| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,23 | 8,7 | 5293 | | ANZ Banking Grp | 26,1 | +0,15 | 26,0 | 3972 | | CommonWealth Bank | 44,6 | +0,45 | 44,4 | 1881 | | National Australian Bank | 36,6 | +1,53 | 36,0 | 6011 | | Telstra Corp | 3,7 | +0,82 | 3,7 | 44438 | | Westpac Banking | 24,0 | -0,04 | 24,0 | 5635 | | Япония (JPY) | | Asahi Kasei | 830,0 | +1,59 | 817,0 | 8402 | | Daiwa Securities | 1593,0 | +1,27 | 1573,0 | 15426 | | Fuji Photo Film | 3750,0 | -1,06 | 3790,0 | 1928 | | Fujitsu Ltd | 904,0 | -0,22 | 906,0 | 5994 | | Honda Motor Co | 7120,0 | -0,42 | 7150,0 | 2348 | | Kao Corp | 3220,0 | -2,13 | 3290,0 | 1856 | | KDDI* | 596,0 | -1,16 | 603,0 | 18 | | Mitsubishi Fin Gr* | 1680,0 | -0,59 | 1690,0 | 26 | | Mitsubishi Electric | 956,0 | +0,74 | 949,0 | 16376 | | NEC Corp | 740,0 | +1,93 | 726,0 | 25535 | | Nippon Steel Corp | 462,0 | +0,65 | 459,0 | 120262 | | Nissan Motor Co | 1373,0 | +0,96 | 1360,0 | 20056 | | NTT* | 531,0 | +0,19 | 530,0 | 18 | | NTT DoCoMo* | 178,0 | +1,71 | 175,0 | 148 | | Pioneer | 1840,0 | +0,71 | 1827,0 | 1219 | | Ricoh | 2260,0 | -0,44 | 2270,0 | 2903 | | Seikisui House | 1698,0 | -0,59 | 1708,0 | 2999 | | Shin-Etsu Chem | 6120,0 | -2,55 | 6280,0 | 1530 | | Sony | 5420,0 | -0,91 | 5470,0 | 3192 | | Sumitomo Chem | 953,0 | +0,11 | 952,0 | 3459 | | TDK Corp | 8780,0 | -0,68 | 8840,0 | 808 | | Toshiba Corp | 667,0 | +0,15 | 666,0 | 22283 | | Toyota Motor Co | 6340,0 | -0,94 | 6400,0 | 5948 | | Гонконг (HKD) | | Cheung Kong | 80,05 | -2,02 | 81,70 | 7280 | | China Mobile | 38,05 | -2,44 | 39,00 | 29205 | | China Unicom | 6,40 | -0,78 | 6,45 | 8839 | | CLP Holdings | 44,65 | -0,67 | 44,95 | 2677 | | CNOOC | 6,20 | -0,80 | 6,25 | 85313 | | Hang Seng Bank | 100,30 | -0,30 | 100,60 | 2626 | | Henderson Land | 42,60 | -1,39 | 43,20 | 3457 | | HSBC Holdings | 130,60 | -0,37 | 131,08 | 21178 | | Hutchison | 73,00 | -1,02 | 73,75 | 10286 | | Франция (EUR) | | Alcatel | 12,50 | +2,63 | 12,18 | 17188 | | Axa | 28,94 | +0,42 | 28,82 | 6735 | | BNP Paribas | 76,25 | -0,91 | 76,95 | 3756 | | Bouygues | 43,91 | +0,23 | 43,81 | 1064 | | Danone | 98,55 | +0,36 | 98,20 | 1079 | | EADS | 34,19 | -0,32 | 34,30 | 2080 | | France Telecom | 19,49 | +1,30 | 19,24 | 18651 | | Lafarge | 89,85 | -1,10 | 90,85 | 826 | | Michelin | 51,95 | +0,58 | 51,65 | 405 | | Peugeot | 51,65 | +0,49 | 51,40 | 925 | | Renault | 84,80 | +0,41 | 84,45 | 1201 | | Sanofi-Synthelab | 79,50 | +9,66 | 72,50 | 23518 | | Schneider Elec | 86,60 | -2,15 | 88,50 | 851 | | STMicroelectronics | 14,80 | -0,34 | 14,85 | 5353 | | Total Fina Elf | 212,20 | +0,62 | 210,90 | 2397 | | Vivendi Universal | 28,94 | +3,17 | 28,05 | 22614 | | Великобритания (GBp) | | ARM Holdings | 132,55 | -0,37 | 133,50 | 4409 | | BAE System | 417,54 | -0,42 | 419,75 | 6267 | | Barclays | 680,64 | +0,81 | 675,00 | 13495 | | BP | 656,00 | +0,31 | 654,00 | 45767 | | BAT | 1438,00 | -0,14 | 1440,00 | 3615 | | British Airways | 362,00 | -0,14 | 362,50 | 9737 | | British Telecom | 233,59 | +1,97 | 229,00 | 39852 | | Cable & Wireless | 110,00 | -2,44 | 112,75 | 44738 | | Cadbury Schweppes | 581,08 | +0,26 | 580,00 | 12223 | | HSBC Hldg | 967,50 | -2,13 | 988,00 | 18375 | | Lloyds TSB Grp | 573,50 | +2,41 | 560,00 | 26576 | | Marks & Spencer | 566,50 | +1,16 | 560,00 | 6114 | | Prudential | 717,50 | -3,24 | 741,50 | 26016 | | Reuters Group | 393,00 | +0,06 | 392,75 | 7564 | | Rio Tinto | 2740,00 | +1,07 | 2711,00 | 3093 | | Sainsbury | 335,00 | +1,67 | 329,50 | 5095 | | Unilever | 590,00 | +0,77 | 585,50 | 5244 | | Vodafone Airtch | 127,75 | -1,16 | 129,25 | 129497 | | Германия (EUR) | | Allianz AG | 136,53 | -0,09 | 136,65 | 1884 | | BASF | 64,05 | +1,15 | 63,32 | 2747 | | Bayer AG | 33,57 | +1,82 | 32,97 | 4490 | | BMW | 44,94 | +5,17 | 42,73 | 4754 | | Commerzbank AG | 30,95 | -1,31 | 31,36 | 3147 | | Daimler-Chrysler | 47,13 | +2,32 | 46,06 | 5837 | | Deutsche Bank n | 94,86 | -0,05 | 94,91 | 2464 | | Dt Telekom n | 14,13 | +0,71 | 14,03 | 18746 | | Hypovereinsbank | 27,88 | -0,71 | 28,08 | 223 | | Infineon Tech | 8,25 | -1,43 | 8,37 | 10055 | | Merck KGaA | 82,77 | +1,15 | 81,83 | 666 | | Munich Re | 115,49 | +0,58 | 114,82 | 1430 | | Sap AG | 173,98 | -0,38 | 174,65 | 687 | | Siemens | 75,45 | -1,02 | 76,23 | 3530 | | Volkswagen AG | 61,35 | +4,82 | 58,53 | 3870 | | Финляндия (EUR) | | Nokia | 16,97 | -0,82 | 17,11 | 23826 | | Stora Enso | 12,92 | -4,30 | 13,50 | 4753 | | Швейцария (CHF) | | Ciba Special | 79,80 | -0,87 | 80,50 | 346 | | Lonza Grp AG | 88,30 | +0,46 | 87,90 | 388 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,15 | -0,48 | 73,50 | 6945 | | Nestle | 384,50 | -0,32 | 385,75 | 1968 | | Novartis | 73,10 | +0,83 | 72,50 | 31524 | | Roche | 221,00 | -0,94 | 223,10 | 8 | | Swiss Re | 90,95 | -0,82 | 91,70 | 1551 | | UBS AG | 143,00 | -0,14 | 143,20 | 2977 | | Zurich Fin | 315,75 | +0,80 | 313,25 | 474 | | Швеция (SEK) | | ABB | 93,45 | -0,32 | 93,75 | 3634aaz | | Electrolux | 219,50 | +1,62 | 216,00 | 1276 | | Ericsson | 30,00 | +0,33 | 29,90 | 191045 | | Nordea | 94,00 | — | 94,00 | 15038 | | Volvo | 350,50 | -1,27 | 355,00 | 2374 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,07 | 2,93 | 1154 | | Fiat | 9,80 | +0,79 | 9,72 | 20497 | | Голландия (EUR) | | ABN Amro Hld | 25,82 | +0,55 | 25,68 | 14063 | | Aegon NV | 15,50 | +0,85 | 15,37 | 4556 | | Ahold Kon | 7,23 | +0,28 | 7,21 | 4809 | | Fortis | 29,28 | +0,41 | 29,16 | 3652 | | ING Grp | 32,51 | -0,15 | 32,56 | 6128 | | Philips | 26,76 | — | 26,76 | 5660 | | Россия (ADR) | | АФК Система | 25,49 | +1,78 | 25,25 | 150 | | Вимм-Билль-Данн | 26,70 | +1,14 | 26,40 | 3 | | Вымпелком | 45,15 | +0,31 | 45,01 | 141 | | Газпром | 88,33 | +1,14 | 88,10 | 516 | | ЛУКОЙЛ | 80,60 | +2,68 | 78,50 | 1345 | | Мобильные телесистемы | 37,25 | +0,73 | 36,98 | 118 | | Норильский никель | 90,17 | +0,22 | 90,00 | 104 | | Пятерочка | 16,41 | -0,24 | 16,64 | 86 | | РАО ЕЭС России | 64,30 | +1,88 | 63,70 | 285 | | Ростелеком | 19,61 | +0,26 | 19,45 | 421 | | Сибнефть | 22,40 | -0,22 | 22,40 | 38 | | Стальная группа Мечел | 26,39 | -3,16 | 27,25 | 367 | | Сургутнефтегаз | 71,69 | +2,39 | 71,10 | 443 | | Татнефть | 105,53 | +2,91 | 102,55 | 55 | | ЮКОС | 3,30 | +3,12 | 3,20 | 1069 | | Канада (CAD) | | Alcan Inc | 50,83 | +1,48 | 50,09 | 332 | | Bank of Montreal | 66,06 | -0,29 | 66,25 | 301 | | Bank Nova Scotia | 47,41 | -0,67 | 47,73 | 585 | | BCE Inc | 28,76 | -0,21 | 28,82 | 861 | | Imperial Oil | 117,19 | +0,26 | 116,89 | 102 | | Loblaw Cos Ltd | 56,52 | -0,67 | 56,90 | 45 | | Nortel Networks | 3,35 | — | 3,35 | 1997 | | Royal Bank of Canada | 99,00 | -0,23 | 99,23 | 199 | | США ($) | | Abbott Labs | 43,79 | -0,34 | 43,94 | 1077 | | Agilent Tech | 36,90 | -0,59 | 37,12 | 388 | | Alcoa | 29,30 | +0,55 | 29,14 | 1158 | | Allstate Corp | 53,30 | -0,56 | 53,60 | 287 | | Alltel | 65,19 | -0,34 | 65,41 | 298 | | Amer Electric Power | 35,01 | +0,09 | 34,98 | 227 | | Amer Express Co | 53,57 | -0,04 | 53,59 | 352 | | AIG | 67,60 | +0,40 | 67,33 | 969 | | Amgen | 72,01 | +0,06 | 71,97 | 1754 | | Analog Devices | 37,32 | +0,59 | 37,10 | 500 | | Anheuser-Busch | 43,36 | +0,14 | 43,30 | 242 | | Time Warner Inc | 17,07 | +0,06 | 17,06 | 2236 | | Apple Comp Inc | 61,90 | +0,15 | 61,81 | 14133 | | Applied Materials | 17,67 | +0,91 | 17,51 | 8561 | | AT&T | 26,78 | +0,22 | 26,72 | 2184 | | Automatic Data Proc | 46,51 | -0,56 | 46,77 | 145 | | Bank of America | 46,68 | +0,24 | 46,57 | 1450 | | Bank of New York | 34,92 | -0,23 | 35,00 | 350 | | Baxter Int | 38,47 | +0,03 | 38,46 | 213 | | BCE Inc | 24,69 | -0,28 | 24,76 | 37 | | Bellsouth Corp | 34,11 | +0,50 | 33,94 | 1359 | | Berkshire cl a* | 90,10 | +0,45 | 89,70 | 1 | | Berkshire cl b* | 3,00 | +0,54 | 2,99 | 3 | | Boeing Co | 78,45 | +0,26 | 78,25 | 545 | | Bristol Myers sq | 25,43 | +11,39 | 22,83 | 11627 | | Cardinal Health | 74,31 | +0,01 | 74,30 | 199 | | Carnival | 49,78 | +0,48 | 49,54 | 643 | | Caterpillar Inc | 75,10 | +1,06 | 74,31 | 680 | | ChevronTexaco | 56,95 | +0,67 | 56,57 | 1140 | | Cigna | 131,46 | +0,37 | 130,97 | 108 | | Cisco | 21,40 | -0,05 | 21,41 | 10621 | | Citigroup | 47,42 | +0,42 | 47,22 | 1819 | | Coca-Cola Co | 42,89 | +0,33 | 42,75 | 1316 | | Colgate Palmoliv | 57,44 | -0,24 | 57,58 | 395 | | Costco Wholesale | 54,67 | -1,32 | 55,40 | 841 | | Daimler-Chrysler | 57,04 | +3,13 | 55,31 | 139 | | Dow Chemical Co | 42,68 | +0,12 | 42,63 | 707 | | Du Pont Co | 42,76 | -0,23 | 42,86 | 609 | | Eastman Kodak | 29,45 | +0,55 | 29,29 | 223 | | Eli Lilly | 58,11 | +1,40 | 57,31 | 687 | | EMC Corp | 14,04 | — | 14,04 | 1371 | | Emerson Electric | 84,95 | +0,20 | 84,78 | 140 | | Exelon | 54,86 | +0,42 | 54,63 | 266 | | Exxon Mobil | 61,28 | +0,92 | 60,72 | 2182 | | Fannie Mae | 54,00 | +0,80 | 53,57 | 270 | | First Data Corp | 47,35 | +0,36 | 47,18 | 395 | | Ford Motor Co | 8,09 | +0,50 | 8,05 | 3390 | | Gap Inc | 18,03 | +0,22 | 17,99 | 361 | | Genentech | 86,78 | -0,77 | 87,45 | 567 | | General Elec Co | 34,44 | +0,29 | 34,34 | 2038 | | General Motors | 22,44 | +2,00 | 22,00 | 3597 | | Goldman Sachs Gr | 150,12 | +0,48 | 149,40 | 951 | | HJ Heinz Co | 37,85 | -0,08 | 38,18 | 293 | | Halliburton Co | 69,61 | +1,61 | 68,51 | 712 | | HCA-Healthcare | 46,24 | +0,46 | 46,03 | 228 | | Hewlett-Packard | 32,98 | -1,67 | 33,54 | 3410 | | Home Depot Inc | 42,83 | -0,40 | 43,00 | 1136 | | Honeywell Int | 42,52 | +0,59 | 42,27 | 450 | | Illinois Tool Works | 96,51 | +0,95 | 95,60 | 226 | | Intel Corp | 19,73 | -0,25 | 19,78 | 22134 | | IBM | 84,13 | +0,38 | 83,81 | 837 | | Intl Paper | 34,20 | -0,90 | 34,51 | 1131 | | Johnson&Johnson | 60,62 | +0,08 | 60,57 | 1062 | | J P Morgan Chase | 41,43 | +0,56 | 41,20 | 1635 | | Kimberly-Clark | 59,13 | -0,03 | 59,15 | 107 | | Kohls | 51,11 | -0,49 | 51,36 | 248 | | Kroger | 20,30 | -1,17 | 20,54 | 440 | | Lehman Brothers | 142,64 | +0,46 | 141,99 | 509 | | Lockheed Martin | 76,13 | -0,22 | 76,30 | 405 | | Lowes Cos | 66,94 | -1,03 | 67,64 | 406 | | Lucent Tech | 2,80 | — | 2,80 | 7550 | | Marsh & McLennan | 30,33 | -1,24 | 30,71 | 213 | | McDonalds Corp | 34,70 | -0,57 | 34,90 | 931 | | Medtronic | 53,25 | +0,26 | 53,11 | 403 | | Merck & Co | 36,10 | +0,59 | 35,89 | 967 | | Merrill Lynch | 76,38 | -0,29 | 76,60 | 1075 | | Metlife Inc | 49,59 | -0,94 | 50,06 | 354 | | Micron Tech | 14,56 | -2,93 | 15,00 | 2861 | | Microsoft | 27,00 | -2,67 | 27,74 | 53989 | | Minnesota Mining | 75,60 | +0,89 | 74,93 | 502 | | Motorola Inc | 21,82 | +0,65 | 21,68 | 2516 | | Occidental Petr | 93,37 | +1,47 | 92,02 | 652 | | Omnicom Group | 82,59 | +0,68 | 82,03 | 125 | | Oracle Corp | 13,75 | +0,95 | 13,62 | 19560 | | Pfizer Inc | 26,36 | +0,19 | 26,31 | 3358 | | Philip Morris | 73,29 | +1,15 | 72,46 | 1193 | | Raytheon Co | 45,62 | -0,80 | 45,99 | 177 | | Schering-plough | 19,35 | +0,26 | 19,30 | 598 | | Tenet Healthcare | 7,07 | — | 7,07 | 213 | | Texas Instrument | 30,51 | +1,19 | 30,15 | 1699 | | Textron Inc | 93,56 | +0,54 | 93,06 | 101 | | Time Warner Inc | 17,07 | +0,06 | 17,06 | 2236 | | Tyco Int | 27,05 | +0,52 | 26,91 | 1248 | | Unisys Corp | 6,99 | +0,14 | 6,98 | 331 | | UPS | 78,02 | -0,03 | 78,04 | 337 | | United Tech | 58,90 | +0,79 | 58,44 | 461 | | Unitedhealth Gr | 55,86 | -0,62 | 56,21 | 623 | | US Bancorp | 31,04 | -0,19 | 31,10 | 522 | | Verizon Comm | 34,52 | +0,49 | 34,35 | 1423 | | Wachovia | 56,72 | -0,30 | 56,89 | 488 | | Wal-Mart Stores | 47,78 | -0,69 | 48,11 | 1455 | | Walt Disney Co | 28,06 | -0,14 | 28,10 | 825 | | Washington Mutual | 44,20 | +0,71 | 43,89 | 394 | | Wells Fargo | 64,79 | -0,14 | 64,88 | 518 | | Xerox Corp | 15,06 | -0,66 | 15,16 | 216 |
|
