| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -0,92 | 8,7 | 22476 | | ANZ Banking Grp | 26,2 | -0,34 | 26,2 | 2632 | | CommonWealth Bank | 45,5 | +0,71 | 45,1 | 3564 | | National Australian Bank | 37,4 | +0,95 | 37,0 | 2900 | | Telstra Corp | 3,7 | -0,81 | 3,7 | 31544 | | Westpac Banking | 23,8 | -0,13 | 23,9 | 3173 | | Япония (JPY) | | Asahi Kasei | 850,0 | +4,94 | 810,0 | 10405 | | Daiwa Securities | 1509,0 | -3,02 | 1556,0 | 6986 | | Fuji Photo Film | 3870,0 | +0,52 | 3850,0 | 1659 | | Fujitsu Ltd | 967,0 | +4,88 | 922,0 | 24140 | | Honda Motor Co | 7330,0 | +1,52 | 7220,0 | 2565 | | Kao Corp | 3180,0 | +1,60 | 3130,0 | 2245 | | KDDI* | 612,0 | +0,33 | 610,0 | 12 | | Mitsubishi Fin Gr* | 1700,0 | +0,59 | 1690,0 | 20 | | Mitsubishi Electric | 930,0 | +0,43 | 926,0 | 5645 | | NEC Corp | 756,0 | +3,00 | 734,0 | 21120 | | Nippon Steel Corp | 463,0 | +0,22 | 462,0 | 47005 | | Nissan Motor Co | 1409,0 | +0,86 | 1397,0 | 11727 | | NTT* | 528,0 | -0,38 | 530,0 | 14 | | NTT DoCoMo* | 178,0 | — | 178,0 | 134 | | Pioneer | 1811,0 | +0,44 | 1803,0 | 1790 | | Ricoh | 2290,0 | +0,88 | 2270,0 | 1716 | | Seikisui House | 1686,0 | — | 1686,0 | 4288 | | Shin-Etsu Chem | 6140,0 | +0,99 | 6080,0 | 1073 | | Sony | 5270,0 | -1,68 | 5360,0 | 5506 | | Sumitomo Chem | 954,0 | +1,06 | 944,0 | 3417 | | TDK Corp | 8840,0 | +0,57 | 8790,0 | 777 | | Toshiba Corp | 664,0 | +0,76 | 659,0 | 18026 | | Toyota Motor Co | 6390,0 | +0,63 | 6350,0 | 6571 | | Гонконг (HKD) | | Cheung Kong | 82,25 | +2,24 | 80,45 | 9316 | | China Mobile | 39,35 | +2,08 | 38,55 | 26871 | | China Unicom | 6,40 | +0,79 | 6,35 | 7896 | | CLP Holdings | 45,10 | +0,22 | 45,00 | 1971 | | CNOOC | 6,15 | -3,15 | 6,35 | 192051 | | Hang Seng Bank | 100,30 | +0,20 | 100,10 | 1483 | | Henderson Land | 43,30 | +2,12 | 42,40 | 2429 | | HSBC Holdings | 130,40 | +0,23 | 130,10 | 14176 | | Hutchison | 72,55 | +0,48 | 72,20 | 10744 | | Франция (EUR) | | Alcatel | 12,88 | -1,30 | 13,05 | 10990 | | Axa | 28,29 | -1,29 | 28,66 | 3981 | | BNP Paribas | 75,00 | -0,73 | 75,55 | 2055 | | Bouygues | 44,22 | -2,34 | 45,28 | 633 | | Danone | 98,55 | -0,50 | 99,05 | 514 | | EADS | 34,98 | -0,43 | 35,13 | 1895 | | France Telecom | 18,98 | -1,76 | 19,32 | 5211 | | Lafarge | 90,40 | -0,28 | 90,65 | 364 | | Michelin | 52,95 | -0,56 | 53,25 | 814 | | Peugeot | 51,55 | -0,96 | 52,05 | 596 | | Renault | 87,25 | -0,06 | 87,30 | 1339 | | Sanofi-Synthelab | 76,00 | -1,87 | 77,45 | 2527 | | Schneider Elec | 86,20 | -0,46 | 86,60 | 308 | | STMicroelectronics | 15,04 | -0,79 | 15,16 | 4826 | | Total Fina Elf | 215,10 | -0,42 | 216,00 | 1455 | | Vivendi Universal | 28,85 | -1,47 | 29,28 | 3218 | | Великобритания (GBp) | | ARM Holdings | 132,50 | +0,95 | 131,25 | 2468 | | BAE System | 414,25 | -1,37 | 420,00 | 19048 | | Barclays | 673,65 | -1,54 | 684,00 | 16032 | | BP | 660,00 | -1,27 | 668,50 | 35278 | | BAT | 1413,00 | -0,77 | 1424,00 | 4293 | | British Airways | 354,03 | -0,70 | 356,50 | 4961 | | British Telecom | 230,00 | -0,97 | 231,75 | 15222 | | Cable & Wireless | 109,75 | -2,23 | 112,25 | 22155 | | Cadbury Schweppes | 574,00 | -1,71 | 584,00 | 4411 | | HSBC Hldg | 958,00 | -0,83 | 966,00 | 21905 | | Lloyds TSB Grp | 563,85 | -0,97 | 569,00 | 18502 | | Marks & Spencer | 566,00 | -0,96 | 571,50 | 6268 | | Prudential | 681,00 | — | 681,00 | 14907 | | Reuters Group | 399,25 | -0,75 | 402,25 | 6319 | | Rio Tinto | 2831,00 | -0,60 | 2848,00 | 4260 | | Sainsbury | 326,75 | -1,21 | 330,75 | 7688 | | Unilever | 575,00 | -2,21 | 588,00 | 10100 | | Vodafone Airtch | 124,75 | -0,60 | 125,50 | 151412 | | Германия (EUR) | | Allianz AG | 135,97 | +0,09 | 135,85 | 2027 | | BASF | 64,96 | -1,50 | 65,95 | 1853 | | Bayer AG | 34,94 | -1,36 | 35,42 | 3544 | | BMW | 44,95 | -2,30 | 46,01 | 2007 | | Commerzbank AG | 32,95 | +0,58 | 32,76 | 3359 | | Daimler-Chrysler | 46,72 | -0,28 | 46,85 | 4643 | | Deutsche Bank n | 94,40 | -0,63 | 95,00 | 2526 | | Dt Telekom n | 13,98 | -1,06 | 14,13 | 16653 | | Hypovereinsbank | 27,10 | -0,77 | 27,31 | 90 | | Infineon Tech | 8,43 | -0,24 | 8,45 | 11107 | | Merck KGaA | 79,76 | -1,52 | 80,99 | 300 | | Munich Re | 117,68 | +0,43 | 117,18 | 2383 | | Sap AG | 171,86 | -1,18 | 173,92 | 743 | | Siemens | 75,04 | -0,31 | 75,27 | 3215 | | Volkswagen AG | 61,88 | -0,40 | 62,13 | 1379 | | Финляндия (EUR) | | Nokia | 16,97 | — | 16,97 | 12281 | | Stora Enso | 12,66 | -1,40 | 12,84 | 1985 | | Швейцария (CHF) | | Ciba Special | 79,65 | -0,44 | 80,00 | 487 | | Lonza Grp AG | 88,35 | -0,34 | 88,65 | 163 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,60 | -0,49 | 71,95 | 4167 | | Nestle | 383,75 | -0,84 | 387,00 | 2402 | | Novartis | 72,40 | -1,03 | 73,15 | 32460 | | Roche | 218,10 | -1,18 | 220,70 | 2 | | Swiss Re | 91,35 | +1,05 | 90,40 | 1660 | | UBS AG | 142,60 | -0,83 | 143,80 | 2178 | | Zurich Fin | 314,25 | +0,32 | 313,25 | 413 | | Швеция (SEK) | | ABB | 93,75 | — | 93,75 | 1157 | | Electrolux | 220,50 | -0,68 | 222,00 | 719 | | Ericsson | 29,90 | -1,97 | 30,50 | 124322 | | Nordea | 97,25 | +0,52 | 96,75 | 12666 | | Volvo | 361,00 | +1,26 | 356,50 | 3410 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,17 | 2,92 | 15237 | | Fiat | 9,94 | -0,68 | 10,01 | 6441 | | Голландия (EUR) | | ABN Amro Hld | 25,38 | -1,28 | 25,71 | 5823 | | Aegon NV | 15,38 | +0,59 | 15,29 | 3951 | | Ahold Kon | 7,20 | +0,28 | 7,18 | 7870 | | Fortis | 29,45 | -0,61 | 29,63 | 1904 | | ING Grp | 32,36 | -0,77 | 32,61 | 3772 | | Philips | 28,15 | +1,40 | 27,76 | 7580 | | Россия (ADR) | | АФК Система | 25,38 | -1,56 | 25,70 | 138 | | Вимм-Билль-Данн | 27,05 | -0,22 | 27,11 | 0 | | Вымпелком | 45,13 | -0,53 | 45,37 | 91 | | Газпром | 91,80 | +1,10 | 91,10 | 526 | | ЛУКОЙЛ | 82,85 | +0,12 | 82,00 | 1073 | | Мобильные телесистемы | 35,77 | -3,40 | 37,03 | 138 | | Норильский никель | 94,28 | +1,19 | 92,40 | 460 | | Пятерочка | 17,50 | +4,17 | 16,80 | 141 | | РАО ЕЭС России | 65,50 | +0,15 | 65,40 | 80 | | Ростелеком | 19,25 | -2,04 | 19,65 | 12 | | Сибнефть | 23,40 | +2,18 | 22,90 | 23 | | Стальная группа Мечел | 26,14 | +0,42 | 26,03 | 22 | | Сургутнефтегаз | 74,40 | +0,54 | 74,00 | 429 | | Татнефть | 105,70 | -1,55 | 107,36 | 8 | | ЮКОС | 3,41 | -5,28 | 3,60 | 286 | | Канада (CAD) | | Alcan Inc | 53,82 | +1,66 | 52,94 | 248 | | Bank of Montreal | 65,82 | -0,42 | 66,10 | 68 | | Bank Nova Scotia | 47,23 | -0,36 | 47,40 | 157 | | BCE Inc | 28,29 | -0,63 | 28,47 | 151 | | Imperial Oil | 118,76 | -1,00 | 119,96 | 25 | | Loblaw Cos Ltd | 56,31 | -0,53 | 56,61 | 16 | | Nortel Networks | 3,49 | +2,05 | 3,42 | 1592 | | Royal Bank of Canada | 51,06 | +0,12 | 51,00 | 267 | | США ($) | | Abbott Labs | 44,34 | +1,07 | 43,87 | 422 | | Agilent Tech | 36,99 | -1,02 | 37,37 | 124 | | Alcoa | 30,31 | +1,61 | 29,83 | 415 | | Allstate Corp | 53,13 | -0,19 | 53,23 | 84 | | Alltel | 64,61 | +0,76 | 64,12 | 86 | | Amer Electric Power | 34,72 | -0,09 | 34,75 | 82 | | Amer Express Co | 53,30 | +0,23 | 53,18 | 147 | | AIG | 67,13 | -0,44 | 67,43 | 289 | | Amgen | 72,68 | -0,68 | 73,18 | 434 | | Analog Devices | 38,15 | +0,18 | 38,08 | 124 | | Anheuser-Busch | 42,96 | +0,14 | 42,90 | 122 | | Time Warner Inc | 17,02 | +0,12 | 17,00 | 631 | | Apple Comp Inc | 60,76 | +1,33 | 59,96 | 2124 | | Applied Materials | 18,01 | +0,39 | 17,94 | 1017 | | AT&T | 27,34 | -0,11 | 27,37 | 570 | | Automatic Data Proc | 46,99 | +0,51 | 46,75 | 136 | | Bank of America | 46,85 | -0,11 | 46,90 | 535 | | Bank of New York | 34,85 | -0,43 | 35,00 | 156 | | Baxter Int | 38,66 | -0,26 | 38,76 | 73 | | BCE Inc | 24,16 | -1,06 | 24,42 | 7 | | Bellsouth Corp | 34,87 | -0,06 | 34,89 | 204 | | Berkshire cl a* | 89,90 | -0,11 | 90,00 | 1 | | Berkshire cl b* | 2,99 | -0,50 | 3,01 | 1 | | Boeing Co | 78,36 | -0,47 | 78,73 | 187 | | Bristol Myers sq | 25,30 | -0,86 | 25,52 | 402 | | Cardinal Health | 74,59 | +0,13 | 74,49 | 65 | | Carnival | 47,85 | +0,02 | 47,84 | 288 | | Caterpillar Inc | 76,00 | +0,66 | 75,50 | 245 | | ChevronTexaco | 57,56 | -0,02 | 57,57 | 392 | | Cigna | 131,97 | +0,63 | 131,14 | 20 | | Cisco | 21,30 | -0,28 | 21,36 | 2250 | | Citigroup | 47,74 | -0,15 | 47,81 | 589 | | Coca-Cola Co | 42,61 | -0,12 | 42,66 | 237 | | Colgate Palmoliv | 57,99 | +0,33 | 57,80 | 53 | | Costco Wholesale | 54,55 | -0,16 | 54,64 | 82 | | Daimler-Chrysler | 56,18 | -0,21 | 56,30 | 48 | | Dow Chemical Co | 42,33 | +0,19 | 42,25 | 183 | | Du Pont Co | 42,63 | +0,19 | 42,55 | 201 | | Eastman Kodak | 29,45 | +0,89 | 29,19 | 74 | | Eli Lilly | 58,57 | -0,49 | 58,86 | 135 | | EMC Corp | 13,72 | +0,15 | 13,70 | 822 | | Emerson Electric | 85,09 | -0,26 | 85,31 | 48 | | Exelon | 54,64 | -0,27 | 54,79 | 98 | | Exxon Mobil | 61,14 | -0,05 | 61,17 | 576 | | Fannie Mae | 53,94 | -0,42 | 54,17 | 119 | | First Data Corp | 47,78 | +0,97 | 47,32 | 254 | | Ford Motor Co | 8,09 | -0,12 | 8,10 | 351 | | Gap Inc | 18,28 | +0,72 | 18,15 | 168 | | Genentech | 85,25 | +0,38 | 84,93 | 127 | | General Elec Co | 33,87 | -0,24 | 33,95 | 1204 | | General Motors | 22,68 | +0,13 | 22,65 | 494 | | Goldman Sachs Gr | 153,21 | +0,68 | 152,17 | 224 | | HJ Heinz Co | 37,78 | -0,24 | 37,87 | 58 | | Halliburton Co | 70,89 | -0,51 | 71,25 | 209 | | HCA-Healthcare | 46,66 | -0,11 | 46,71 | 66 | | Hewlett-Packard | 33,05 | -0,36 | 33,17 | 870 | | Home Depot Inc | 43,12 | — | 43,12 | 442 | | Honeywell Int | 42,25 | -0,47 | 42,45 | 188 | | Illinois Tool Works | 97,45 | +0,26 | 97,20 | 50 | | Intel Corp | 19,79 | +0,97 | 19,60 | 4424 | | IBM | 83,11 | -0,36 | 83,41 | 296 | | Intl Paper | 34,59 | +0,46 | 34,43 | 133 | | Johnson&Johnson | 60,05 | -0,56 | 60,39 | 600 | | J P Morgan Chase | 41,88 | -0,52 | 42,10 | 547 | | Kimberly-Clark | 59,93 | +1,51 | 59,04 | 202 | | Kohls | 51,35 | +1,04 | 50,82 | 120 | | Kroger | 20,71 | -0,62 | 20,84 | 85 | | Lehman Brothers | 145,51 | +0,41 | 144,91 | 65 | | Lockheed Martin | 75,65 | -0,45 | 75,99 | 97 | | Lowes Cos | 66,20 | +0,06 | 66,16 | 116 | | Lucent Tech | 3,13 | +2,29 | 3,06 | 14898 | | Marsh & McLennan | 30,15 | +0,40 | 30,03 | 88 | | McDonalds Corp | 34,53 | -0,49 | 34,70 | 371 | | Medtronic | 52,54 | -1,30 | 53,23 | 387 | | Merck & Co | 35,96 | -0,25 | 36,05 | 368 | | Merrill Lynch | 77,94 | +0,50 | 77,55 | 229 | | Metlife Inc | 49,29 | +0,18 | 49,20 | 115 | | Micron Tech | 14,59 | +0,83 | 14,47 | 231 | | Microsoft | 27,18 | +0,63 | 27,01 | 2512 | | Minnesota Mining | 76,93 | +0,17 | 76,80 | 169 | | Motorola Inc | 22,46 | +0,58 | 22,33 | 837 | | Occidental Petr | 93,60 | -0,21 | 93,80 | 151 | | Omnicom Group | 84,55 | -0,27 | 84,78 | 32 | | Oracle Corp | 13,89 | +0,73 | 13,79 | 1904 | | Pfizer Inc | 25,94 | -0,31 | 26,02 | 758 | | Philip Morris | 72,87 | -0,10 | 72,94 | 306 | | Raytheon Co | 45,28 | +0,22 | 45,18 | 99 | | Schering-plough | 19,18 | -0,83 | 19,34 | 169 | | Tenet Healthcare | 7,35 | +0,41 | 7,32 | 92 | | Texas Instrument | 31,40 | +1,65 | 30,89 | 453 | | Textron Inc | 92,61 | -1,90 | 94,40 | 167 | | Time Warner Inc | 17,02 | +0,12 | 17,00 | 631 | | Tyco Int | 27,36 | +0,11 | 27,33 | 622 | | Unisys Corp | 7,04 | +0,86 | 6,98 | 63 | | UPS | 78,92 | +0,13 | 78,82 | 86 | | United Tech | 59,38 | +0,17 | 59,28 | 106 | | Unitedhealth Gr | 55,41 | -0,66 | 55,78 | 345 | | US Bancorp | 30,90 | — | 30,90 | 234 | | Verizon Comm | 34,95 | -0,06 | 34,97 | 569 | | Wachovia | 56,37 | -0,07 | 56,41 | 130 | | Wal-Mart Stores | 48,16 | -0,06 | 48,19 | 340 | | Walt Disney Co | 27,49 | +0,15 | 27,45 | 360 | | Washington Mutual | 43,09 | -0,74 | 43,41 | 141 | | Wells Fargo | 64,74 | -0,37 | 64,98 | 165 | | Xerox Corp | 14,91 | -0,60 | 15,00 | 195 |
|
