| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +0,69 | 8,7 | 3508 | | ANZ Banking Grp | 26,8 | +0,98 | 26,5 | 3987 | | CommonWealth Bank | 45,1 | -0,44 | 45,3 | 2726 | | National Australian Bank | 37,4 | -0,90 | 37,7 | 3459 | | Telstra Corp | 3,8 | +1,34 | 3,7 | 38279 | | Westpac Banking | 24,2 | +1,43 | 23,8 | 4949 | | Япония (JPY) | | Asahi Kasei | 848,0 | +1,07 | 839,0 | 5600 | | Daiwa Securities | 1617,0 | +2,41 | 1579,0 | 10607 | | Fuji Photo Film | 3970,0 | +1,02 | 3930,0 | 2373 | | Fujitsu Ltd | 1020,0 | +2,72 | 993,0 | 22290 | | Honda Motor Co | 7390,0 | +1,37 | 7290,0 | 2473 | | Kao Corp | 3140,0 | +1,29 | 3100,0 | 2934 | | KDDI* | 628,0 | -0,16 | 629,0 | 16 | | Mitsubishi Fin Gr* | 1840,0 | +2,22 | 1800,0 | 37 | | Mitsubishi Electric | 1000,0 | +0,10 | 999,0 | 9362 | | NEC Corp | 842,0 | +1,81 | 827,0 | 60081 | | Nippon Steel Corp | 455,0 | -0,22 | 456,0 | 42025 | | Nissan Motor Co | 1402,0 | +0,29 | 1398,0 | 10344 | | NTT* | 507,0 | +0,40 | 505,0 | 31 | | NTT DoCoMo* | 174,0 | — | 174,0 | 118 | | Pioneer | 1947,0 | +2,37 | 1902,0 | 2240 | | Ricoh | 2280,0 | -0,87 | 2300,0 | 3129 | | Seikisui House | 1799,0 | +2,45 | 1756,0 | 5745 | | Shin-Etsu Chem | 6560,0 | +2,66 | 6390,0 | 2752 | | Sony | 5530,0 | +1,47 | 5450,0 | 5897 | | Sumitomo Chem | 978,0 | +2,09 | 958,0 | 5666 | | TDK Corp | 9180,0 | +3,49 | 8870,0 | 1498 | | Toshiba Corp | 710,0 | +3,80 | 684,0 | 50820 | | Toyota Motor Co | 6510,0 | +1,24 | 6430,0 | 8258 | | Гонконг (HKD) | | Cheung Kong | 83,70 | +1,76 | 82,25 | 8376 | | China Mobile | 42,05 | +3,19 | 40,75 | 25997 | | China Unicom | 6,60 | +4,76 | 6,30 | 24035 | | CLP Holdings | 45,55 | +0,55 | 45,30 | 3128 | | CNOOC | 6,10 | +1,67 | 6,00 | 65861 | | Hang Seng Bank | 100,60 | +0,65 | 99,95 | 2431 | | Henderson Land | 43,90 | +2,09 | 43,00 | 3694 | | HSBC Holdings | 131,00 | +0,85 | 129,90 | 15585 | | Hutchison | 71,70 | +0,77 | 71,15 | 10495 | | Франция (EUR) | | Alcatel | 13,39 | +4,86 | 12,77 | 37273 | | Axa | 29,30 | +1,17 | 28,96 | 5585 | | BNP Paribas | 77,40 | +0,98 | 76,65 | 2942 | | Bouygues | 44,35 | +1,14 | 43,85 | 694 | | Danone | 101,70 | +0,59 | 101,10 | 970 | | EADS | 34,90 | +0,37 | 34,77 | 1781 | | France Telecom | 18,63 | +0,38 | 18,56 | 6934 | | Lafarge | 96,20 | +2,89 | 93,50 | 1160 | | Michelin | 53,65 | +3,47 | 51,85 | 1083 | | Peugeot | 53,20 | +2,31 | 52,00 | 805 | | Renault | 88,20 | +0,51 | 87,75 | 1202 | | Sanofi-Synthelab | 78,00 | -0,64 | 78,50 | 2360 | | Schneider Elec | 90,00 | +1,01 | 89,10 | 595 | | STMicroelectronics | 15,36 | +0,66 | 15,26 | 3042 | | Total Fina Elf | 220,10 | +1,10 | 217,70 | 1761 | | Vivendi Universal | 28,44 | +0,35 | 28,34 | 3117 | | Великобритания (GBp) | | ARM Holdings | 131,75 | -1,13 | 133,25 | 5588 | | BAE System | 424,25 | +0,83 | 420,75 | 12484 | | Barclays | 673,00 | -0,07 | 673,50 | 13171 | | BP | 676,50 | +2,34 | 661,00 | 45933 | | BAT | 1385,82 | -0,57 | 1394,00 | 4716 | | British Airways | 352,00 | -0,35 | 353,25 | 7190 | | British Telecom | 221,50 | -0,23 | 222,00 | 24347 | | Cable & Wireless | 107,32 | -1,60 | 109,25 | 15095 | | Cadbury Schweppes | 571,50 | -0,09 | 572,00 | 7880 | | HSBC Hldg | 978,00 | +1,35 | 965,00 | 25763 | | Lloyds TSB Grp | 552,50 | +0,36 | 550,50 | 21361 | | Marks & Spencer | 557,50 | +0,18 | 556,50 | 5769 | | Prudential | 674,00 | +0,97 | 667,50 | 8231 | | Reuters Group | 394,00 | -0,63 | 396,50 | 6102 | | Rio Tinto | 3041,00 | +4,07 | 2922,00 | 6412 | | Sainsbury | 334,78 | +0,75 | 332,50 | 6867 | | Unilever | 586,00 | -0,51 | 589,00 | 7970 | | Vodafone Airtch | 122,00 | +1,24 | 120,50 | 196298 | | Германия (EUR) | | Allianz AG | 139,11 | +0,97 | 137,78 | 1950 | | BASF | 65,05 | +0,54 | 64,70 | 1656 | | Bayer AG | 33,41 | +1,06 | 33,06 | 4749 | | BMW | 46,00 | +1,21 | 45,45 | 1449 | | Commerzbank AG | 33,15 | +0,82 | 32,88 | 2089 | | Daimler-Chrysler | 47,95 | +1,16 | 47,40 | 4183 | | Deutsche Bank n | 95,23 | +1,04 | 94,25 | 2009 | | Dt Telekom n | 13,99 | +0,50 | 13,92 | 11726 | | Hypovereinsbank | 27,58 | +1,25 | 27,24 | 325 | | Infineon Tech | 8,56 | +0,59 | 8,51 | 11267 | | Merck KGaA | 78,00 | -0,55 | 78,43 | 390 | | Munich Re | 117,98 | +0,84 | 117,00 | 1195 | | Sap AG | 180,39 | +0,77 | 179,01 | 817 | | Siemens | 78,12 | +1,40 | 77,04 | 3021 | | Volkswagen AG | 63,90 | +2,55 | 62,31 | 1790 | | Финляндия (EUR) | | Nokia | 17,17 | +0,53 | 17,08 | 18321 | | Stora Enso | 12,65 | -0,39 | 12,70 | 1877 | | Швейцария (CHF) | | Ciba Special | 79,10 | +1,48 | 77,95 | 341 | | Lonza Grp AG | 90,55 | +1,34 | 89,35 | 868 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,75 | +0,82 | 73,15 | 4863 | | Nestle | 387,25 | +0,06 | 387,00 | 5890 | | Novartis | 72,85 | +0,48 | 72,50 | 3007 | | Roche | 214,50 | +0,23 | 214,00 | 18 | | Swiss Re | 91,70 | +0,66 | 91,10 | 919 | | UBS AG | 144,20 | +0,70 | 143,20 | 3970 | | Zurich Fin | 310,00 | +1,22 | 306,25 | 470 | | Швеция (SEK) | | ABB | 100,50 | +2,55 | 98,00 | 5052aaz | | Electrolux | 226,50 | +1,34 | 223,50 | 883 | | Ericsson | 29,70 | +0,34 | 29,60 | 147235 | | Nordea | 97,75 | +1,56 | 96,25 | 12513 | | Volvo | 376,50 | +3,29 | 364,50 | 4012 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,34 | 2,92 | 4623 | | Fiat | 10,78 | +3,71 | 10,39 | 27044 | | Голландия (EUR) | | ABN Amro Hld | 24,84 | +0,40 | 24,74 | 5859 | | Aegon NV | 15,21 | -0,39 | 15,27 | 3844 | | Ahold Kon | 6,53 | +0,62 | 6,49 | 9135 | | Fortis | 29,47 | +0,10 | 29,44 | 3056 | | ING Grp | 32,62 | +0,06 | 32,60 | 4111 | | Philips | 28,27 | +1,36 | 27,89 | 4596 | | Россия (ADR) | | АФК Система | 24,24 | -0,61 | 24,40 | 481 | | Вимм-Билль-Данн | 28,01 | -1,23 | 28,36 | 2 | | Вымпелком | 43,46 | +1,05 | 43,01 | 178 | | Газпром | 91,70 | +0,55 | 91,50 | 1126 | | ЛУКОЙЛ | 84,00 | +0,72 | 83,40 | 1584 | | Мобильные телесистемы | 33,09 | -0,03 | 33,10 | 568 | | Норильский никель | 97,60 | +0,83 | 96,70 | 169 | | Пятерочка | 17,51 | +7,36 | 16,30 | 900 | | РАО ЕЭС России | 72,20 | +5,71 | 68,30 | 601 | | Ростелеком | 19,77 | +2,70 | 19,25 | 39 | | Сибнефть | 23,95 | +1,05 | 23,80 | 360 | | Стальная группа Мечел | 26,30 | +2,33 | 25,70 | 279 | | Сургутнефтегаз | 77,51 | +0,92 | 76,50 | 671 | | Татнефть | 107,17 | +4,10 | 102,95 | 51 | | ЮКОС | 3,07 | +5,86 | 2,90 | 299 | | Канада (CAD) | | Alcan Inc | 55,15 | +3,22 | 53,43 | 951 | | Bank of Montreal | 66,50 | +0,23 | 66,35 | 241 | | Bank Nova Scotia | 47,16 | +0,73 | 46,82 | 319 | | BCE Inc | 28,12 | -0,04 | 28,13 | 226 | | Imperial Oil | 128,65 | +2,31 | 125,74 | 116 | | Loblaw Cos Ltd | 56,44 | +1,42 | 55,65 | 38 | | Nortel Networks | 3,62 | +1,40 | 3,57 | 2185 | | Royal Bank of Canada | 49,64 | +0,83 | 49,23 | 416 | | США ($) | | Abbott Labs | 42,82 | +0,82 | 42,47 | 622 | | Agilent Tech | 38,01 | +1,23 | 37,55 | 492 | | Alcoa | 31,47 | +2,98 | 30,56 | 1324 | | Allstate Corp | 52,08 | -0,06 | 52,11 | 336 | | Alltel | 64,37 | -0,59 | 64,75 | 216 | | Amer Electric Power | 34,34 | +0,94 | 34,02 | 198 | | Amer Express Co | 52,88 | +0,63 | 52,55 | 655 | | AIG | 66,05 | -0,06 | 66,09 | 981 | | Amgen | 72,49 | -0,36 | 72,75 | 4591 | | Analog Devices | 38,55 | +0,68 | 38,29 | 428 | | Anheuser-Busch | 42,80 | +0,07 | 42,77 | 285 | | Time Warner Inc | 16,79 | — | 16,79 | 3443 | | Apple Comp Inc | 63,48 | +1,21 | 62,72 | 11054 | | Applied Materials | 17,70 | +1,09 | 17,51 | 6568 | | AT&T | 27,15 | +0,41 | 27,04 | 1600 | | Automatic Data Proc | 46,36 | +1,49 | 45,68 | 265 | | Bank of America | 45,90 | +0,79 | 45,54 | 1815 | | Bank of New York | 35,90 | -0,39 | 36,04 | 652 | | Baxter Int | 38,93 | +0,31 | 38,81 | 301 | | BCE Inc | 23,95 | -0,46 | 24,06 | 41 | | Bellsouth Corp | 34,79 | +0,40 | 34,65 | 649 | | Berkshire cl a* | 90,30 | -0,06 | 90,35 | 1 | | Berkshire cl b* | 3,02 | +0,13 | 3,01 | 2 | | Boeing Co | 78,78 | +1,09 | 77,93 | 628 | | Bristol Myers sq | 24,80 | +0,77 | 24,61 | 844 | | Cardinal Health | 75,27 | +1,01 | 74,52 | 193 | | Carnival | 47,63 | +0,55 | 47,37 | 707 | | Caterpillar Inc | 74,40 | +3,61 | 71,81 | 1055 | | ChevronTexaco | 58,99 | +1,76 | 57,97 | 992 | | Cigna | 131,54 | +0,70 | 130,62 | 99 | | Cisco | 21,93 | +1,20 | 21,67 | 11461 | | Citigroup | 47,69 | +0,97 | 47,23 | 1711 | | Coca-Cola Co | 42,06 | +0,45 | 41,87 | 663 | | Colgate Palmoliv | 57,83 | +1,28 | 57,10 | 357 | | Costco Wholesale | 54,57 | +0,76 | 54,16 | 830 | | Daimler-Chrysler | 58,15 | +1,29 | 57,41 | 115 | | Dow Chemical Co | 41,06 | +1,13 | 40,60 | 1026 | | Du Pont Co | 43,01 | +1,90 | 42,21 | 805 | | Eastman Kodak | 28,35 | -0,32 | 28,44 | 564 | | Eli Lilly | 55,39 | +0,16 | 55,30 | 739 | | EMC Corp | 13,54 | -0,66 | 13,63 | 2530 | | Emerson Electric | 84,61 | +1,17 | 83,63 | 202 | | Exelon | 53,23 | +0,62 | 52,90 | 900 | | Exxon Mobil | 61,81 | +1,56 | 60,86 | 2696 | | Fannie Mae | 51,70 | +0,58 | 51,40 | 360 | | First Data Corp | 47,81 | +2,11 | 46,82 | 973 | | Ford Motor Co | 7,90 | -0,75 | 7,96 | 3184 | | Gap Inc | 18,92 | +1,28 | 18,68 | 1165 | | Genentech | 83,92 | -0,70 | 84,51 | 590 | | General Elec Co | 34,89 | +0,32 | 34,78 | 3259 | | General Motors | 21,10 | -0,80 | 21,27 | 3753 | | Goldman Sachs Gr | 158,46 | +0,96 | 156,96 | 750 | | HJ Heinz Co | 37,85 | -0,18 | 37,92 | 317 | | Halliburton Co | 74,62 | +2,19 | 73,02 | 937 | | HCA-Healthcare | 45,87 | +0,17 | 45,79 | 230 | | Hewlett-Packard | 33,14 | +0,73 | 32,90 | 1037 | | Home Depot Inc | 42,41 | +0,26 | 42,30 | 1057 | | Honeywell Int | 43,50 | +1,71 | 42,77 | 692 | | Illinois Tool Works | 97,57 | +1,31 | 96,31 | 192 | | Intel Corp | 19,57 | +0,57 | 19,46 | 20415 | | IBM | 83,15 | +0,82 | 82,47 | 694 | | Intl Paper | 34,92 | +1,01 | 34,57 | 437 | | Johnson&Johnson | 59,67 | +0,76 | 59,22 | 1261 | | J P Morgan Chase | 42,29 | +1,56 | 41,64 | 1703 | | Kimberly-Clark | 58,13 | +0,57 | 57,80 | 236 | | Kohls | 52,87 | -0,26 | 53,01 | 712 | | Kroger | 20,43 | +0,34 | 20,36 | 440 | | Lehman Brothers | 146,42 | +1,31 | 144,53 | 556 | | Lockheed Martin | 75,23 | +0,13 | 75,13 | 228 | | Lowes Cos | 64,16 | -0,43 | 64,44 | 672 | | Lucent Tech | 3,09 | +1,31 | 3,05 | 23862 | | Marsh & McLennan | 29,32 | -0,14 | 29,36 | 287 | | McDonalds Corp | 34,60 | +0,70 | 34,36 | 659 | | Medtronic | 51,25 | +0,99 | 50,75 | 1387 | | Merck & Co | 35,56 | +0,94 | 35,23 | 961 | | Merrill Lynch | 79,66 | +1,14 | 78,76 | 756 | | Metlife Inc | 48,45 | +0,17 | 48,37 | 562 | | Micron Tech | 15,35 | +4,28 | 14,72 | 2316 | | Microsoft | 27,70 | +1,80 | 27,21 | 18579 | | Minnesota Mining | 76,80 | +1,47 | 75,69 | 566 | | Motorola Inc | 23,35 | +1,92 | 22,91 | 3645 | | Occidental Petr | 94,75 | +2,27 | 92,65 | 576 | | Omnicom Group | 83,42 | +0,20 | 83,25 | 84 | | Oracle Corp | 13,83 | +1,02 | 13,69 | 8870 | | Pfizer Inc | 25,18 | +1,04 | 24,92 | 2742 | | Philip Morris | 71,67 | +1,14 | 70,86 | 1225 | | Raytheon Co | 45,92 | +0,17 | 45,84 | 384 | | Schering-plough | 19,08 | +0,47 | 18,99 | 400 | | Tenet Healthcare | 7,42 | +0,54 | 7,38 | 155 | | Texas Instrument | 32,71 | +0,74 | 32,47 | 1730 | | Textron Inc | 94,34 | +1,02 | 93,39 | 84 | | Time Warner Inc | 16,79 | — | 16,79 | 3443 | | Tyco Int | 27,04 | +0,60 | 26,88 | 1537 | | Unisys Corp | 6,98 | +1,31 | 6,89 | 125 | | UPS | 79,74 | +0,45 | 79,38 | 407 | | United Tech | 58,62 | +1,12 | 57,97 | 391 | | Unitedhealth Gr | 56,36 | +0,90 | 55,86 | 1162 | | US Bancorp | 30,69 | +0,62 | 30,50 | 440 | | Verizon Comm | 34,49 | +1,26 | 34,06 | 1438 | | Wachovia | 56,49 | +0,79 | 56,05 | 452 | | Wal-Mart Stores | 47,06 | -0,38 | 47,24 | 2494 | | Walt Disney Co | 28,02 | +0,47 | 27,89 | 772 | | Washington Mutual | 42,88 | +0,61 | 42,62 | 477 | | Wells Fargo | 64,28 | +0,64 | 63,87 | 553 | | Xerox Corp | 15,24 | +0,26 | 15,20 | 551 |
|
