| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,12 | 8,7 | 7325 | | ANZ Banking Grp | 26,3 | +0,84 | 26,1 | 3442 | | CommonWealth Bank | 44,7 | +0,34 | 44,6 | 1712 | | National Australian Bank | 37,0 | +1,15 | 36,6 | 5015 | | Telstra Corp | 3,7 | +0,27 | 3,7 | 34404 | | Westpac Banking | 24,1 | +0,17 | 24,0 | 5395 | | Япония (JPY) | | Asahi Kasei | 820,0 | -1,20 | 830,0 | 6928 | | Daiwa Securities | 1539,0 | -3,39 | 1593,0 | 10835 | | Fuji Photo Film | 3780,0 | +0,80 | 3750,0 | 1531 | | Fujitsu Ltd | 904,0 | — | 904,0 | 7024 | | Honda Motor Co | 7180,0 | +0,84 | 7120,0 | 2959 | | Kao Corp | 3200,0 | -0,62 | 3220,0 | 1076 | | KDDI* | 603,0 | +1,17 | 596,0 | 16 | | Mitsubishi Fin Gr* | 1670,0 | -0,60 | 1680,0 | 20 | | Mitsubishi Electric | 934,0 | -2,30 | 956,0 | 6525 | | NEC Corp | 743,0 | +0,41 | 740,0 | 12910 | | Nippon Steel Corp | 458,0 | -0,87 | 462,0 | 70991 | | Nissan Motor Co | 1391,0 | +1,31 | 1373,0 | 19393 | | NTT* | 525,0 | -1,13 | 531,0 | 14 | | NTT DoCoMo* | 178,0 | — | 178,0 | 114 | | Pioneer | 1846,0 | +0,33 | 1840,0 | 1283 | | Ricoh | 2290,0 | +1,33 | 2260,0 | 2432 | | Seikisui House | 1695,0 | -0,18 | 1698,0 | 2992 | | Shin-Etsu Chem | 6110,0 | -0,16 | 6120,0 | 1100 | | Sony | 5400,0 | -0,37 | 5420,0 | 3086 | | Sumitomo Chem | 940,0 | -1,36 | 953,0 | 3683 | | TDK Corp | 8940,0 | +1,82 | 8780,0 | 1350 | | Toshiba Corp | 660,0 | -1,05 | 667,0 | 11724 | | Toyota Motor Co | 6320,0 | -0,32 | 6340,0 | 6472 | | Гонконг (HKD) | | Cheung Kong | 80,40 | +0,44 | 80,05 | 4757 | | China Mobile | 38,60 | +1,45 | 38,05 | 20949 | | China Unicom | 6,40 | — | 6,40 | 6598 | | CLP Holdings | 44,95 | +0,67 | 44,65 | 2376 | | CNOOC | 6,35 | +2,42 | 6,20 | 58890 | | Hang Seng Bank | 100,40 | +0,10 | 100,30 | 1112 | | Henderson Land | 42,80 | +0,47 | 42,60 | 3236 | | HSBC Holdings | 131,20 | +0,46 | 130,60 | 13684 | | Hutchison | 72,85 | -0,21 | 73,00 | 9099 | | Франция (EUR) | | Alcatel | 12,83 | +2,23 | 12,55 | 20145 | | Axa | 28,90 | -0,48 | 29,04 | 4964 | | BNP Paribas | 76,15 | -0,26 | 76,35 | 1881 | | Bouygues | 44,05 | +0,11 | 44,00 | 1212 | | Danone | 98,70 | +0,10 | 98,60 | 751 | | EADS | 34,75 | +1,64 | 34,19 | 1922 | | France Telecom | 19,25 | -0,72 | 19,39 | 7554 | | Lafarge | 90,65 | +0,33 | 90,35 | 708 | | Michelin | 52,50 | +0,86 | 52,05 | 695 | | Peugeot | 51,45 | -0,10 | 51,50 | 690 | | Renault | 85,55 | +1,12 | 84,60 | 882 | | Sanofi-Synthelab | 77,40 | -1,53 | 78,60 | 4344 | | Schneider Elec | 85,95 | -1,09 | 86,90 | 529 | | STMicroelectronics | 15,18 | +3,13 | 14,72 | 9795 | | Total Fina Elf | 212,40 | -0,05 | 212,50 | 1471 | | Vivendi Universal | 29,00 | +0,10 | 28,97 | 14553 | | Великобритания (GBp) | | ARM Holdings | 131,75 | +0,38 | 131,25 | 4989 | | BAE System | 415,00 | -0,84 | 418,50 | 11334 | | Barclays | 682,50 | +0,37 | 680,00 | 97540 | | BP | 654,50 | -0,38 | 657,00 | 55679 | | BAT | 1428,00 | -0,70 | 1438,00 | 4334 | | British Airways | 361,25 | +0,14 | 360,75 | 33567 | | British Telecom | 232,00 | -1,07 | 234,50 | 29901 | | Cable & Wireless | 110,50 | +0,68 | 109,75 | 33325 | | Cadbury Schweppes | 575,50 | -1,12 | 582,00 | 6427 | | HSBC Hldg | 968,50 | +0,36 | 965,00 | 21160 | | Lloyds TSB Grp | 567,00 | -1,13 | 573,50 | 27672 | | Marks & Spencer | 552,00 | -2,13 | 564,00 | 11019 | | Prudential | 714,50 | -0,83 | 720,50 | 28246 | | Reuters Group | 401,00 | +1,84 | 393,75 | 13543 | | Rio Tinto | 2770,00 | +1,06 | 2742,00 | 6764 | | Sainsbury | 328,25 | -2,01 | 335,00 | 6770 | | Unilever | 590,00 | -0,08 | 590,50 | 7593 | | Vodafone Airtch | 127,25 | -0,39 | 127,75 | 246245 | | Германия (EUR) | | Allianz AG | 135,95 | -0,41 | 136,51 | 2697 | | BASF | 64,02 | -0,03 | 64,04 | 2199 | | Bayer AG | 34,60 | +2,52 | 33,75 | 8704 | | BMW | 45,55 | +1,29 | 44,97 | 3502 | | Commerzbank AG | 31,92 | +2,80 | 31,05 | 6261 | | Daimler-Chrysler | 46,51 | -0,98 | 46,97 | 4171 | | Deutsche Bank n | 94,53 | -0,25 | 94,77 | 2442 | | Dt Telekom n | 14,08 | +0,07 | 14,07 | 12365 | | Hypovereinsbank | 27,47 | -1,54 | 27,90 | 397 | | Infineon Tech | 8,91 | +8,39 | 8,22 | 30155 | | Merck KGaA | 80,45 | -2,90 | 82,85 | 626 | | Munich Re | 114,58 | -0,93 | 115,65 | 1378 | | Sap AG | 175,12 | +0,47 | 174,30 | 799 | | Siemens | 75,32 | -0,50 | 75,70 | 2930 | | Volkswagen AG | 61,22 | +0,07 | 61,18 | 2616 | | Финляндия (EUR) | | Nokia | 16,99 | +0,12 | 16,97 | 25831 | | Stora Enso | 12,69 | -1,55 | 12,89 | 3887 | | Швейцария (CHF) | | Ciba Special | 79,80 | -0,06 | 79,85 | 350 | | Lonza Grp AG | 88,80 | +0,28 | 88,55 | 115 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,15 | -1,16 | 73,00 | 4107 | | Nestle | 384,50 | -0,45 | 386,25 | 2093 | | Novartis | 72,80 | -0,75 | 73,35 | 4733 | | Roche | 219,00 | -0,64 | 220,40 | 5 | | Swiss Re | 90,95 | -0,22 | 91,15 | 875 | | UBS AG | 143,00 | — | 143,00 | 2812 | | Zurich Fin | 314,25 | -0,40 | 315,50 | 555 | | Швеция (SEK) | | ABB | 92,50 | -1,07 | 93,50 | 1908aaz | | Electrolux | 220,50 | +0,46 | 219,50 | 2352 | | Ericsson | 30,30 | — | 30,30 | 184973 | | Nordea | 95,00 | +1,33 | 93,75 | 11872 | | Volvo | 353,00 | +1,15 | 349,00 | 1219 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,60 | 2,93 | 35527 | | Fiat | 9,98 | +1,95 | 9,79 | 29842 | | Голландия (EUR) | | ABN Amro Hld | 25,86 | -0,23 | 25,92 | 8294 | | Aegon NV | 15,38 | -1,16 | 15,56 | 6156 | | Ahold Kon | 7,22 | — | 7,22 | 6707 | | Fortis | 29,48 | +0,31 | 29,39 | 4128 | | ING Grp | 32,78 | +0,31 | 32,68 | 6300 | | Philips | 27,54 | +3,22 | 26,68 | 9448 | | Россия (ADR) | | АФК Система | 25,50 | -1,17 | 25,70 | 220 | | Вимм-Билль-Данн | 27,39 | +1,44 | 27,00 | 7 | | Вымпелком | 45,85 | +0,81 | 45,48 | 164 | | Газпром | 89,75 | +0,67 | 89,10 | 1009 | | ЛУКОЙЛ | 81,75 | +1,49 | 80,60 | 1802 | | Мобильные телесистемы | 37,00 | -0,13 | 37,05 | 293 | | Норильский никель | 92,10 | +2,11 | 90,20 | 140 | | Пятерочка | 16,81 | +1,20 | 16,60 | 57 | | РАО ЕЭС России | 65,71 | +1,39 | 64,90 | 453 | | Ростелеком | 19,60 | +0,51 | 19,50 | 592 | | Сибнефть | 22,54 | +1,12 | 22,35 | 50 | | Стальная группа Мечел | 26,21 | -0,15 | 26,25 | 116 | | Сургутнефтегаз | 74,51 | +1,51 | 72,80 | 353 | | Татнефть | 108,00 | +2,61 | 105,25 | 70 | | ЮКОС | 3,30 | +8,48 | 3,30 | 465 | | Канада (CAD) | | Alcan Inc | 50,69 | -0,35 | 50,87 | 420 | | Bank of Montreal | 65,83 | -0,24 | 65,99 | 376 | | Bank Nova Scotia | 47,11 | -0,82 | 47,50 | 591 | | BCE Inc | 28,50 | -0,94 | 28,77 | 746 | | Imperial Oil | 120,15 | +0,67 | 119,35 | 111 | | Loblaw Cos Ltd | 56,47 | -0,44 | 56,72 | 48 | | Nortel Networks | 3,27 | -1,21 | 3,31 | 4550 | | Royal Bank of Canada | 50,02 | +0,54 | 99,50 | 694 | | США ($) | | Abbott Labs | 43,27 | -1,88 | 44,10 | 892 | | Agilent Tech | 36,78 | -0,86 | 37,10 | 347 | | Alcoa | 29,42 | +0,20 | 29,36 | 873 | | Allstate Corp | 53,42 | -0,30 | 53,58 | 434 | | Alltel | 64,78 | -0,80 | 65,30 | 388 | | Amer Electric Power | 34,94 | -0,34 | 35,06 | 340 | | Amer Express Co | 52,96 | -1,10 | 53,55 | 788 | | AIG | 67,32 | -0,84 | 67,89 | 979 | | Amgen | 71,85 | -0,80 | 72,43 | 1290 | | Analog Devices | 37,69 | +0,08 | 37,66 | 512 | | Anheuser-Busch | 43,29 | -0,94 | 43,70 | 489 | | Time Warner Inc | 17,05 | -0,41 | 17,12 | 3256 | | Apple Comp Inc | 60,77 | -1,46 | 61,67 | 12196 | | Applied Materials | 17,62 | -0,28 | 17,67 | 6173 | | AT&T | 26,95 | +0,11 | 26,92 | 3789 | | Automatic Data Proc | 46,54 | -0,28 | 46,67 | 408 | | Bank of America | 46,86 | -0,28 | 46,99 | 2414 | | Bank of New York | 34,86 | -0,49 | 35,03 | 454 | | Baxter Int | 38,72 | +0,34 | 38,59 | 531 | | BCE Inc | 24,40 | -1,17 | 24,69 | 76 | | Bellsouth Corp | 34,39 | +0,32 | 34,28 | 1027 | | Berkshire cl a* | 89,80 | -0,22 | 90,00 | 1 | | Berkshire cl b* | 3,00 | -0,13 | 3,00 | 5 | | Boeing Co | 77,60 | -1,28 | 78,61 | 554 | | Bristol Myers sq | 25,38 | +0,55 | 25,24 | 2797 | | Cardinal Health | 73,79 | -1,10 | 74,61 | 218 | | Carnival | 47,38 | -5,30 | 50,03 | 4560 | | Caterpillar Inc | 76,34 | +0,17 | 76,21 | 1274 | | ChevronTexaco | 56,49 | — | 56,49 | 1808 | | Cigna | 130,80 | -0,85 | 131,92 | 144 | | Cisco | 21,29 | -0,61 | 21,42 | 12531 | | Citigroup | 47,60 | -0,15 | 47,67 | 2656 | | Coca-Cola Co | 42,45 | -0,75 | 42,77 | 1027 | | Colgate Palmoliv | 57,15 | -1,50 | 58,02 | 339 | | Costco Wholesale | 54,66 | -0,91 | 55,16 | 557 | | Daimler-Chrysler | 55,81 | -1,85 | 56,86 | 94 | | Dow Chemical Co | 42,57 | -0,44 | 42,76 | 799 | | Du Pont Co | 43,19 | +0,07 | 43,16 | 878 | | Eastman Kodak | 29,07 | -1,72 | 29,58 | 671 | | Eli Lilly | 57,79 | -1,20 | 58,49 | 570 | | EMC Corp | 13,66 | -1,94 | 13,93 | 3925 | | Emerson Electric | 84,63 | -1,09 | 85,56 | 239 | | Exelon | 55,23 | -0,20 | 55,34 | 522 | | Exxon Mobil | 61,22 | +0,28 | 61,05 | 3231 | | Fannie Mae | 53,92 | -1,17 | 54,56 | 423 | | First Data Corp | 47,69 | +0,44 | 47,48 | 676 | | Ford Motor Co | 8,00 | -1,84 | 8,15 | 2082 | | Gap Inc | 18,28 | +0,11 | 18,26 | 594 | | Genentech | 85,52 | -1,54 | 86,86 | 621 | | General Elec Co | 34,16 | -1,07 | 34,53 | 3635 | | General Motors | 22,19 | +0,82 | 22,01 | 3505 | | Goldman Sachs Gr | 151,17 | -0,43 | 151,82 | 811 | | HJ Heinz Co | 37,59 | -0,45 | 37,76 | 400 | | Halliburton Co | 69,99 | +1,43 | 69,00 | 1222 | | HCA-Healthcare | 46,35 | +0,32 | 46,20 | 431 | | Hewlett-Packard | 33,09 | -0,81 | 33,36 | 2138 | | Home Depot Inc | 43,59 | +0,51 | 43,37 | 2674 | | Honeywell Int | 42,26 | -0,94 | 42,66 | 661 | | Illinois Tool Works | 97,61 | -0,82 | 98,42 | 382 | | Intel Corp | 19,92 | -0,30 | 19,98 | 24834 | | IBM | 83,59 | -1,02 | 84,45 | 1157 | | Intl Paper | 34,24 | -0,61 | 34,45 | 689 | | Johnson&Johnson | 60,85 | -0,28 | 61,02 | 1355 | | J P Morgan Chase | 41,94 | -0,26 | 42,05 | 1965 | | Kimberly-Clark | 59,22 | -0,70 | 59,64 | 254 | | Kohls | 51,24 | -1,16 | 51,84 | 325 | | Kroger | 20,42 | -1,92 | 20,82 | 511 | | Lehman Brothers | 143,35 | -0,87 | 144,61 | 361 | | Lockheed Martin | 75,79 | -0,93 | 76,50 | 256 | | Lowes Cos | 67,17 | -0,12 | 67,25 | 602 | | Lucent Tech | 2,84 | +0,71 | 2,82 | 5565 | | Marsh & McLennan | 30,47 | -0,42 | 30,60 | 266 | | McDonalds Corp | 34,57 | -0,66 | 34,80 | 902 | | Medtronic | 53,43 | -0,74 | 53,83 | 1084 | | Merck & Co | 35,99 | -0,66 | 36,23 | 989 | | Merrill Lynch | 76,95 | -0,75 | 77,53 | 822 | | Metlife Inc | 49,15 | -0,71 | 49,50 | 660 | | Micron Tech | 14,74 | +1,31 | 14,55 | 2130 | | Microsoft | 26,73 | -1,55 | 27,15 | 25517 | | Minnesota Mining | 76,46 | +0,51 | 76,07 | 817 | | Motorola Inc | 21,78 | -0,14 | 21,81 | 3065 | | Occidental Petr | 94,74 | +2,43 | 92,49 | 810 | | Omnicom Group | 83,25 | -0,11 | 83,34 | 261 | | Oracle Corp | 13,79 | -1,43 | 13,99 | 20899 | | Pfizer Inc | 26,34 | -0,23 | 26,40 | 2823 | | Philip Morris | 72,82 | -0,64 | 73,29 | 1460 | | Raytheon Co | 45,05 | -1,55 | 45,76 | 373 | | Schering-plough | 19,28 | -0,36 | 19,35 | 687 | | Tenet Healthcare | 7,13 | -1,11 | 7,21 | 158 | | Texas Instrument | 30,34 | +1,10 | 30,01 | 2993 | | Textron Inc | 93,62 | -0,72 | 94,30 | 121 | | Time Warner Inc | 17,05 | -0,41 | 17,12 | 3256 | | Tyco Int | 27,28 | +0,40 | 27,17 | 1724 | | Unisys Corp | 6,99 | +0,43 | 6,96 | 734 | | UPS | 78,50 | -0,44 | 78,85 | 652 | | United Tech | 58,48 | -1,10 | 59,13 | 503 | | Unitedhealth Gr | 56,03 | -1,08 | 56,64 | 894 | | US Bancorp | 31,08 | -0,35 | 31,19 | 793 | | Verizon Comm | 34,73 | -0,23 | 34,81 | 1784 | | Wachovia | 56,58 | -0,63 | 56,94 | 728 | | Wal-Mart Stores | 48,52 | +0,87 | 48,10 | 2868 | | Walt Disney Co | 27,58 | -0,76 | 27,79 | 2363 | | Washington Mutual | 43,52 | -1,89 | 44,36 | 1272 | | Wells Fargo | 64,75 | -0,95 | 65,37 | 540 | | Xerox Corp | 15,07 | +0,47 | 15,00 | 811 |
|
