0 | +0,76 | 785,0 | 2025 | | Daiwa Securities | 1498,0 | +3,67 | 1445,0 | 11869 | | Fuji Photo Film | 3760,0 | — | 3760,0 | 2154 | | Fujitsu Ltd | 885,0 | +0,45 | 881,0 | 8715 | | Honda Motor Co | 7080,0 | — | 7080,0 | 1487 | | Kao Corp | 3260,0 | +2,19 | 3190,0 | 930 | | KDDI* | 600,0 | +0,50 | 597,0 | 12 | | Mitsubishi Fin Gr* | 1670,0 | +1,21 | 1650,0 | 24 | | Mitsubishi Electric | 920,0 | +0,33 | 917,0 | 3082 | | NEC Corp | 744,0 | +2,20 | 728,0 | 27537 | | Nippon Steel Corp | 458,0 | +1,33 | 452,0 | 42737 | | Nissan Motor Co | 1356,0 | +0,30 | 1352,0 | 9124 | | NTT* | 523,0 | +0,77 | 519,0 | 17 | | NTT DoCoMo* | 174,0 | +1,16 | 172,0 | 104 | | Pioneer | 1823,0 | -0,60 | 1834,0 | 1564 | | Ricoh | 2240,0 | -0,22 | 2245,0 | 1513 | | Seikisui House | 1679,0 | +0,84 | 1665,0 | 4211 | | Shin-Etsu Chem | 6160,0 | +1,99 | 6040,0 | 1743 | | Sony | 5450,0 | +1,49 | 5370,0 | 4102 | | Sumitomo Chem | 939,0 | +1,08 | 929,0 | 2650 | | TDK Corp | 8630,0 | +2,49 | 8420,0 | 1342 | | Toshiba Corp | 647,0 | +1,09 | 640,0 | 19185 | | Toyota Motor Co | 6290,0 | -0,16 | 6300,0 | 4709 | | Гонконг (HKD) | | Cheung Kong | 80,15 | +0,31 | 79,90 | 5955 | | China Mobile | 38,25 | +1,73 | 37,60 | 67736 | | China Unicom | 6,45 | -0,77 | 6,50 | 10876 | | CLP Holdings | 44,50 | -0,56 | 44,75 | 3876 | | CNOOC | 6,20 | -0,80 | 6,25 | 45593 | | Hang Seng Bank | 100,30 | -0,30 | 100,60 | 2302 | | Henderson Land | 43,10 | +0,35 | 42,95 | 1750 | | HSBC Holdings | 133,20 | — | 133,20 | 18211 | | Hutchison | 73,10 | -0,20 | 73,25 | 10011 | | Франция (EUR) | | Alcatel | 11,93 | -1,65 | 12,13 | 14138 | | Axa | 29,40 | +0,72 | 29,19 | 8889 | | BNP Paribas | 75,10 | -0,13 | 75,20 | 6276 | | Bouygues | 43,56 | -0,77 | 43,90 | 696 | | Danone | 99,30 | — | 99,30 | 1070 | | EADS | 33,96 | +2,29 | 33,20 | 4460 | | France Telecom | 18,53 | -0,54 | 18,63 | 8447 | | Lafarge | 90,00 | +0,28 | 89,75 | 1339 | | Michelin | 50,50 | -0,30 | 50,65 | 779 | | Peugeot | 51,15 | +0,89 | 50,70 | 919 | | Renault | 83,20 | +0,36 | 82,90 | 1280 | | Sanofi-Synthelab | 73,90 | -0,14 | 74,00 | 3419 | | Schneider Elec | 86,60 | -0,69 | 87,20 | 506 | | STMicroelectronics | 14,52 | +0,41 | 14,46 | 9748 | | Total Fina Elf | 213,90 | +0,47 | 212,90 | 2769 | | Vivendi Universal | 27,69 | +0,69 | 27,50 | 12071 | | Великобритания (GBp) | | ARM Holdings | 135,00 | -0,55 | 135,75 | 11299 | | BAE System | 422,50 | +1,93 | 414,50 | 30881 | | Barclays | 675,16 | +0,45 | 671,00 | 56038 | | BP | 661,50 | +0,38 | 659,00 | 87089 | | BAT | 1451,00 | -0,89 | 1464,00 | 5942 | | British Airways | 351,50 | +1,01 | 348,00 | 23946 | | British Telecom | 230,50 | -1,28 | 233,50 | 42129 | | Cable & Wireless | 106,50 | -0,23 | 106,75 | 13337 | | Cadbury Schweppes | 579,00 | -0,60 | 582,50 | 7914 | | HSBC Hldg | 986,00 | +0,66 | 979,50 | 81421 | | Lloyds TSB Grp | 550,25 | +0,96 | 545,00 | 37232 | | Marks & Spencer | 574,82 | +0,79 | 570,50 | 11502 | | Prudential | 660,50 | +5,26 | 627,50 | 56587 | | Reuters Group | 388,75 | +0,19 | 388,00 | 12312 | | Rio Tinto | 2741,00 | -0,69 | 2760,00 | 12553 | | Sainsbury | 330,37 | +0,53 | 328,75 | 12564 | | Unilever | 591,50 | -0,17 | 592,50 | 8698 | | Vodafone Airtch | 129,00 | -0,77 | 130,00 | 712654 | | Германия (EUR) | | Allianz AG | 134,83 | +0,13 | 134,65 | 6609 | | BASF | 62,81 | -0,96 | 63,42 | 5676 | | Bayer AG | 33,02 | +0,09 | 32,99 | 8298 | | BMW | 42,28 | -1,03 | 42,72 | 5062 | | Commerzbank AG | 31,19 | +5,48 | 29,57 | 10103 | | Daimler-Chrysler | 46,40 | -2,91 | 47,79 | 14002 | | Deutsche Bank n | 94,62 | +0,64 | 94,02 | 8947 | | Dt Telekom n | 13,94 | -0,29 | 13,98 | 29281 | | Hypovereinsbank | 27,82 | — | 27,82 | 751 | | Infineon Tech | 8,29 | -0,48 | 8,33 | 8264 | | Merck KGaA | 79,95 | +2,29 | 78,16 | 781 | | Munich Re | 112,45 | +0,02 | 112,43 | 2667 | | Sap AG | 173,65 | -0,49 | 174,50 | 1862 | | Siemens | 75,96 | -1,03 | 76,75 | 7879 | | Volkswagen AG | 58,51 | +0,62 | 58,15 | 3351 | | Финляндия (EUR) | | Nokia | 16,87 | -0,41 | 16,94 | 27644 | | Stora Enso | 13,33 | +0,23 | 13,30 | 7379 | | Швейцария (CHF) | | Ciba Special | 80,70 | -0,74 | 81,30 | 683 | | Lonza Grp AG | 87,80 | -0,11 | 87,90 | 505 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,50 | -0,34 | 73,75 | 11106 | | Nestle | 387,25 | -0,26 | 388,25 | 4103 | | Novartis | 73,30 | +1,52 | 72,20 | 59099 | | Roche | 225,00 | -0,09 | 225,20 | 12 | | Swiss Re | 91,25 | +0,39 | 90,90 | 9230 | | UBS AG | 141,30 | -0,49 | 142,00 | 17504 | | Zurich Fin | 315,75 | +4,64 | 301,75 | 5169 | | Швеция (SEK) | | ABB | 94,00 | -1,05 | 95,00 | 1855 | | Electrolux | 217,00 | — | 217,00 | 902 | | Ericsson | 28,30 | +0,35 | 28,20 | 119387 | | Nordea | 93,75 | +0,27 | 93,50 | 13831 | | Volvo | 347,50 | +0,43 | 346,00 | 1628 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,17 | 2,93 | 2578 | | Fiat | 9,30 | -0,20 | 9,31 | 12310 | | Голландия (EUR) | | ABN Amro Hld | 24,74 | -0,68 | 24,91 | 14129 | | Aegon NV | 14,86 | +3,55 | 14,35 | 31938 | | Ahold Kon | 7,19 | +0,98 | 7,12 | 13084 | | Fortis | 29,35 | +0,20 | 29,29 | 9667 | | ING Grp | 31,98 | -0,19 | 32,04 | 16824 | | Philips | 26,60 | -1,88 | 27,11 | 10422 | | Россия (ADR) | | АФК Система | 24,97 | +3,75 | 24,00 | 682 | | Вимм-Билль-Данн | 26,20 | -0,80 | 26,41 | 15 | | Вымпелком | 42,56 | +0,90 | 42,18 | 126 | | Газпром | 90,01 | +4,75 | 86,40 | 1490 | | ЛУКОЙЛ | 80,38 | +3,07 | 78,10 | 2124 | | Мобильные телесистемы | 36,90 | +0,96 | 36,55 | 309 | | Норильский никель | 92,32 | +5,11 | 88,00 | 226 | | Пятерочка | 16,99 | +3,28 | 16,45 | 190 | | РАО ЕЭС России | 65,71 | +1,88 | 64,50 | 888 | | Ростелеком | 19,89 | -0,81 | 19,80 | 208 | | Сибнефть | 23,00 | +3,98 | 22,12 | 136 | | Стальная группа Мечел | 25,91 | +8,59 | 23,86 | 416 | | Сургутнефтегаз | 72,72 | +4,49 | 71,30 | 1051 | | Татнефть | 110,08 | +3,65 | 106,20 | 30 | | ЮКОС | 4,58 | -7,17 | 4,88 | 506 | | Канада (CAD) | | Alcan Inc | 51,01 | +0,71 | 50,65 | 667 | | Bank of Montreal | 66,02 | -0,35 | 66,25 | 2484 | | Bank Nova Scotia | 47,52 | -0,48 | 47,75 | 4853 | | BCE Inc | 28,66 | +0,17 | 28,61 | 1370 | | Imperial Oil | 117,67 | -1,19 | 119,09 | 182 | | Loblaw Cos Ltd | 56,68 | -0,47 | 56,95 | 153 | | Nortel Networks | 3,37 | -0,59 | 3,39 | 9838 | | Royal Bank of Canada | 99,16 | -0,09 | 99,25 | 1173 | | США ($) | | Abbott Labs | 45,19 | +0,42 | 45,00 | 2148 | | Agilent Tech | 37,71 | -0,08 | 37,74 | 972 | | Alcoa | 30,19 | -0,13 | 30,23 | 2527 | | Allstate Corp | 54,17 | -0,53 | 54,46 | 1237 | | Alltel | 66,13 | +0,58 | 65,75 | 582 | | Amer Electric Power | 35,78 | -0,25 | 35,87 | 683 | | Amer Express Co | 54,44 | +0,59 | 54,12 | 2797 | | AIG | 67,34 | -2,74 | 69,24 | 7878 | | Amgen | 73,19 | -0,88 | 73,84 | 4272 | | Analog Devices | 37,21 | -0,05 | 37,23 | 1171 | | Anheuser-Busch | 43,40 | +0,14 | 43,34 | 937 | | Time Warner Inc | 17,12 | +0,06 | 17,11 | 7611 | | Apple Comp Inc | 64,43 | +0,19 | 64,31 | 12371 | | Applied Materials | 17,38 | -1,81 | 17,70 | 15154 | | AT&T | 27,17 | +0,22 | 27,11 | 7357 | | Automatic Data Proc | 47,22 | +0,55 | 46,96 | 899 | | Bank of America | 46,79 | +0,06 | 46,76 | 6828 | | Bank of New York | 35,12 | +1,24 | 34,69 | 2295 | | Baxter Int | 38,44 | +0,47 | 38,26 | 988 | | BCE Inc | 24,73 | -0,60 | 24,88 | 48 | | Bellsouth Corp | 34,71 | +0,03 | 34,70 | 3292 | | Berkshire cl a* | 88,75 | -0,50 | 89,20 | 1 | | Berkshire cl b* | 2,95 | -0,84 | 2,98 | 3 | | Boeing Co | 77,79 | +1,38 | 76,73 | 2213 | | Bristol Myers sq | 22,96 | +0,61 | 22,82 | 2950 | | Cardinal Health | 75,03 | -0,31 | 75,26 | 650 | | Carnival | 50,72 | +1,38 | 50,03 | 806 | | Caterpillar Inc | 75,38 | +0,64 | 74,90 | 2897 | | ChevronTexaco | 57,25 | -0,85 | 57,74 | 3606 | | Cigna | 132,56 | +0,23 | 132,25 | 250 | | Cisco | 21,35 | +0,47 | 21,25 | 25581 | | Citigroup | 47,35 | +0,06 | 47,32 | 8340 | | Coca-Cola Co | 42,62 | -0,16 | 42,69 | 3659 | | Colgate Palmoliv | 56,44 | -0,37 | 56,65 | 689 | | Costco Wholesale | 54,97 | -0,05 | 55,00 | 1395 | | Daimler-Chrysler | 56,50 | -2,60 | 58,01 | 439 | | Dow Chemical Co | 43,66 | -0,43 | 43,85 | 1786 | | Du Pont Co | 42,59 | -0,12 | 42,64 | 2687 | | Eastman Kodak | 29,52 | +0,85 | 29,27 | 743 | | Eli Lilly | 57,19 | -0,07 | 57,23 | 1455 | | EMC Corp | 14,00 | -0,14 | 14,02 | 3886 | | Emerson Electric | 85,60 | +0,61 | 85,08 | 506 | | Exelon | 56,48 | +0,20 | 56,37 | 970 | | Exxon Mobil | 61,12 | -0,84 | 61,64 | 9398 | | Fannie Mae | 53,44 | +0,02 | 53,43 | 1296 | | First Data Corp | 47,44 | -0,63 | 47,74 | 1297 | | Ford Motor Co | 7,88 | -0,63 | 7,93 | 4087 | | Gap Inc | 18,24 | -0,05 | 18,25 | 1494 | | Genentech | 82,65 | +0,07 | 82,59 | 526 | | General Elec Co | 34,72 | +0,99 | 34,38 | 14359 | | General Motors | 21,52 | -3,15 | 22,22 | 4611 | | Goldman Sachs Gr | 149,63 | +1,31 | 147,69 | 1442 | | HJ Heinz Co | 38,00 | +0,69 | 37,74 | 603 | | Halliburton Co | 70,29 | -0,86 | 70,90 | 1690 | | HCA-Healthcare | 46,20 | -0,06 | 46,23 | 781 | | Hewlett-Packard | 34,07 | +0,62 | 33,86 | 5798 | | Home Depot Inc | 42,81 | +0,14 | 42,75 | 4942 | | Honeywell Int | 42,63 | +0,09 | 42,59 | 2368 | | Illinois Tool Works | 97,99 | +0,09 | 97,90 | 656 | | Intel Corp | 19,52 | -0,66 | 19,65 | 37058 | | IBM | 83,00 | +0,16 | 82,87 | 3495 | | Intl Paper | 35,31 | -0,73 | 35,57 | 1183 | | Johnson&Johnson | 60,31 | +0,48 | 60,02 | 4946 | | J P Morgan Chase | 41,48 | +0,39 | 41,32 | 6026 | | Kimberly-Clark | 59,04 | -0,94 | 59,60 | 692 | | Kohls | 52,61 | +1,15 | 52,01 | 1065 | | Kroger | 20,79 | +0,19 | 20,75 | 1128 | | Lehman Brothers | 142,89 | +0,32 | 142,43 | 653 | | Lockheed Martin | 75,97 | +0,16 | 75,85 | 806 | | Lowes Cos | 67,77 | -0,04 | 67,80 | 1449 | | Lucent Tech | 2,94 | +1,03 | 2,91 | 7893 | | Marsh & McLennan | 30,11 | +0,23 | 30,04 | 909 | | McDonalds Corp | 35,02 | -0,11 | 35,06 | 2958 | | Medtronic | 52,79 | -0,32 | 52,96 | 1736 | | Merck & Co | 35,57 | +0,82 | 35,28 | 3977 | | Merrill Lynch | 77,73 | -0,03 | 77,75 | 1988 | | Metlife Inc | 50,61 | +0,14 | 50,54 | 1399 | | Micron Tech | 14,66 | +0,48 | 14,59 | 2438 | | Microsoft | 27,41 | +0,51 | 27,27 | 36279 | | Minnesota Mining | 75,09 | +0,27 | 74,89 | 2150 | | Motorola Inc | 22,23 | +0,32 | 22,16 | 4968 | | Occidental Petr | 95,13 | +0,03 | 95,10 | 983 | | Omnicom Group | 82,26 | -0,47 | 82,65 | 310 | | Oracle Corp | 13,54 | +0,30 | 13,50 | 30517 | | Pfizer Inc | 26,25 | +0,77 | 26,05 | 11328 | | Philip Morris | 73,90 | — | 73,90 | 3969 | | Raytheon Co | 45,75 | +0,48 | 45,53 | 571 | | Schering-plough | 18,44 | -0,75 | 18,58 | 1757 | | Tenet Healthcare | 7,23 | +0,84 | 7,17 | 568 | | Texas Instrument | 29,95 | -0,66 | 30,15 | 4876 | | Textron Inc | 93,28 | +0,90 | 92,45 | 351 | | Time Warner Inc | 17,12 | +0,06 | 17,11 | 7611 | | Tyco Int | 26,51 | -0,11 | 26,54 | 3573 | | Unisys Corp | 6,93 | -1,56 | 7,04 | 597 | | UPS | 77,98 | -0,03 | 78,00 | 1565 | | United Tech | 58,85 | +1,06 | 58,23 | 2556 | | Unitedhealth Gr | 56,30 | -0,48 | 56,57 | 2320 | | US Bancorp | 31,27 | +0,58 | 31,09 | 2581 | | Verizon Comm | 34,65 | +0,38 | 34,52 | 4970 | | Wachovia | 57,45 | +0,14 | 57,37 | 2407 | | Wal-Mart Stores | 46,43 | +0,15 | 46,36 | 4903 | | Walt Disney Co | 28,70 | +0,07 | 28,68 | 3552 | | Washington Mutual | 43,66 | +0,11 | 43,61 | 1500 | | Wells Fargo | 65,23 | +0,45 | 64,94 | 2171 | | Xerox Corp | 15,22 | +0,13 | 15,20 | 1323 |
|
