| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,69 | 8,7 | 3293 | | ANZ Banking Grp | 26,4 | -1,38 | 26,8 | 3320 | | CommonWealth Bank | 44,8 | -0,67 | 45,1 | 2703 | | National Australian Bank | 37,1 | -0,75 | 37,4 | 2684 | | Telstra Corp | 3,7 | -1,32 | 3,8 | 42385 | | Westpac Banking | 24,2 | -0,04 | 24,2 | 5707 | | Япония (JPY) | | Asahi Kasei | 842,0 | -0,71 | 848,0 | 3807 | | Daiwa Securities | 1628,0 | +0,68 | 1617,0 | 11765 | | Fuji Photo Film | 3910,0 | -1,51 | 3970,0 | 2026 | | Fujitsu Ltd | 1004,0 | -1,57 | 1020,0 | 6942 | | Honda Motor Co | 7350,0 | -0,54 | 7390,0 | 2108 | | Kao Corp | 3150,0 | +0,32 | 3140,0 | 1369 | | KDDI* | 629,0 | +0,16 | 628,0 | 11 | | Mitsubishi Fin Gr* | 1810,0 | -1,63 | 1840,0 | 32 | | Mitsubishi Electric | 991,0 | -0,90 | 1000,0 | 5975 | | NEC Corp | 844,0 | +0,24 | 842,0 | 34546 | | Nippon Steel Corp | 453,0 | -0,44 | 455,0 | 62406 | | Nissan Motor Co | 1390,0 | -0,86 | 1402,0 | 9299 | | NTT* | 506,0 | -0,20 | 507,0 | 19 | | NTT DoCoMo* | 172,0 | -1,15 | 174,0 | 91 | | Pioneer | 1916,0 | -1,59 | 1947,0 | 1812 | | Ricoh | 2240,0 | -1,75 | 2280,0 | 4268 | | Seikisui House | 1815,0 | +0,89 | 1799,0 | 6177 | | Shin-Etsu Chem | 6570,0 | +0,15 | 6560,0 | 1805 | | Sony | 5560,0 | +0,54 | 5530,0 | 4454 | | Sumitomo Chem | 986,0 | +0,82 | 978,0 | 6429 | | TDK Corp | 9190,0 | +0,11 | 9180,0 | 999 | | Toshiba Corp | 711,0 | +0,14 | 710,0 | 32311 | | Toyota Motor Co | 6480,0 | -0,46 | 6510,0 | 4878 | | Гонконг (HKD) | | Cheung Kong | 83,75 | +0,06 | 83,70 | 5700 | | China Mobile | 42,35 | +0,71 | 42,05 | 11193 | | China Unicom | 6,60 | — | 6,60 | 9375 | | CLP Holdings | 45,65 | +0,22 | 45,55 | 2385 | | CNOOC | 6,05 | -0,82 | 6,10 | 105368 | | Hang Seng Bank | 100,50 | -0,10 | 100,60 | 1201 | | Henderson Land | 44,45 | +1,25 | 43,90 | 4583 | | HSBC Holdings | 131,00 | — | 131,00 | 9222 | | Hutchison | 71,60 | -0,14 | 71,70 | 12740 | | Франция (EUR) | | Alcatel | 13,13 | -1,87 | 13,38 | 14956 | | Axa | 29,01 | -0,96 | 29,29 | 3993 | | BNP Paribas | 76,50 | -1,03 | 77,30 | 2688 | | Bouygues | 44,42 | -0,16 | 44,49 | 725 | | Danone | 101,40 | -0,39 | 101,80 | 661 | | EADS | 34,28 | -2,11 | 35,02 | 2847 | | France Telecom | 18,36 | -1,18 | 18,58 | 8532 | | Lafarge | 95,85 | -0,52 | 96,35 | 706 | | Michelin | 53,50 | -0,37 | 53,70 | 902 | | Peugeot | 52,30 | -1,41 | 53,05 | 787 | | Renault | 87,60 | -0,90 | 88,40 | 1091 | | Sanofi-Synthelab | 77,25 | -1,15 | 78,15 | 2181 | | Schneider Elec | 91,75 | +1,83 | 90,10 | 1038 | | STMicroelectronics | 15,41 | -0,06 | 15,42 | 5339 | | Total Fina Elf | 216,50 | -1,59 | 220,00 | 1775 | | Vivendi Universal | 28,58 | +0,49 | 28,44 | 3777 | | Великобритания (GBp) | | ARM Holdings | 131,25 | -0,38 | 131,75 | 7125 | | BAE System | 439,50 | +3,72 | 423,75 | 39423 | | Barclays | 672,15 | +0,15 | 671,50 | 21149 | | BP | 666,83 | -1,11 | 674,50 | 47055 | | BAT | 1388,00 | +0,22 | 1385,00 | 4730 | | British Airways | 355,81 | +1,14 | 352,00 | 7250 | | British Telecom | 220,25 | -0,34 | 221,00 | 27751 | | Cable & Wireless | 106,75 | — | 106,75 | 15538 | | Cadbury Schweppes | 564,50 | -1,48 | 573,00 | 10572 | | HSBC Hldg | 965,89 | -0,97 | 975,50 | 22781 | | Lloyds TSB Grp | 546,50 | -1,00 | 552,00 | 18686 | | Marks & Spencer | 561,50 | +0,99 | 556,00 | 8073 | | Prudential | 665,50 | -0,97 | 672,50 | 9645 | | Reuters Group | 391,75 | -0,63 | 394,25 | 11067 | | Rio Tinto | 3049,00 | -0,13 | 3053,00 | 7669 | | Sainsbury | 333,00 | -0,30 | 334,00 | 4753 | | Unilever | 585,00 | -0,68 | 589,00 | 10675 | | Vodafone Airtch | 122,50 | +0,82 | 121,50 | 197331 | | Германия (EUR) | | Allianz AG | 138,40 | -0,40 | 138,95 | 1695 | | BASF | 64,66 | -0,72 | 65,13 | 2049 | | Bayer AG | 33,31 | -0,27 | 33,40 | 3605 | | BMW | 45,80 | -0,61 | 46,08 | 1423 | | Commerzbank AG | 33,23 | +0,39 | 33,10 | 2900 | | Daimler-Chrysler | 48,13 | +0,02 | 48,12 | 5398 | | Deutsche Bank n | 96,46 | +1,23 | 95,29 | 2960 | | Dt Telekom n | 13,90 | -0,36 | 13,95 | 11783 | | Hypovereinsbank | 27,42 | -0,36 | 27,52 | 367 | | Infineon Tech | 8,67 | +1,17 | 8,57 | 11617 | | Merck KGaA | 78,35 | +0,14 | 78,24 | 175 | | Munich Re | 117,95 | +0,11 | 117,82 | 1222 | | Sap AG | 178,90 | -0,84 | 180,41 | 742 | | Siemens | 77,26 | -1,27 | 78,25 | 2707 | | Volkswagen AG | 65,33 | +2,09 | 63,99 | 3511 | | Финляндия (EUR) | | Nokia | 17,00 | -0,93 | 17,16 | 21839 | | Stora Enso | 12,51 | -0,64 | 12,59 | 2489 | | Швейцария (CHF) | | Ciba Special | 78,00 | -1,45 | 79,15 | 336 | | Lonza Grp AG | 89,50 | -1,00 | 90,40 | 238 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,80 | — | 73,80 | 5058 | | Nestle | 385,50 | -0,32 | 386,75 | 1379 | | Novartis | 72,45 | -0,62 | 72,90 | 21752 | | Roche | 210,80 | -2,00 | 215,10 | 28 | | Swiss Re | 93,95 | +1,68 | 92,40 | 4921 | | UBS AG | 144,20 | -0,07 | 144,30 | 3525 | | Zurich Fin | 307,00 | -0,97 | 310,00 | 851 | | Швеция (SEK) | | ABB | 100,00 | -0,50 | 100,50 | 2517aaz | | Electrolux | 223,50 | -1,11 | 226,00 | 1103 | | Ericsson | 29,40 | -1,34 | 29,80 | 93187 | | Nordea | 98,75 | +0,25 | 98,50 | 20707 | | Volvo | 369,00 | -1,86 | 376,00 | 2481 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,03 | 2,91 | 3681 | | Fiat | 10,68 | -1,07 | 10,80 | 14629 | | Голландия (EUR) | | ABN Amro Hld | 24,75 | -0,64 | 24,91 | 6021 | | Aegon NV | 15,14 | -0,72 | 15,25 | 5074 | | Ahold Kon | 6,55 | -0,30 | 6,57 | 18398 | | Fortis | 29,54 | +0,14 | 29,50 | 2209 | | ING Grp | 32,29 | -0,95 | 32,60 | 4730 | | Philips | 27,95 | -1,20 | 28,29 | 4260 | | Россия (ADR) | | АФК Система | 24,20 | -0,21 | 24,25 | 148 | | Вимм-Билль-Данн | 30,25 | +3,42 | 29,25 | 133 | | Вымпелком | 43,16 | -0,19 | 43,24 | 108 | | Газпром | 92,62 | +1,09 | 92,00 | 820 | | ЛУКОЙЛ | 83,40 | -0,48 | 84,00 | 902 | | Мобильные телесистемы | 33,74 | +1,63 | 33,20 | 762 | | Норильский никель | 97,70 | +0,10 | 97,50 | 213 | | Пятерочка | 17,71 | +1,14 | 17,50 | 195 | | РАО ЕЭС России | 71,30 | -1,66 | 72,20 | 540 | | Ростелеком | 19,85 | -0,30 | 19,90 | 27 | | Сибнефть | 24,40 | +1,46 | 24,05 | 418 | | Стальная группа Мечел | 26,36 | -0,15 | 26,40 | 119 | | Сургутнефтегаз | 77,68 | -0,13 | 77,20 | 286 | | Татнефть | 107,27 | -0,85 | 108,19 | 11 | | ЮКОС | 3,46 | +18,89 | 3,07 | 915 | | Канада (CAD) | | Alcan Inc | 55,14 | -0,27 | 55,29 | 340 | | Bank of Montreal | 66,08 | -0,63 | 66,50 | 264 | | Bank Nova Scotia | 46,56 | -0,51 | 46,80 | 487 | | BCE Inc | 27,97 | -0,25 | 28,04 | 465 | | Imperial Oil | 125,61 | -1,28 | 127,24 | 114 | | Loblaw Cos Ltd | 55,07 | -1,08 | 55,67 | 72 | | Nortel Networks | 3,54 | — | 3,54 | 1990 | | Royal Bank of Canada | 49,08 | -0,59 | 49,37 | 801 | | США ($) | | Abbott Labs | 42,56 | -0,79 | 42,90 | 601 | | Agilent Tech | 37,94 | -0,42 | 38,10 | 386 | | Alcoa | 31,03 | +0,42 | 30,90 | 614 | | Allstate Corp | 52,30 | -0,13 | 52,37 | 304 | | Alltel | 64,27 | -0,51 | 64,60 | 139 | | Amer Electric Power | 34,30 | +0,29 | 34,20 | 260 | | Amer Express Co | 52,36 | -0,13 | 52,43 | 506 | | AIG | 65,63 | -0,06 | 65,67 | 1304 | | Amgen | 71,86 | -0,03 | 71,88 | 3864 | | Analog Devices | 38,04 | -0,83 | 38,36 | 369 | | Anheuser-Busch | 42,95 | +0,12 | 42,90 | 402 | | Time Warner Inc | 16,70 | -0,30 | 16,75 | 2842 | | Apple Comp Inc | 61,10 | -2,47 | 62,65 | 14528 | | Applied Materials | 17,68 | -0,67 | 17,80 | 8799 | | AT&T | 27,18 | +0,85 | 26,95 | 2145 | | Automatic Data Proc | 46,17 | +0,07 | 46,14 | 296 | | Bank of America | 45,96 | +0,61 | 45,68 | 1391 | | Bank of New York | 35,70 | -0,42 | 35,85 | 505 | | Baxter Int | 38,32 | -0,62 | 38,56 | 325 | | BCE Inc | 23,98 | +0,42 | 23,88 | 63 | | Bellsouth Corp | 34,89 | +0,61 | 34,68 | 1443 | | Berkshire cl a* | 90,20 | -0,32 | 90,49 | 1 | | Berkshire cl b* | 3,00 | -0,43 | 3,01 | 2 | | Boeing Co | 77,97 | -0,05 | 78,01 | 532 | | Bristol Myers sq | 24,59 | -0,49 | 24,71 | 634 | | Cardinal Health | 74,61 | +0,04 | 74,58 | 182 | | Carnival | 47,50 | -0,11 | 47,55 | 1030 | | Caterpillar Inc | 74,59 | +1,48 | 73,50 | 912 | | ChevronTexaco | 58,32 | -0,03 | 58,34 | 1370 | | Cigna | 132,21 | +0,35 | 131,75 | 122 | | Cisco | 21,44 | -0,69 | 21,59 | 13643 | | Citigroup | 47,75 | +0,72 | 47,41 | 1679 | | Coca-Cola Co | 41,78 | -0,21 | 41,87 | 818 | | Colgate Palmoliv | 57,98 | +0,26 | 57,83 | 213 | | Costco Wholesale | 54,36 | +0,07 | 54,32 | 515 | | Daimler-Chrysler | 59,08 | +1,65 | 58,12 | 274 | | Dow Chemical Co | 40,63 | -0,02 | 40,64 | 651 | | Du Pont Co | 42,80 | -0,07 | 42,83 | 502 | | Eastman Kodak | 28,21 | -0,32 | 28,30 | 506 | | Eli Lilly | 54,76 | -0,87 | 55,24 | 602 | | EMC Corp | 13,47 | +0,90 | 13,35 | 2784 | | Emerson Electric | 83,29 | -0,37 | 83,60 | 207 | | Exelon | 53,36 | +1,18 | 52,74 | 541 | | Exxon Mobil | 61,06 | +0,13 | 60,98 | 2645 | | Fannie Mae | 51,76 | +1,29 | 51,10 | 374 | | First Data Corp | 47,75 | +0,53 | 47,50 | 716 | | Ford Motor Co | 7,69 | -1,03 | 7,77 | 3054 | | Gap Inc | 18,58 | +0,49 | 18,49 | 692 | | Genentech | 82,49 | -0,39 | 82,81 | 549 | | General Elec Co | 34,46 | -0,66 | 34,69 | 3355 | | General Motors | 19,82 | -1,59 | 20,14 | 3864 | | Goldman Sachs Gr | 159,35 | +0,78 | 158,12 | 733 | | HJ Heinz Co | 38,00 | -0,37 | 38,14 | 192 | | Halliburton Co | 72,91 | +0,05 | 72,87 | 959 | | HCA-Healthcare | 45,55 | -0,09 | 45,59 | 419 | | Hewlett-Packard | 33,39 | -0,42 | 33,53 | 1327 | | Home Depot Inc | 42,25 | -0,31 | 42,38 | 1134 | | Honeywell Int | 42,52 | +0,31 | 42,39 | 512 | | Illinois Tool Works | 96,97 | +0,54 | 96,45 | 185 | | Intel Corp | 19,32 | -0,16 | 19,35 | 25333 | | IBM | 83,10 | +0,05 | 83,06 | 772 | | Intl Paper | 35,09 | +1,07 | 34,72 | 1816 | | Johnson&Johnson | 58,98 | -0,32 | 59,17 | 1297 | | J P Morgan Chase | 41,80 | +0,50 | 41,93 | 1456 | | Kimberly-Clark | 57,96 | -0,57 | 58,29 | 193 | | Kohls | 52,20 | +0,89 | 51,74 | 351 | | Kroger | 20,29 | +0,15 | 20,26 | 314 | | Lehman Brothers | 144,86 | +0,03 | 144,82 | 395 | | Lockheed Martin | 74,33 | -0,03 | 74,35 | 323 | | Lowes Cos | 64,81 | +0,98 | 64,18 | 535 | | Lucent Tech | 3,05 | -0,97 | 3,08 | 14501 | | Marsh & McLennan | 29,55 | +0,37 | 29,44 | 542 | | McDonalds Corp | 34,71 | -0,06 | 34,73 | 644 | | Medtronic | 51,10 | -0,08 | 51,14 | 826 | | Merck & Co | 35,69 | +0,79 | 35,41 | 2002 | | Merrill Lynch | 79,28 | — | 79,28 | 893 | | Metlife Inc | 48,47 | +0,06 | 48,44 | 422 | | Micron Tech | 15,60 | +0,97 | 15,45 | 1727 | | Microsoft | 27,65 | +0,33 | 27,56 | 10570 | | Minnesota Mining | 77,32 | +1,95 | 75,84 | 1035 | | Motorola Inc | 23,38 | +0,26 | 23,32 | 2443 | | Occidental Petr | 93,84 | -0,41 | 94,23 | 549 | | Omnicom Group | 82,28 | -0,39 | 82,60 | 123 | | Oracle Corp | 13,86 | +0,51 | 13,79 | 6882 | | Pfizer Inc | 25,07 | -0,20 | 25,12 | 2691 | | Philip Morris | 71,14 | -0,24 | 71,31 | 922 | | Raytheon Co | 45,75 | -0,48 | 45,97 | 175 | | Schering-plough | 18,97 | -0,32 | 19,03 | 607 | | Tenet Healthcare | 7,15 | -1,92 | 7,29 | 266 | | Texas Instrument | 32,12 | -0,53 | 32,29 | 1283 | | Textron Inc | 93,89 | -0,22 | 94,10 | 82 | | Time Warner Inc | 16,70 | -0,30 | 16,75 | 2842 | | Tyco Int | 26,77 | +0,19 | 26,72 | 1398 | | Unisys Corp | 6,97 | -0,29 | 6,99 | 114 | | UPS | 79,86 | +0,35 | 79,58 | 363 | | United Tech | 57,93 | -0,43 | 58,18 | 454 | | Unitedhealth Gr | 55,34 | -0,23 | 55,47 | 1024 | | US Bancorp | 30,54 | +0,07 | 30,52 | 667 | | Verizon Comm | 34,53 | +0,32 | 34,42 | 1112 | | Wachovia | 56,09 | +0,20 | 55,98 | 773 | | Wal-Mart Stores | 46,54 | -0,49 | 46,77 | 1545 | | Walt Disney Co | 27,97 | +0,11 | 27,94 | 804 | | Washington Mutual | 43,07 | +1,27 | 42,53 | 637 | | Wells Fargo | 64,70 | +0,58 | 64,33 | 563 | | Xerox Corp | 15,01 | -0,60 | 15,10 | 481 |
|
