| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,57 | 8,7 | 4525 | | ANZ Banking Grp | 26,1 | +0,93 | 25,8 | 3336 | | CommonWealth Bank | 44,5 | +0,32 | 44,4 | 1032 | | National Australian Bank | 35,8 | -0,72 | 36,0 | 6232 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 34948 | | Westpac Banking | 24,1 | +0,84 | 23,9 | 3537 | | Япония (JPY) | | Asahi Kasei | 817,0 | +3,29 | 791,0 | 6854 | | Daiwa Securities | 1573,0 | +5,01 | 1498,0 | 17433 | | Fuji Photo Film | 3790,0 | +0,80 | 3760,0 | 1911 | | Fujitsu Ltd | 906,0 | +2,37 | 885,0 | 7802 | | Honda Motor Co | 7150,0 | +0,99 | 7080,0 | 1875 | | Kao Corp | 3290,0 | +0,92 | 3260,0 | 932 | | KDDI* | 603,0 | +0,50 | 600,0 | 13 | | Mitsubishi Fin Gr* | 1690,0 | +1,20 | 1670,0 | 18 | | Mitsubishi Electric | 949,0 | +3,15 | 920,0 | 6540 | | NEC Corp | 726,0 | -2,42 | 744,0 | 20462 | | Nippon Steel Corp | 459,0 | +0,22 | 458,0 | 45509 | | Nissan Motor Co | 1360,0 | +0,29 | 1356,0 | 10872 | | NTT* | 530,0 | +1,34 | 523,0 | 17 | | NTT DoCoMo* | 175,0 | +0,57 | 174,0 | 226 | | Pioneer | 1827,0 | +0,22 | 1823,0 | 1309 | | Ricoh | 2270,0 | +1,34 | 2240,0 | 2493 | | Seikisui House | 1708,0 | +1,73 | 1679,0 | 3965 | | Shin-Etsu Chem | 6280,0 | +1,95 | 6160,0 | 1466 | | Sony | 5470,0 | +0,37 | 5450,0 | 3071 | | Sumitomo Chem | 952,0 | +1,38 | 939,0 | 4294 | | TDK Corp | 8840,0 | +2,43 | 8630,0 | 1362 | | Toshiba Corp | 666,0 | +2,94 | 647,0 | 26466 | | Toyota Motor Co | 6400,0 | +1,75 | 6290,0 | 5659 | | Гонконг (HKD) | | Cheung Kong | 81,55 | +1,75 | 80,15 | 8021 | | China Mobile | 38,95 | +1,83 | 38,25 | 38408 | | China Unicom | 6,45 | — | 6,45 | 6620 | | CLP Holdings | 44,90 | +0,90 | 44,50 | 1914 | | CNOOC | 6,30 | +1,61 | 6,20 | 64969 | | Hang Seng Bank | 100,70 | +0,40 | 100,30 | 1663 | | Henderson Land | 43,50 | +0,93 | 43,10 | 3465 | | HSBC Holdings | 134,00 | +0,60 | 133,20 | 20918 | | Hutchison | 73,70 | +0,82 | 73,10 | 9052 | | Франция (EUR) | | Alcatel | 12,06 | +0,67 | 11,98 | 7704 | | Axa | 28,95 | -1,46 | 29,38 | 7084 | | BNP Paribas | 75,60 | +0,47 | 75,25 | 6028 | | Bouygues | 43,98 | +0,59 | 43,72 | 558 | | Danone | 98,70 | -0,30 | 99,00 | 654 | | EADS | 34,52 | +0,94 | 34,20 | 3059 | | France Telecom | 18,62 | +0,11 | 18,60 | 5688 | | Lafarge | 90,00 | +0,06 | 89,95 | 311 | | Michelin | 51,00 | +1,39 | 50,30 | 404 | | Peugeot | 51,25 | +0,10 | 51,20 | 929 | | Renault | 84,00 | +0,60 | 83,50 | 870 | | Sanofi-Synthelab | 72,80 | -1,15 | 73,65 | 2593 | | Schneider Elec | 87,15 | +0,40 | 86,80 | 409 | | STMicroelectronics | 14,56 | -0,27 | 14,60 | 4891 | | Total Fina Elf | 213,00 | -0,51 | 214,10 | 1285 | | Vivendi Universal | 27,64 | -0,54 | 27,79 | 4213 | | Великобритания (GBp) | | ARM Holdings | 135,25 | — | 135,25 | 7765 | | BAE System | 418,50 | -1,24 | 423,75 | 18460 | | Barclays | 677,60 | +0,30 | 675,00 | 19925 | | BP | 657,50 | -0,60 | 661,50 | 45598 | | BAT | 1449,00 | -0,07 | 1450,00 | 9046 | | British Airways | 354,50 | +0,42 | 353,00 | 12037 | | British Telecom | 226,50 | -2,05 | 231,25 | 30777 | | Cable & Wireless | 106,50 | +0,24 | 106,25 | 24263 | | Cadbury Schweppes | 575,62 | -0,78 | 580,00 | 10359 | | HSBC Hldg | 981,50 | -0,36 | 985,00 | 28848 | | Lloyds TSB Grp | 560,50 | +1,72 | 551,00 | 57185 | | Marks & Spencer | 575,00 | +0,17 | 574,00 | 9875 | | Prudential | 745,00 | +10,86 | 672,00 | 99231 | | Reuters Group | 387,50 | +0,39 | 386,00 | 9087 | | Rio Tinto | 2738,00 | +0,29 | 2730,00 | 5777 | | Sainsbury | 327,25 | -0,83 | 330,00 | 3829 | | Unilever | 588,50 | -0,68 | 592,50 | 5527 | | Vodafone Airtch | 127,08 | -1,55 | 129,00 | 283002 | | Германия (EUR) | | Allianz AG | 134,27 | -0,47 | 134,90 | 2993 | | BASF | 63,48 | +1,12 | 62,78 | 2283 | | Bayer AG | 33,14 | +0,42 | 33,00 | 2884 | | BMW | 42,61 | +0,73 | 42,30 | 2098 | | Commerzbank AG | 31,06 | -0,58 | 31,24 | 2397 | | Daimler-Chrysler | 46,17 | -1,01 | 46,64 | 4669 | | Deutsche Bank n | 95,21 | +0,75 | 94,50 | 2539 | | Dt Telekom n | 13,89 | -0,43 | 13,95 | 17302 | | Hypovereinsbank | 27,90 | +0,47 | 27,77 | 345 | | Infineon Tech | 8,27 | -0,24 | 8,29 | 3302 | | Merck KGaA | 79,87 | -0,04 | 79,90 | 400 | | Munich Re | 114,30 | +1,60 | 112,50 | 1348 | | Sap AG | 174,50 | +0,11 | 174,30 | 640 | | Siemens | 76,22 | +0,32 | 75,98 | 2924 | | Volkswagen AG | 58,94 | +1,27 | 58,20 | 1490 | | Финляндия (EUR) | | Nokia | 17,00 | +1,07 | 16,82 | 23514 | | Stora Enso | 13,38 | +0,38 | 13,33 | 3475 | | Швейцария (CHF) | | Ciba Special | 80,75 | -0,19 | 80,90 | 309 | | Lonza Grp AG | 88,30 | +0,34 | 88,00 | 857 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,90 | +0,68 | 73,40 | 17816 | | Nestle | 385,75 | -0,45 | 387,50 | 4006 | | Novartis | 72,50 | -0,89 | 73,15 | 4161 | | Roche | 222,00 | -0,80 | 223,80 | 23 | | Swiss Re | 91,65 | +0,66 | 91,05 | 1317 | | UBS AG | 142,70 | +1,06 | 141,20 | 11782 | | Zurich Fin | 315,50 | -0,39 | 316,75 | 814 | | Швеция (SEK) | | ABB | 94,50 | -0,26 | 94,75 | 2153aaz | | Electrolux | 217,50 | +0,46 | 216,50 | 1386 | | Ericsson | 29,40 | +3,16 | 28,50 | 410574 | | Nordea | 93,50 | -0,80 | 94,25 | 12929 | | Volvo | 353,00 | +1,73 | 347,00 | 5594 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,07 | 2,92 | 2391 | | Fiat | 9,38 | +0,84 | 9,30 | 8303 | | Голландия (EUR) | | ABN Amro Hld | 24,98 | +0,52 | 24,85 | 6009 | | Aegon NV | 15,46 | +3,69 | 14,91 | 15999 | | Ahold Kon | 7,20 | +0,14 | 7,19 | 7134 | | Fortis | 29,58 | +0,48 | 29,44 | 2126 | | ING Grp | 32,42 | +1,12 | 32,06 | 6557 | | Philips | 26,97 | +1,43 | 26,59 | 5190 | | Россия (ADR) | | АФК Система | 25,38 | +2,21 | 24,90 | 453 | | Вимм-Билль-Данн | 25,90 | -1,82 | 26,38 | 6 | | Вымпелком | 44,98 | +4,85 | 42,90 | 756 | | Газпром | 89,60 | -0,88 | 90,50 | 936 | | ЛУКОЙЛ | 79,70 | -1,12 | 80,50 | 981 | | Мобильные телесистемы | 37,44 | +0,51 | 37,25 | 363 | | Норильский никель | 90,50 | -2,16 | 92,50 | 155 | | Пятерочка | 16,25 | -4,36 | 16,99 | 70 | | РАО ЕЭС России | 64,90 | -1,23 | 65,70 | 330 | | Ростелеком | 19,24 | -1,83 | 19,64 | 385 | | Сибнефть | 22,79 | -0,43 | 23,00 | 56 | | Стальная группа Мечел | 26,25 | +0,85 | 26,03 | 437 | | Сургутнефтегаз | 72,85 | -1,61 | 74,50 | 305 | | Татнефть | 106,32 | -2,92 | 109,52 | 36 | | ЮКОС | 4,05 | -14,13 | 4,53 | 834 | | Канада (CAD) | | Alcan Inc | 51,04 | -0,58 | 51,34 | 341 | | Bank of Montreal | 66,44 | +0,45 | 66,14 | 243 | | Bank Nova Scotia | 47,42 | +0,51 | 47,18 | 419 | | BCE Inc | 28,71 | +0,21 | 28,65 | 420 | | Imperial Oil | 118,85 | +0,72 | 118,00 | 53 | | Loblaw Cos Ltd | 56,47 | +0,36 | 56,27 | 25 | | Nortel Networks | 3,37 | +0,30 | 3,36 | 2798 | | Royal Bank of Canada | 99,38 | +0,64 | 98,75 | 263 | | США ($) | | Abbott Labs | 44,69 | -1,08 | 45,18 | 811 | | Agilent Tech | 37,46 | -1,21 | 37,92 | 301 | | Alcoa | 29,81 | -1,00 | 30,11 | 673 | | Allstate Corp | 54,39 | -0,78 | 54,82 | 393 | | Alltel | 65,77 | -1,19 | 66,56 | 240 | | Amer Electric Power | 35,55 | +0,14 | 35,50 | 207 | | Amer Express Co | 54,53 | -0,22 | 54,65 | 394 | | AIG | 68,20 | -0,90 | 68,82 | 1551 | | Amgen | 72,62 | -0,86 | 73,25 | 2341 | | Analog Devices | 37,36 | +0,35 | 37,23 | 417 | | Anheuser-Busch | 43,72 | +0,92 | 43,32 | 376 | | Time Warner Inc | 17,06 | -0,06 | 17,07 | 2972 | | Apple Comp Inc | 64,16 | -0,77 | 64,66 | 7992 | | Applied Materials | 17,49 | — | 17,49 | 7024 | | AT&T | 26,71 | -1,07 | 27,00 | 1809 | | Automatic Data Proc | 46,63 | -1,12 | 47,16 | 348 | | Bank of America | 46,62 | -0,60 | 46,90 | 1996 | | Bank of New York | 35,26 | -0,73 | 35,52 | 947 | | Baxter Int | 38,51 | -0,39 | 38,66 | 286 | | BCE Inc | 24,56 | -0,73 | 24,74 | 20 | | Bellsouth Corp | 34,00 | -1,16 | 34,40 | 1439 | | Berkshire cl a* | 89,40 | +0,68 | 88,80 | 1 | | Berkshire cl b* | 2,98 | +0,61 | 2,96 | 4 | | Boeing Co | 78,46 | +0,78 | 77,85 | 695 | | Bristol Myers sq | 23,01 | +0,39 | 22,92 | 533 | | Cardinal Health | 75,11 | +0,21 | 74,95 | 302 | | Carnival | 50,35 | -1,22 | 50,97 | 1533 | | Caterpillar Inc | 76,63 | +0,52 | 76,23 | 985 | | ChevronTexaco | 56,85 | -0,58 | 57,18 | 873 | | Cigna | 131,68 | -0,64 | 132,53 | 131 | | Cisco | 21,49 | -0,60 | 21,62 | 10723 | | Citigroup | 47,36 | -0,11 | 47,41 | 2259 | | Coca-Cola Co | 42,76 | -0,07 | 42,79 | 820 | | Colgate Palmoliv | 56,97 | +0,49 | 56,69 | 325 | | Costco Wholesale | 55,79 | -0,16 | 55,88 | 937 | | Daimler-Chrysler | 56,27 | -1,06 | 56,87 | 55 | | Dow Chemical Co | 42,94 | -1,69 | 43,68 | 828 | | Du Pont Co | 42,48 | -0,19 | 42,56 | 1054 | | Eastman Kodak | 30,41 | +2,29 | 29,73 | 845 | | Eli Lilly | 57,73 | +1,12 | 57,09 | 675 | | EMC Corp | 14,24 | +0,99 | 14,10 | 2242 | | Emerson Electric | 85,60 | -0,08 | 85,67 | 91 | | Exelon | 56,05 | +0,27 | 55,90 | 298 | | Exxon Mobil | 60,95 | -0,16 | 61,05 | 2873 | | Fannie Mae | 53,97 | +1,07 | 53,40 | 387 | | First Data Corp | 47,50 | +0,27 | 47,37 | 622 | | Ford Motor Co | 7,88 | +0,90 | 7,81 | 1499 | | Gap Inc | 18,27 | +0,27 | 18,22 | 320 | | Genentech | 88,48 | +0,39 | 88,14 | 1670 | | General Elec Co | 34,57 | +0,17 | 34,51 | 2465 | | General Motors | 21,39 | +1,23 | 21,13 | 1950 | | Goldman Sachs Gr | 150,78 | +0,28 | 150,36 | 1092 | | HJ Heinz Co | 38,38 | +0,16 | 38,32 | 303 | | Halliburton Co | 70,27 | -0,17 | 70,39 | 823 | | HCA-Healthcare | 46,03 | +0,04 | 46,01 | 206 | | Hewlett-Packard | 34,05 | -0,32 | 34,16 | 1582 | | Home Depot Inc | 42,89 | -0,16 | 42,96 | 1462 | | Honeywell Int | 42,59 | -0,40 | 42,76 | 373 | | Illinois Tool Works | 97,10 | -0,55 | 97,64 | 272 | | Intel Corp | 19,56 | +0,10 | 19,54 | 16273 | | IBM | 83,47 | +0,20 | 83,30 | 679 | | Intl Paper | 34,98 | -0,65 | 35,21 | 393 | | Johnson&Johnson | 60,49 | +0,25 | 60,34 | 1296 | | J P Morgan Chase | 41,18 | -0,53 | 41,40 | 1160 | | Kimberly-Clark | 59,10 | +0,19 | 58,99 | 146 | | Kohls | 52,16 | -1,57 | 52,99 | 602 | | Kroger | 20,39 | -1,69 | 20,74 | 587 | | Lehman Brothers | 143,64 | +0,59 | 142,80 | 440 | | Lockheed Martin | 76,43 | +0,63 | 75,95 | 358 | | Lowes Cos | 68,44 | -0,28 | 68,63 | 442 | | Lucent Tech | 2,80 | -3,45 | 2,90 | 14425 | | Marsh & McLennan | 30,06 | +0,03 | 30,05 | 244 | | McDonalds Corp | 35,03 | -0,20 | 35,10 | 665 | | Medtronic | 52,60 | -0,11 | 52,66 | 549 | | Merck & Co | 35,79 | +0,42 | 35,64 | 776 | | Merrill Lynch | 77,16 | -0,76 | 77,75 | 870 | | Metlife Inc | 51,11 | +0,79 | 50,71 | 301 | | Micron Tech | 14,84 | +0,47 | 14,77 | 1415 | | Microsoft | 27,89 | +1,42 | 27,50 | 23400 | | Minnesota Mining | 74,76 | -0,04 | 74,79 | 268 | | Motorola Inc | 21,97 | -1,26 | 22,25 | 1871 | | Occidental Petr | 93,91 | -1,23 | 95,08 | 473 | | Omnicom Group | 81,92 | -0,57 | 82,39 | 92 | | Oracle Corp | 13,70 | +0,74 | 13,60 | 32776 | | Pfizer Inc | 26,40 | +0,04 | 26,39 | 2871 | | Philip Morris | 72,96 | -0,80 | 73,55 | 876 | | Raytheon Co | 45,58 | -0,24 | 45,69 | 200 | | Schering-plough | 19,17 | +3,73 | 18,48 | 2105 | | Tenet Healthcare | 7,33 | +0,69 | 7,28 | 319 | | Texas Instrument | 30,17 | -0,07 | 30,19 | 1469 | | Textron Inc | 93,44 | +0,05 | 93,39 | 73 | | Time Warner Inc | 17,06 | -0,06 | 17,07 | 2972 | | Tyco Int | 26,99 | +0,60 | 26,83 | 1621 | | Unisys Corp | 7,13 | +2,15 | 6,98 | 612 | | UPS | 78,12 | -0,03 | 78,14 | 358 | | United Tech | 58,56 | -0,41 | 58,80 | 494 | | Unitedhealth Gr | 56,47 | -0,39 | 56,69 | 667 | | US Bancorp | 31,10 | -0,19 | 31,16 | 746 | | Verizon Comm | 34,18 | -0,67 | 34,41 | 1886 | | Wachovia | 56,67 | -1,15 | 57,33 | 1038 | | Wal-Mart Stores | 47,42 | +1,56 | 46,69 | 3464 | | Walt Disney Co | 28,70 | +0,21 | 28,64 | 823 | | Washington Mutual | 43,95 | -0,11 | 44,00 | 488 | | Wells Fargo | 64,87 | -0,29 | 65,06 | 337 | | Xerox Corp | 15,18 | -0,39 | 15,24 | 353 |
|
