| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,91 | 8,8 | 6717 | | ANZ Banking Grp | 26,0 | -0,19 | 26,1 | 2291 | | CommonWealth Bank | 44,4 | -0,31 | 44,5 | 1460 | | National Australian Bank | 36,0 | +0,67 | 35,8 | 3906 | | Telstra Corp | 3,7 | -1,08 | 3,7 | 62535 | | Westpac Banking | 24,0 | -0,04 | 24,1 | 2559 | | 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 | 81,70 | +0,18 | 81,55 | 6822 | | China Mobile | 39,00 | +0,13 | 38,95 | 18629 | | China Unicom | 6,45 | — | 6,45 | 5088 | | CLP Holdings | 44,95 | +0,11 | 44,90 | 1330 | | CNOOC | 6,25 | -0,79 | 6,30 | 39648 | | Hang Seng Bank | 100,60 | -0,10 | 100,70 | 1316 | | Henderson Land | 43,20 | -0,69 | 43,50 | 1106 | | HSBC Holdings | 133,50 | -0,37 | 134,00 | 11097 | | Hutchison | 73,75 | +0,07 | 73,70 | 5112 | | Франция (EUR) | | Alcatel | 12,09 | +0,17 | 12,07 | 7865 | | Axa | 28,66 | -1,17 | 29,00 | 6154 | | BNP Paribas | 76,45 | +0,92 | 75,75 | 3452 | | Bouygues | 43,81 | -0,39 | 43,98 | 573 | | Danone | 97,90 | -1,01 | 98,90 | 674 | | EADS | 34,10 | -0,81 | 34,38 | 2576 | | France Telecom | 18,88 | +1,02 | 18,69 | 10289 | | Lafarge | 90,65 | +0,78 | 89,95 | 487 | | Michelin | 51,75 | +1,57 | 50,95 | 618 | | Peugeot | 51,50 | +0,49 | 51,25 | 671 | | Renault | 84,15 | -0,18 | 84,30 | 648 | | Sanofi-Synthelab | 72,30 | -0,96 | 73,00 | 2588 | | Schneider Elec | 88,30 | +1,20 | 87,25 | 661 | | STMicroelectronics | 14,63 | +0,21 | 14,60 | 4583 | | Total Fina Elf | 210,70 | -1,13 | 213,10 | 2020 | | Vivendi Universal | 28,08 | +1,08 | 27,78 | 8628 | | Великобритания (GBp) | | ARM Holdings | 133,25 | -0,93 | 134,50 | 7100 | | BAE System | 419,75 | -0,06 | 420,00 | 15983 | | Barclays | 675,50 | -0,22 | 677,00 | 9504 | | BP | 653,50 | -0,61 | 657,50 | 41466 | | BAT | 1443,00 | -0,35 | 1448,00 | 10896 | | British Airways | 361,50 | +1,97 | 354,50 | 23259 | | British Telecom | 227,50 | +0,11 | 227,25 | 41243 | | Cable & Wireless | 111,50 | +5,19 | 106,00 | 102503 | | Cadbury Schweppes | 580,00 | +0,52 | 577,00 | 6047 | | HSBC Hldg | 984,38 | +0,31 | 981,50 | 26760 | | Lloyds TSB Grp | 557,35 | -0,09 | 558,00 | 32930 | | Marks & Spencer | 560,00 | -1,75 | 570,00 | 8044 | | Prudential | 735,50 | -1,08 | 743,50 | 26113 | | Reuters Group | 392,50 | +1,29 | 387,50 | 7536 | | Rio Tinto | 2713,00 | -0,99 | 2740,00 | 2700 | | Sainsbury | 329,00 | +0,30 | 328,00 | 6181 | | Unilever | 585,50 | -0,59 | 589,00 | 4006 | | Vodafone Airtch | 129,75 | +1,76 | 127,50 | 217428 | | Германия (EUR) | | Allianz AG | 136,10 | +1,05 | 134,68 | 2487 | | BASF | 63,03 | -0,71 | 63,48 | 1957 | | Bayer AG | 33,06 | -0,24 | 33,14 | 2464 | | BMW | 42,86 | +0,33 | 42,72 | 1462 | | Commerzbank AG | 31,41 | +1,09 | 31,07 | 2334 | | Daimler-Chrysler | 45,84 | -0,74 | 46,18 | 4412 | | Deutsche Bank n | 94,87 | -0,56 | 95,40 | 2978 | | Dt Telekom n | 13,99 | +0,29 | 13,95 | 20450 | | Hypovereinsbank | 27,96 | -0,11 | 27,99 | 182 | | Infineon Tech | 8,27 | +0,24 | 8,25 | 5941 | | Merck KGaA | 81,43 | +1,80 | 79,99 | 390 | | Munich Re | 114,02 | -0,64 | 114,76 | 1285 | | Sap AG | 174,03 | -0,55 | 175,00 | 720 | | Siemens | 75,80 | -0,76 | 76,38 | 2478 | | Volkswagen AG | 58,69 | -0,53 | 59,00 | 1056 | | Финляндия (EUR) | | Nokia | 17,08 | +0,47 | 17,00 | 29701 | | Stora Enso | 13,50 | +0,75 | 13,40 | 2717 | | Швейцария (CHF) | | Ciba Special | 80,95 | +0,19 | 80,80 | 918 | | Lonza Grp AG | 87,85 | -0,45 | 88,25 | 334 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,35 | -0,68 | 73,85 | 13749 | | Nestle | 384,50 | -0,06 | 384,75 | 1738 | | Novartis | 72,35 | -0,21 | 72,50 | 37507 | | Roche | 223,10 | +1,13 | 220,60 | 9 | | Swiss Re | 91,70 | -0,22 | 91,90 | 700 | | UBS AG | 143,10 | -0,07 | 143,20 | 15914 | | Zurich Fin | 312,75 | -0,95 | 315,75 | 473 | | Швеция (SEK) | | ABB | 93,75 | -0,79 | 94,50 | 1973aaz | | Electrolux | 217,50 | -0,23 | 218,00 | 940 | | Ericsson | 29,80 | +0,68 | 29,60 | 145776 | | Nordea | 94,00 | — | 94,00 | 22357 | | Volvo | 354,50 | +0,28 | 353,50 | 3284 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,34 | 2,92 | 2169 | | Fiat | 9,72 | +3,41 | 9,40 | 23400 | | Голландия (EUR) | | ABN Amro Hld | 25,71 | +2,84 | 25,00 | 19574 | | Aegon NV | 15,33 | -1,16 | 15,51 | 5751 | | Ahold Kon | 7,18 | -0,55 | 7,22 | 5488 | | Fortis | 29,23 | -0,95 | 29,51 | 3798 | | ING Grp | 32,44 | +0,12 | 32,40 | 7163 | | Philips | 26,67 | -1,22 | 27,00 | 7905 | | Россия (ADR) | | АФК Система | 25,25 | -0,79 | 25,45 | 289 | | Вимм-Билль-Данн | 26,10 | +0,38 | 26,00 | 3 | | Вымпелком | 45,45 | +0,13 | 45,39 | 168 | | Газпром | 88,10 | -1,78 | 89,70 | 974 | | ЛУКОЙЛ | 78,50 | -1,38 | 79,60 | 883 | | Мобильные телесистемы | 37,44 | -0,69 | 37,70 | 209 | | Мосэнерго | 17,82 | -0,72 | 17,95 | 23 | | Норильский никель | 90,00 | -0,55 | 90,50 | 218 | | Пятерочка | 16,50 | +2,77 | 16,25 | 96 | | РАО ЕЭС России | 68,70 | -1,85 | 64,90 | 253 | | Ростелеком | 19,65 | +0,88 | 19,28 | 316 | | Сибнефть | 22,40 | -2,40 | 22,95 | 100 | | Стальная группа Мечел | 26,57 | +1,57 | 26,16 | 255 | | Сургутнефтегаз | 70,50 | -3,00 | 73,30 | 546 | | Татнефть | 102,57 | -0,46 | 103,04 | 49 | | ЮКОС | 3,20 | -17,74 | 3,89 | 988 | | Канада (CAD) | | Alcan Inc | 50,45 | -0,04 | 50,47 | 204 | | Bank of Montreal | 66,21 | +0,18 | 66,09 | 129 | | Bank Nova Scotia | 47,63 | +0,44 | 47,42 | 340 | | BCE Inc | 28,68 | -0,21 | 28,74 | 537 | | Imperial Oil | 117,91 | — | 117,91 | 80 | | Loblaw Cos Ltd | 56,56 | +0,35 | 56,36 | 25 | | Nortel Networks | 3,33 | +0,60 | 3,31 | 1718 | | Royal Bank of Canada | 99,39 | +0,27 | 99,12 | 201 | | США ($) | | Abbott Labs | 44,50 | +0,56 | 44,25 | 659 | | Agilent Tech | 37,35 | -0,98 | 37,72 | 272 | | Alcoa | 29,40 | -1,34 | 29,80 | 650 | | Allstate Corp | 54,00 | -1,01 | 54,55 | 381 | | Alltel | 65,63 | +0,28 | 65,45 | 160 | | Amer Electric Power | 34,99 | -0,51 | 35,17 | 298 | | Amer Express Co | 53,75 | -0,68 | 54,12 | 463 | | AIG | 67,90 | -0,75 | 68,41 | 1137 | | Amgen | 72,04 | -1,11 | 72,85 | 2127 | | Analog Devices | 37,63 | +0,32 | 37,51 | 413 | | Anheuser-Busch | 43,74 | -0,48 | 43,95 | 186 | | Time Warner Inc | 17,11 | -0,23 | 17,15 | 2526 | | Apple Comp Inc | 63,22 | -1,20 | 63,99 | 9336 | | Applied Materials | 17,62 | +0,74 | 17,49 | 6532 | | AT&T | 26,80 | -0,07 | 26,82 | 2100 | | Automatic Data Proc | 47,03 | +0,32 | 46,88 | 334 | | Bank of America | 46,75 | -0,32 | 46,90 | 2048 | | Bank of New York | 35,05 | -0,37 | 35,18 | 343 | | Baxter Int | 38,24 | -0,70 | 38,51 | 233 | | BCE Inc | 24,62 | -0,61 | 24,77 | 41 | | Bellsouth Corp | 34,21 | +0,09 | 34,18 | 886 | | Berkshire cl a* | 89,80 | -0,11 | 89,90 | 1 | | Berkshire cl b* | 3,00 | +0,40 | 2,99 | 3 | | Boeing Co | 78,81 | +0,81 | 78,18 | 712 | | Bristol Myers sq | 22,88 | -0,56 | 23,01 | 580 | | Cardinal Health | 74,94 | -0,11 | 75,02 | 167 | | Carnival | 49,95 | -0,60 | 50,25 | 689 | | Caterpillar Inc | 75,42 | -0,57 | 75,85 | 659 | | ChevronTexaco | 56,40 | -0,62 | 56,75 | 1336 | | Cigna | 132,42 | +0,07 | 132,33 | 86 | | Cisco | 21,58 | -0,45 | 21,68 | 8175 | | Citigroup | 47,35 | -0,11 | 47,40 | 2040 | | Coca-Cola Co | 42,66 | -0,54 | 42,89 | 701 | | Colgate Palmoliv | 57,60 | +1,05 | 57,00 | 477 | | Costco Wholesale | 55,58 | -0,75 | 56,00 | 763 | | Daimler-Chrysler | 55,51 | -1,14 | 56,15 | 119 | | Dow Chemical Co | 42,75 | -0,84 | 43,11 | 753 | | Du Pont Co | 42,82 | +0,16 | 42,75 | 623 | | Eastman Kodak | 29,62 | -0,30 | 29,71 | 345 | | Eli Lilly | 57,56 | +0,24 | 57,42 | 389 | | EMC Corp | 14,10 | -1,61 | 14,33 | 2471 | | Emerson Electric | 85,12 | -0,61 | 85,64 | 170 | | Exelon | 55,05 | -0,72 | 55,45 | 286 | | Exxon Mobil | 60,68 | +0,03 | 60,66 | 4008 | | Fannie Mae | 54,22 | -0,37 | 54,42 | 220 | | First Data Corp | 47,42 | +0,02 | 47,41 | 481 | | Ford Motor Co | 7,95 | +0,38 | 7,92 | 2690 | | Gap Inc | 18,20 | -0,27 | 18,25 | 418 | | Genentech | 88,20 | -1,77 | 89,79 | 753 | | General Elec Co | 34,36 | -0,41 | 34,50 | 2357 | | General Motors | 21,59 | +3,55 | 20,85 | 2617 | | Goldman Sachs Gr | 151,34 | -0,55 | 152,18 | 716 | | HJ Heinz Co | 38,35 | +0,29 | 38,24 | 154 | | Halliburton Co | 68,93 | +0,64 | 68,49 | 1380 | | HCA-Healthcare | 46,10 | +0,77 | 45,75 | 180 | | Hewlett-Packard | 33,84 | -0,35 | 33,96 | 1457 | | Home Depot Inc | 42,98 | +0,30 | 42,85 | 1282 | | Honeywell Int | 42,66 | +0,21 | 42,57 | 398 | | Illinois Tool Works | 96,33 | -0,18 | 96,50 | 198 | | Intel Corp | 19,92 | +1,53 | 19,62 | 26109 | | IBM | 84,16 | +0,73 | 83,55 | 1355 | | Intl Paper | 35,12 | -0,03 | 35,13 | 400 | | Johnson&Johnson | 60,64 | +0,26 | 60,48 | 1146 | | J P Morgan Chase | 41,33 | -0,29 | 41,45 | 1649 | | Kimberly-Clark | 59,36 | -0,12 | 59,43 | 125 | | Kohls | 51,24 | -1,14 | 51,83 | 411 | | Kroger | 20,46 | +0,10 | 20,44 | 379 | | Lehman Brothers | 144,62 | -0,44 | 145,26 | 286 | | Lockheed Martin | 77,24 | +0,66 | 76,73 | 460 | | Lowes Cos | 67,35 | -0,96 | 68,00 | 420 | | Lucent Tech | 2,80 | -0,71 | 2,82 | 6397 | | Marsh & McLennan | 30,70 | +0,49 | 30,55 | 286 | | McDonalds Corp | 34,74 | +0,03 | 34,73 | 597 | | Medtronic | 53,49 | -0,07 | 53,53 | 353 | | Merck & Co | 35,98 | +0,90 | 35,66 | 1068 | | Merrill Lynch | 77,63 | -0,65 | 78,14 | 747 | | Metlife Inc | 50,62 | -0,59 | 50,92 | 253 | | Micron Tech | 14,82 | — | 14,82 | 896 | | Microsoft | 27,96 | +0,25 | 27,89 | 11879 | | Minnesota Mining | 74,81 | -0,25 | 75,00 | 259 | | Motorola Inc | 21,96 | -0,09 | 21,98 | 1614 | | Occidental Petr | 92,64 | +0,24 | 92,42 | 618 | | Omnicom Group | 81,89 | -0,05 | 81,93 | 103 | | Oracle Corp | 13,35 | -2,70 | 13,72 | 37728 | | Pfizer Inc | 26,37 | -0,38 | 26,47 | 2422 | | Philip Morris | 73,45 | -0,19 | 73,59 | 579 | | Raytheon Co | 45,90 | +1,15 | 45,38 | 187 | | Schering-plough | 19,31 | -0,10 | 19,33 | 739 | | Tenet Healthcare | 7,15 | -2,32 | 7,32 | 263 | | Texas Instrument | 30,38 | +0,86 | 30,12 | 1676 | | Textron Inc | 92,94 | -0,61 | 93,51 | 88 | | Time Warner Inc | 17,11 | -0,23 | 17,15 | 2526 | | Tyco Int | 27,09 | — | 27,09 | 1137 | | Unisys Corp | 7,09 | -0,14 | 7,10 | 172 | | UPS | 78,16 | -0,08 | 78,22 | 333 | | United Tech | 58,77 | +0,12 | 58,70 | 461 | | Unitedhealth Gr | 56,57 | +0,07 | 56,53 | 673 | | US Bancorp | 31,05 | -0,10 | 31,08 | 636 | | Verizon Comm | 34,38 | +0,47 | 34,22 | 1263 | | Wachovia | 57,30 | +0,26 | 57,15 | 666 | | Wal-Mart Stores | 48,01 | +0,52 | 47,76 | 2212 | | Walt Disney Co | 28,49 | -0,52 | 28,64 | 703 | | Washington Mutual | 44,26 | -0,07 | 44,29 | 742 | | Wells Fargo | 65,18 | +0,08 | 65,13 | 613 | | Xerox Corp | 15,08 | — | 15,08 | 266 |
|
