| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +1,61 | 8,7 | 4871 | | ANZ Banking Grp | 26,8 | +1,48 | 26,4 | 4536 | | CommonWealth Bank | 45,5 | +1,56 | 44,8 | 2900 | | National Australian Bank | 37,6 | +1,32 | 37,1 | 4079 | | Telstra Corp | 3,7 | -1,34 | 3,7 | 26109 | | Westpac Banking | 24,4 | +0,83 | 24,2 | 6047 | | Япония (JPY) | | Asahi Kasei | 854,0 | +1,43 | 842,0 | 5800 | | Daiwa Securities | 1594,0 | -2,09 | 1628,0 | 8751 | | Fuji Photo Film | 3920,0 | +0,26 | 3910,0 | 2666 | | Fujitsu Ltd | 990,0 | -1,39 | 1004,0 | 9692 | | Honda Motor Co | 7430,0 | +1,09 | 7350,0 | 3171 | | Kao Corp | 3190,0 | +1,27 | 3150,0 | 1609 | | KDDI* | 628,0 | -0,16 | 629,0 | 14 | | Mitsubishi Fin Gr* | 1850,0 | +2,21 | 1810,0 | 55 | | Mitsubishi Electric | 991,0 | — | 991,0 | 6568 | | NEC Corp | 837,0 | -0,83 | 844,0 | 20400 | | Nippon Steel Corp | 443,0 | -2,21 | 453,0 | 75968 | | Nissan Motor Co | 1399,0 | +0,65 | 1390,0 | 11712 | | NTT* | 506,0 | — | 506,0 | 26 | | NTT DoCoMo* | 173,0 | +0,58 | 172,0 | 132 | | Pioneer | 1906,0 | -0,52 | 1916,0 | 2427 | | Ricoh | 2240,0 | — | 2240,0 | 5231 | | Seikisui House | 1798,0 | -0,94 | 1815,0 | 4819 | | Shin-Etsu Chem | 6560,0 | -0,15 | 6570,0 | 1990 | | Sony | 5570,0 | +0,18 | 5560,0 | 6035 | | Sumitomo Chem | 976,0 | -1,01 | 986,0 | 4614 | | TDK Corp | 9030,0 | -1,74 | 9190,0 | 1304 | | Toshiba Corp | 716,0 | +0,70 | 711,0 | 33832 | | Toyota Motor Co | 6560,0 | +1,23 | 6480,0 | 9241 | | 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 | 13,36 | +2,22 | 13,07 | 11985 | | Axa | 29,11 | +0,55 | 28,95 | 3944 | | BNP Paribas | 77,10 | +0,98 | 76,35 | 2347 | | Bouygues | 44,32 | -0,05 | 44,34 | 566 | | Danone | 100,00 | -1,28 | 101,30 | 701 | | EADS | 33,01 | -3,62 | 34,25 | 10127 | | France Telecom | 18,37 | +0,22 | 18,33 | 7830 | | Lafarge | 95,25 | -0,88 | 96,10 | 696 | | Michelin | 53,05 | -0,75 | 53,45 | 603 | | Peugeot | 52,25 | +0,19 | 52,15 | 410 | | Renault | 87,30 | -0,23 | 87,50 | 1232 | | Sanofi-Synthelab | 76,30 | -0,91 | 77,00 | 2395 | | Schneider Elec | 89,40 | -2,13 | 91,35 | 689 | | STMicroelectronics | 15,28 | -0,97 | 15,43 | 4045 | | Total Fina Elf | 217,70 | +0,74 | 216,10 | 1596 | | Vivendi Universal | 28,59 | +0,32 | 28,50 | 5137 | | Великобритания (GBp) | | ARM Holdings | 134,53 | +2,48 | 131,25 | 14545 | | BAE System | 440,68 | +0,28 | 439,25 | 12995 | | Barclays | 677,50 | +0,97 | 671,00 | 15160 | | BP | 671,20 | +0,98 | 664,50 | 64688 | | BAT | 1383,00 | -0,58 | 1391,00 | 5038 | | British Airways | 356,63 | +0,71 | 354,00 | 10356 | | British Telecom | 220,56 | +0,91 | 219,50 | 32459 | | Cable & Wireless | 108,06 | +1,17 | 106,75 | 8887 | | Cadbury Schweppes | 567,10 | +0,53 | 564,00 | 3738 | | HSBC Hldg | 972,88 | +0,52 | 968,00 | 16998 | | Lloyds TSB Grp | 544,00 | -0,37 | 545,50 | 18373 | | Marks & Spencer | 560,50 | -0,71 | 564,50 | 4715 | | Prudential | 653,50 | -1,73 | 665,00 | 9760 | | Reuters Group | 385,00 | -2,10 | 393,25 | 13898 | | Rio Tinto | 3139,00 | +3,12 | 3044,00 | 6867 | | Sainsbury | 337,50 | +1,20 | 333,50 | 7945 | | Unilever | 586,50 | +0,34 | 584,50 | 11682 | | Vodafone Airtch | 124,75 | +2,46 | 121,75 | 370148 | | Германия (EUR) | | Allianz AG | 139,02 | +0,15 | 138,81 | 2192 | | BASF | 64,22 | -0,82 | 64,75 | 2069 | | Bayer AG | 33,62 | +1,02 | 33,28 | 4698 | | BMW | 45,76 | +0,15 | 45,69 | 1634 | | Commerzbank AG | 33,39 | +0,39 | 33,26 | 2754 | | Daimler-Chrysler | 48,90 | +1,81 | 48,03 | 7037 | | Deutsche Bank n | 97,51 | +1,11 | 96,44 | 3391 | | Dt Telekom n | 13,87 | -0,22 | 13,90 | 24416 | | Hypovereinsbank | 27,56 | +0,77 | 27,35 | 589 | | Infineon Tech | 8,67 | -0,34 | 8,70 | 7929 | | Merck KGaA | 78,66 | +0,67 | 78,14 | 296 | | Munich Re | 118,65 | +0,76 | 117,76 | 1472 | | Sap AG | 177,30 | -0,96 | 179,01 | 768 | | Siemens | 77,05 | -0,19 | 77,20 | 3049 | | Volkswagen AG | 64,40 | -1,38 | 65,30 | 1772 | | Финляндия (EUR) | | Nokia | 17,10 | +1,06 | 16,92 | 23039 | | Stora Enso | 12,44 | — | 12,44 | 2639 | | Швейцария (CHF) | | Ciba Special | 78,25 | +0,19 | 78,10 | 166 | | Lonza Grp AG | 90,70 | +1,17 | 89,65 | 226 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,85 | +1,56 | 73,70 | 6967 | | Nestle | 383,00 | -0,65 | 385,50 | 6414 | | Novartis | 72,75 | +0,41 | 72,45 | 3759 | | Roche | 211,70 | +1,29 | 209,00 | 19 | | Swiss Re | 95,05 | +1,77 | 93,40 | 2805 | | UBS AG | 145,80 | +1,18 | 144,10 | 5117 | | Zurich Fin | 310,75 | +0,89 | 308,00 | 525 | | Швеция (SEK) | | ABB | 98,50 | -1,25 | 99,75 | 2151aaz | | Electrolux | 223,00 | — | 223,00 | 504 | | Ericsson | 29,40 | +0,68 | 29,20 | 83934 | | Nordea | 98,25 | — | 98,25 | 18603 | | Volvo | 375,50 | +2,18 | 367,50 | 3881 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 1175 | | Fiat | 10,79 | +1,15 | 10,67 | 12286 | | Голландия (EUR) | | ABN Amro Hld | 24,63 | -0,08 | 24,65 | 7891 | | Aegon NV | 14,91 | -1,00 | 15,06 | 6761 | | Ahold Kon | 6,47 | -0,77 | 6,52 | 9728 | | Fortis | 29,28 | -0,51 | 29,43 | 2559 | | ING Grp | 32,15 | +0,06 | 32,13 | 6147 | | Philips | 27,55 | -1,08 | 27,85 | 5316 | | Россия (ADR) | | АФК Система | 24,20 | -0,41 | 24,20 | 219 | | Вимм-Билль-Данн | 29,75 | -0,83 | 30,00 | 15 | | Вымпелком | 43,37 | +0,79 | 43,03 | 162 | | Газпром | 94,00 | +1,29 | 93,00 | 1891 | | ЛУКОЙЛ | 84,44 | +0,84 | 83,60 | 2487 | | Мобильные телесистемы | 33,93 | +0,71 | 33,69 | 655 | | Мосэнерго | 18,00 | +0,95 | 17,83 | 13 | | Норильский никель | 101,10 | +3,59 | 97,60 | 467 | | Пятерочка | 17,95 | +1,41 | 17,70 | 161 | | РАО ЕЭС России | 73,69 | +4,23 | 71,00 | 517 | | Ростелеком | 20,15 | +1,56 | 19,84 | 144 | | Сибнефть | 24,50 | +0,95 | 24,27 | 135 | | Стальная группа Мечел | 25,84 | -0,81 | 26,05 | 103 | | Сургутнефтегаз | 80,80 | +5,06 | 77,10 | 1553 | | Татнефть | 107,69 | +0,41 | 107,25 | 10 | | ЮКОС | 4,13 | +13,15 | 3,65 | 883 | | Канада (CAD) | | Alcan Inc | 56,78 | +3,42 | 54,90 | 929 | | Bank of Montreal | 65,96 | -0,09 | 66,02 | 214 | | Bank Nova Scotia | 46,27 | -0,56 | 46,53 | 313 | | BCE Inc | 28,11 | +0,90 | 27,86 | 376 | | Imperial Oil | 125,53 | -0,10 | 125,65 | 99 | | Loblaw Cos Ltd | 54,74 | -0,60 | 55,07 | 48 | | Nortel Networks | 3,48 | +0,29 | 3,47 | 1274 | | Royal Bank of Canada | 48,62 | -0,41 | 48,82 | 395 | | США ($) | | Abbott Labs | 42,48 | -0,26 | 42,59 | 801 | | Agilent Tech | 38,04 | -0,03 | 38,05 | 213 | | Alcoa | 31,32 | +1,49 | 30,86 | 1824 | | Allstate Corp | 52,30 | +0,06 | 52,27 | 269 | | Alltel | 64,72 | +0,97 | 64,10 | 164 | | Amer Electric Power | 34,32 | -0,03 | 34,33 | 182 | | Amer Express Co | 53,11 | — | 53,23 | 481 | | AIG | 66,19 | +0,18 | 66,07 | 1329 | | Amgen | 72,40 | +0,53 | 72,02 | 3062 | | Analog Devices | 38,46 | +0,68 | 38,20 | 221 | | Anheuser-Busch | 43,22 | +0,37 | 43,06 | 231 | | Time Warner Inc | 16,86 | +0,42 | 16,79 | 6759 | | Apple Comp Inc | 64,96 | +6,20 | 61,17 | 28949 | | Applied Materials | 18,02 | +1,46 | 17,76 | 8576 | | AT&T | 27,12 | — | 27,12 | 930 | | Automatic Data Proc | 46,22 | -0,15 | 46,29 | 162 | | Bank of America | 46,42 | +0,28 | 46,29 | 1420 | | Bank of New York | 36,04 | +0,95 | 35,70 | 1366 | | Baxter Int | 37,85 | -1,38 | 38,38 | 320 | | BCE Inc | 24,21 | +0,92 | 23,99 | 39 | | Bellsouth Corp | 34,86 | -0,14 | 34,91 | 691 | | Berkshire cl a* | 89,95 | -0,16 | 90,09 | 1 | | Berkshire cl b* | 3,00 | -0,13 | 3,00 | 1 | | Boeing Co | 78,45 | -0,19 | 78,60 | 630 | | Bristol Myers sq | 24,65 | +0,74 | 24,75 | 941 | | Cardinal Health | 75,10 | +0,33 | 74,85 | 178 | | Carnival | 47,28 | +0,21 | 47,18 | 625 | | Caterpillar Inc | 75,21 | -0,12 | 75,30 | 820 | | ChevronTexaco | 58,84 | -0,12 | 58,91 | 798 | | Cigna | 131,47 | -0,53 | 132,17 | 112 | | Cisco | 21,67 | +0,51 | 21,56 | 7774 | | Citigroup | 48,34 | +0,27 | 48,21 | 1777 | | Coca-Cola Co | 41,87 | -0,50 | 42,08 | 954 | | Colgate Palmoliv | 58,09 | +0,38 | 57,87 | 248 | | Costco Wholesale | 54,78 | +0,15 | 54,70 | 404 | | Daimler-Chrysler | 60,11 | +1,73 | 59,09 | 180 | | Dow Chemical Co | 40,75 | +0,07 | 40,72 | 424 | | Du Pont Co | 42,84 | -0,23 | 42,94 | 429 | | Eastman Kodak | 28,28 | +0,25 | 28,21 | 320 | | Eli Lilly | 55,31 | +0,27 | 55,16 | 446 | | EMC Corp | 13,76 | +0,36 | 13,71 | 1590 | | Emerson Electric | 83,04 | -0,12 | 83,14 | 128 | | Exelon | 53,34 | -0,24 | 53,47 | 592 | | Exxon Mobil | 61,67 | -0,13 | 61,75 | 1560 | | Fannie Mae | 54,34 | +2,20 | 53,17 | 650 | | First Data Corp | 47,64 | -0,52 | 47,89 | 408 | | Ford Motor Co | 7,60 | -1,04 | 7,68 | 1967 | | Gap Inc | 18,64 | -0,32 | 18,70 | 380 | | Genentech | 82,11 | -0,70 | 82,69 | 240 | | General Elec Co | 34,63 | -0,20 | 34,70 | 2036 | | General Motors | 19,49 | -0,20 | 19,53 | 2064 | | Goldman Sachs Gr | 160,94 | -0,04 | 161,00 | 582 | | HJ Heinz Co | 37,96 | -0,50 | 38,15 | 146 | | Halliburton Co | 75,38 | +0,24 | 75,20 | 826 | | HCA-Healthcare | 46,07 | +0,13 | 46,01 | 168 | | Hewlett-Packard | 34,03 | +1,01 | 33,69 | 1841 | | Home Depot Inc | 42,80 | +0,59 | 42,55 | 856 | | Honeywell Int | 42,97 | -0,32 | 43,11 | 307 | | Illinois Tool Works | 96,25 | -0,40 | 96,64 | 125 | | Intel Corp | 19,32 | +0,10 | 19,30 | 16172 | | IBM | 84,13 | +0,81 | 83,45 | 670 | | Intl Paper | 34,35 | -1,58 | 34,90 | 802 | | Johnson&Johnson | 58,81 | -0,02 | 58,82 | 1305 | | J P Morgan Chase | 42,62 | +0,83 | 42,27 | 1318 | | Kimberly-Clark | 58,56 | -0,05 | 58,59 | 122 | | Kohls | 52,67 | +0,10 | 52,62 | 220 | | Kroger | 20,48 | -0,19 | 20,52 | 173 | | Lehman Brothers | 147,90 | +0,52 | 147,13 | 320 | | Lockheed Martin | 74,90 | -0,13 | 75,00 | 320 | | Lowes Cos | 66,12 | +0,93 | 65,51 | 743 | | Lucent Tech | 3,10 | +1,97 | 3,04 | 13977 | | Marsh & McLennan | 29,51 | +0,61 | 29,50 | 384 | | McDonalds Corp | 34,56 | -0,29 | 34,66 | 716 | | Medtronic | 50,84 | -1,09 | 51,50 | 3997 | | Merck & Co | 35,50 | +0,06 | 35,48 | 978 | | Merrill Lynch | 79,59 | -0,92 | 80,33 | 1058 | | Metlife Inc | 49,07 | +0,53 | 48,81 | 472 | | Micron Tech | 15,64 | — | 15,64 | 1450 | | Microsoft | 27,81 | +0,62 | 27,64 | 12125 | | Minnesota Mining | 77,83 | +1,08 | 77,00 | 527 | | Motorola Inc | 23,22 | -0,64 | 23,37 | 1723 | | Occidental Petr | 95,21 | -0,42 | 95,61 | 381 | | Omnicom Group | 82,82 | -0,85 | 83,53 | 117 | | Oracle Corp | 13,93 | +0,65 | 13,84 | 13200 | | Pfizer Inc | 25,19 | +0,32 | 25,11 | 2043 | | Philip Morris | 70,86 | -0,31 | 71,08 | 811 | | Raytheon Co | 46,25 | +0,33 | 46,10 | 102 | | Schering-plough | 19,02 | +0,11 | 19,00 | 292 | | Tenet Healthcare | 8,35 | +5,70 | 7,90 | 3926 | | Texas Instrument | 32,86 | +1,61 | 32,34 | 1668 | | Textron Inc | 93,10 | -0,27 | 93,35 | 139 | | Time Warner Inc | 16,86 | +0,42 | 16,79 | 6759 | | Tyco Int | 26,59 | -0,97 | 26,85 | 1306 | | Unisys Corp | 6,95 | -0,57 | 6,99 | 156 | | UPS | 80,94 | +0,36 | 80,65 | 343 | | United Tech | 58,13 | -0,03 | 58,15 | 279 | | Unitedhealth Gr | 55,58 | +0,51 | 55,30 | 721 | | US Bancorp | 30,66 | +0,20 | 30,60 | 969 | | Verizon Comm | 34,43 | -0,49 | 34,60 | 1133 | | Wachovia | 56,82 | +0,48 | 56,55 | 400 | | Wal-Mart Stores | 46,70 | +0,43 | 46,50 | 857 | | Walt Disney Co | 27,85 | -0,21 | 27,91 | 679 | | Washington Mutual | 43,05 | +0,23 | 42,95 | 565 | | Wells Fargo | 65,31 | +0,68 | 64,87 | 535 | | Xerox Corp | 14,87 | -0,34 | 14,92 | 276 |
|
