| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +0,35 | 8,6 | 5778 | | ANZ Banking Grp | 26,2 | +0,27 | 26,1 | 2405 | | CommonWealth Bank | 45,4 | +0,18 | 45,3 | 2262 | | National Australian Bank | 37,8 | +0,45 | 37,6 | 3321 | | Telstra Corp | 3,6 | — | 3,6 | 48184 | | Westpac Banking | 23,6 | -0,51 | 23,8 | 3690 | | Япония (JPY) | | Asahi Kasei | 853,0 | -0,47 | 857,0 | 5001 | | Daiwa Securities | 1570,0 | +2,68 | 1529,0 | 8367 | | Fuji Photo Film | 3980,0 | +3,65 | 3840,0 | 2421 | | Fujitsu Ltd | 987,0 | +2,49 | 963,0 | 11363 | | Honda Motor Co | 7370,0 | +1,10 | 7290,0 | 2088 | | Kao Corp | 3190,0 | +0,95 | 3160,0 | 1997 | | KDDI* | 626,0 | +0,81 | 621,0 | 16 | | Mitsubishi Fin Gr* | 1710,0 | +1,79 | 1680,0 | 34 | | Mitsubishi Electric | 982,0 | +3,92 | 945,0 | 11900 | | NEC Corp | 776,0 | +2,65 | 756,0 | 20370 | | Nippon Steel Corp | 456,0 | -0,87 | 460,0 | 77359 | | Nissan Motor Co | 1391,0 | -0,50 | 1398,0 | 9484 | | NTT* | 517,0 | -0,77 | 521,0 | 21 | | NTT DoCoMo* | 172,0 | -0,58 | 173,0 | 73 | | Pioneer | 1881,0 | +3,35 | 1820,0 | 2850 | | Ricoh | 2315,0 | +0,22 | 2310,0 | 1477 | | Seikisui House | 1708,0 | +0,47 | 1700,0 | 6098 | | Shin-Etsu Chem | 6270,0 | +1,46 | 6180,0 | 1175 | | Sony | 5370,0 | +1,90 | 5270,0 | 4529 | | Sumitomo Chem | 949,0 | -0,84 | 957,0 | 3827 | | TDK Corp | 8790,0 | -0,79 | 8860,0 | 1119 | | Toshiba Corp | 672,0 | +1,97 | 659,0 | 20071 | | Toyota Motor Co | 6390,0 | +0,47 | 6360,0 | 4705 | | Гонконг (HKD) | | Cheung Kong | 82,15 | -1,50 | 83,40 | 9672 | | China Mobile | 40,50 | -0,61 | 40,75 | 47281 | | China Unicom | 6,30 | — | 6,30 | 14185 | | CLP Holdings | 45,15 | +0,67 | 44,85 | 5798 | | CNOOC | 5,90 | -1,67 | 6,00 | 89655 | | Hang Seng Bank | 99,90 | -0,40 | 100,30 | 2501 | | Henderson Land | 43,00 | -1,49 | 43,65 | 2874 | | HSBC Holdings | 129,10 | -0,62 | 129,90 | 18122 | | Hutchison | 71,90 | -0,69 | 72,40 | 10640 | | Франция (EUR) | | Alcatel | 12,83 | -0,77 | 12,93 | 7927 | | Axa | 28,65 | +1,09 | 28,34 | 3611 | | BNP Paribas | 74,30 | +0,13 | 74,20 | 1851 | | Bouygues | 43,88 | +0,73 | 43,56 | 255 | | Danone | 99,05 | -0,05 | 99,10 | 656 | | EADS | 34,35 | -0,84 | 34,64 | 1551 | | France Telecom | 18,60 | -0,59 | 18,71 | 6174 | | Lafarge | 91,00 | +1,22 | 89,90 | 798 | | Michelin | 52,00 | +0,10 | 51,95 | 656 | | Peugeot | 51,45 | +0,68 | 51,10 | 466 | | Renault | 87,50 | -0,40 | 87,85 | 821 | | Sanofi-Synthelab | 76,95 | +1,32 | 75,95 | 2712 | | Schneider Elec | 87,35 | +2,40 | 85,30 | 520 | | STMicroelectronics | 14,75 | -0,20 | 14,78 | 2873 | | Total Fina Elf | 217,40 | +0,51 | 216,30 | 1917 | | Vivendi Universal | 28,58 | +0,56 | 28,42 | 3684 | | Великобритания (GBp) | | ARM Holdings | 128,50 | -0,39 | 129,00 | 4243 | | BAE System | 417,00 | +1,71 | 410,00 | 27533 | | Barclays | 665,00 | -0,30 | 667,50 | 14590 | | BP | 667,50 | +0,60 | 663,00 | 45761 | | BAT | 1398,20 | +0,29 | 1395,00 | 6074 | | British Airways | 355,25 | +0,42 | 353,75 | 6206 | | British Telecom | 227,00 | +0,44 | 226,00 | 18318 | | Cable & Wireless | 107,34 | -2,05 | 109,50 | 29120 | | Cadbury Schweppes | 571,50 | -0,78 | 576,00 | 3393 | | HSBC Hldg | 959,00 | +0,42 | 955,00 | 24466 | | Lloyds TSB Grp | 551,00 | -0,72 | 555,00 | 15844 | | Marks & Spencer | 558,00 | +1,45 | 550,00 | 12865 | | Prudential | 664,58 | +0,08 | 664,00 | 8178 | | Reuters Group | 396,75 | -0,63 | 399,25 | 4723 | | Rio Tinto | 2821,50 | -0,07 | 2824,00 | 3440 | | Sainsbury | 334,50 | +2,29 | 327,00 | 15953 | | Unilever | 577,50 | — | 577,50 | 3758 | | Vodafone Airtch | 122,50 | +2,51 | 119,50 | 339755 | | Германия (EUR) | | Allianz AG | 136,59 | +0,77 | 135,55 | 1695 | | BASF | 64,20 | -0,17 | 64,31 | 1223 | | Bayer AG | 32,71 | -4,02 | 34,08 | 19294 | | BMW | 44,91 | +0,67 | 44,61 | 1179 | | Commerzbank AG | 33,01 | +0,21 | 32,94 | 1631 | | Daimler-Chrysler | 46,78 | +1,08 | 46,28 | 2917 | | Deutsche Bank n | 93,16 | -0,15 | 93,30 | 1902 | | Dt Telekom n | 13,90 | -0,14 | 13,92 | 15392 | | Hypovereinsbank | 27,10 | +0,56 | 26,95 | 174 | | Infineon Tech | 8,22 | -0,72 | 8,28 | 10889 | | Merck KGaA | 78,59 | +0,14 | 78,48 | 343 | | Munich Re | 117,71 | +0,69 | 116,90 | 809 | | Sap AG | 173,06 | +0,47 | 172,25 | 577 | | Siemens | 75,61 | +0,59 | 75,17 | 2822 | | Volkswagen AG | 60,91 | -0,23 | 61,05 | 835 | | Финляндия (EUR) | | Nokia | 16,66 | -0,66 | 16,77 | 14410 | | Stora Enso | 12,56 | +0,72 | 12,47 | 2915 | | Швейцария (CHF) | | Ciba Special | 77,90 | -1,52 | 79,10 | 485 | | Lonza Grp AG | 87,80 | -0,17 | 87,95 | 534 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,00 | +0,56 | 71,60 | 3751 | | Nestle | 382,50 | +0,13 | 382,00 | 648 | | Novartis | 72,05 | -0,83 | 72,65 | 2701 | | Roche | 217,00 | -1,59 | 220,50 | 6 | | Swiss Re | 90,15 | -0,33 | 90,45 | 822 | | UBS AG | 141,00 | -0,49 | 141,70 | 2763 | | Zurich Fin | 307,25 | -0,41 | 308,50 | 363 | | Швеция (SEK) | | ABB | 96,50 | +1,85 | 94,75 | 2938aaz | | Electrolux | 219,50 | +0,46 | 218,50 | 1048 | | Ericsson | 29,80 | +0,34 | 29,70 | 160061 | | Nordea | 97,25 | +0,52 | 96,75 | 8824 | | Volvo | 360,50 | +0,14 | 360,00 | 2272 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,02 | 2,92 | 1015 | | Fiat | 9,95 | +0,86 | 9,87 | 6944 | | Голландия (EUR) | | ABN Amro Hld | 24,98 | -0,72 | 25,16 | 5169 | | Aegon NV | 15,18 | +0,66 | 15,08 | 4094 | | Ahold Kon | 6,59 | -5,86 | 7,00 | 36867 | | Fortis | 29,30 | +0,17 | 29,25 | 2168 | | ING Grp | 32,24 | +0,37 | 32,12 | 5307 | | Philips | 27,77 | -0,36 | 27,87 | 3499 | | Россия (ADR) | | АФК Система | 23,72 | -1,58 | 24,10 | 367 | | Вимм-Билль-Данн | 26,40 | +0,57 | 26,25 | 1 | | Вымпелком | 42,70 | -0,81 | 43,05 | 123 | | Газпром | 89,80 | +0,33 | 90,00 | 627 | | ЛУКОЙЛ | 80,00 | -1,23 | 81,00 | 1143 | | Мобильные телесистемы | 32,97 | -1,43 | 33,45 | 424 | | Мосэнерго | 17,00 | -1,16 | 17,20 | 3 | | Норильский никель | 91,50 | -0,86 | 92,60 | 257 | | Пятерочка | 16,40 | -4,09 | 17,10 | 78 | | РАО ЕЭС России | 63,00 | -2,93 | 64,90 | 446 | | Ростелеком | 19,16 | -1,29 | 19,35 | 90 | | Сибнефть | 23,00 | +0,88 | 22,80 | 38 | | Стальная группа Мечел | 25,00 | -1,42 | 25,36 | 115 | | Сургутнефтегаз | 72,68 | -0,42 | 72,20 | 183 | | Татнефть | 102,50 | -0,09 | 102,59 | 9 | | ЮКОС | 2,61 | -23,53 | 3,40 | 1466 | | Канада (CAD) | | Alcan Inc | 53,25 | +0,76 | 52,85 | 91 | | Bank of Montreal | 65,59 | -0,09 | 65,65 | 32 | | Bank Nova Scotia | 47,52 | +0,23 | 47,41 | 76 | | BCE Inc | 28,26 | +0,39 | 28,15 | 182 | | Imperial Oil | 124,25 | +0,91 | 123,13 | 48 | | Loblaw Cos Ltd | 55,78 | +0,27 | 55,63 | 8 | | Nortel Networks | 3,40 | +1,19 | 3,36 | 386 | | Royal Bank of Canada | 50,21 | +0,20 | 50,11 | 184 | | США ($) | | Abbott Labs | 43,03 | +0,16 | 42,96 | 91 | | Agilent Tech | 36,49 | +0,61 | 36,27 | 48 | | Alcoa | 30,47 | +0,99 | 30,17 | 197 | | Allstate Corp | 52,30 | +0,48 | 52,05 | 72 | | Alltel | 64,37 | +0,20 | 64,24 | 41 | | Amer Electric Power | 33,99 | -0,03 | 34,00 | 40 | | Amer Express Co | 52,80 | +0,44 | 52,57 | 170 | | AIG | 66,05 | +0,03 | 66,03 | 344 | | Amgen | 72,88 | +0,37 | 72,61 | 368 | | Analog Devices | 37,17 | +0,30 | 37,06 | 82 | | Anheuser-Busch | 42,81 | +0,23 | 42,71 | 55 | | Time Warner Inc | 16,73 | -0,06 | 16,74 | 939 | | Apple Comp Inc | 58,90 | +0,32 | 58,71 | 2895 | | Applied Materials | 17,43 | +0,11 | 17,41 | 943 | | AT&T | 27,12 | +0,37 | 27,02 | 431 | | Automatic Data Proc | 46,06 | +0,02 | 46,05 | 77 | | Bank of America | 46,08 | +0,04 | 46,06 | 767 | | Bank of New York | 34,30 | +0,03 | 34,29 | 79 | | Baxter Int | 38,77 | +0,31 | 38,65 | 47 | | BCE Inc | 24,12 | +0,17 | 24,08 | 8 | | Bellsouth Corp | 34,66 | +0,32 | 34,55 | 261 | | Berkshire cl a* | 89,70 | +0,11 | 89,60 | 1 | | Berkshire cl b* | 2,99 | -0,13 | 2,99 | 1 | | Boeing Co | 77,99 | +0,62 | 77,51 | 126 | | Bristol Myers sq | 25,06 | +0,68 | 24,89 | 185 | | Cardinal Health | 75,15 | -0,17 | 75,34 | 21 | | Carnival | 47,31 | -1,00 | 47,79 | 206 | | Caterpillar Inc | 73,01 | -2,48 | 74,87 | 592 | | ChevronTexaco | 58,25 | +0,67 | 57,86 | 241 | | Cigna | 131,64 | -0,08 | 131,75 | 10 | | Cisco | 21,41 | +0,38 | 21,33 | 4606 | | Citigroup | 47,76 | +0,34 | 47,60 | 416 | | Coca-Cola Co | 42,20 | +0,09 | 42,16 | 156 | | Colgate Palmoliv | 57,40 | +0,33 | 57,21 | 50 | | Costco Wholesale | 54,62 | +0,64 | 54,27 | 60 | | Daimler-Chrysler | 56,23 | +1,37 | 55,47 | 11 | | Dow Chemical Co | 41,32 | +0,02 | 41,68 | 204 | | Du Pont Co | 42,34 | -0,12 | 42,39 | 179 | | Eastman Kodak | 28,79 | +0,14 | 28,75 | 70 | | Eli Lilly | 55,99 | -0,69 | 56,38 | 148 | | EMC Corp | 13,27 | +0,15 | 13,25 | 519 | | Emerson Electric | 85,02 | -0,09 | 85,10 | 31 | | Exelon | 53,70 | +0,09 | 53,65 | 54 | | Exxon Mobil | 61,14 | +0,31 | 60,95 | 782 | | Fannie Mae | 53,18 | -0,41 | 53,40 | 89 | | First Data Corp | 47,25 | +0,06 | 47,22 | 70 | | Ford Motor Co | 8,11 | -0,25 | 8,13 | 314 | | Gap Inc | 18,18 | +0,28 | 18,13 | 55 | | Genentech | 84,00 | +0,42 | 83,65 | 185 | | General Elec Co | 33,88 | +0,83 | 33,60 | 1730 | | General Motors | 22,02 | -3,21 | 22,75 | 848 | | Goldman Sachs Gr | 155,37 | +0,78 | 154,16 | 202 | | HJ Heinz Co | 37,56 | +0,11 | 37,52 | 34 | | Halliburton Co | 73,43 | +0,34 | 73,18 | 182 | | HCA-Healthcare | 46,69 | +0,97 | 46,24 | 61 | | Hewlett-Packard | 32,32 | +0,78 | 32,07 | 341 | | Home Depot Inc | 43,08 | +0,21 | 42,99 | 210 | | Honeywell Int | 42,19 | +0,67 | 41,91 | 95 | | Illinois Tool Works | 96,28 | -0,20 | 96,80 | 39 | | Intel Corp | 19,56 | -0,10 | 19,58 | 4399 | | IBM | 82,33 | -0,12 | 82,43 | 244 | | Intl Paper | 34,59 | +0,64 | 34,37 | 54 | | Johnson&Johnson | 59,74 | +0,23 | 59,60 | 264 | | J P Morgan Chase | 41,70 | +0,34 | 41,56 | 318 | | Kimberly-Clark | 58,38 | -0,34 | 58,58 | 35 | | Kohls | 51,88 | -0,13 | 51,95 | 58 | | Kroger | 20,30 | -0,25 | 20,35 | 45 | | Lehman Brothers | 143,30 | +0,68 | 142,33 | 108 | | Lockheed Martin | 75,92 | +0,45 | 75,58 | 27 | | Lowes Cos | 65,72 | +0,06 | 65,68 | 45 | | Lucent Tech | 3,04 | — | 3,04 | 905 | | Marsh & McLennan | 29,60 | +0,37 | 29,49 | 61 | | McDonalds Corp | 34,36 | +0,15 | 34,31 | 167 | | Medtronic | 52,22 | +0,38 | 52,02 | 163 | | Merck & Co | 35,78 | +0,36 | 35,65 | 215 | | Merrill Lynch | 78,00 | +0,45 | 77,65 | 137 | | Metlife Inc | 48,89 | +0,29 | 48,75 | 38 | | Micron Tech | 14,56 | +0,90 | 14,43 | 234 | | Microsoft | 26,95 | +0,19 | 26,90 | 2818 | | Minnesota Mining | 78,29 | +2,61 | 76,30 | 525 | | Motorola Inc | 22,20 | +1,19 | 21,94 | 603 | | Occidental Petr | 94,94 | +0,36 | 94,60 | 65 | | Omnicom Group | 83,93 | +0,31 | 83,67 | 17 | | Oracle Corp | 13,64 | +0,37 | 13,59 | 2846 | | Pfizer Inc | 25,51 | +0,43 | 25,40 | 774 | | Philip Morris | 72,16 | +0,18 | 72,03 | 185 | | Raytheon Co | 45,56 | +0,80 | 45,20 | 52 | | Schering-plough | 19,04 | +0,69 | 18,91 | 130 | | Tenet Healthcare | 7,49 | +1,08 | 7,41 | 35 | | Texas Instrument | 31,06 | +0,36 | 30,95 | 274 | | Textron Inc | 92,69 | +0,29 | 92,42 | 29 | | Time Warner Inc | 16,73 | -0,06 | 16,74 | 939 | | Tyco Int | 27,32 | +0,26 | 27,25 | 145 | | Unisys Corp | 6,91 | -0,29 | 6,93 | 20 | | UPS | 79,01 | +0,18 | 78,87 | 92 | | United Tech | 58,88 | +1,03 | 58,28 | 235 | | Unitedhealth Gr | 55,65 | +2,45 | 54,32 | 418 | | US Bancorp | 30,51 | +0,39 | 30,72 | 133 | | Verizon Comm | 34,64 | +0,26 | 34,55 | 260 | | Wachovia | 56,37 | +0,25 | 56,23 | 79 | | Wal-Mart Stores | 47,81 | +0,13 | 47,75 | 316 | | Walt Disney Co | 27,33 | +0,89 | 27,09 | 303 | | Washington Mutual | 42,98 | +0,28 | 42,86 | 127 | | Wells Fargo | 64,03 | -0,05 | 64,06 | 177 | | Xerox Corp | 14,85 | +0,13 | 14,83 | 63 |
|
