| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,23 | 8,8 | 3143 | | ANZ Banking Grp | 26,6 | -0,56 | 26,8 | 3236 | | CommonWealth Bank | 45,6 | +0,11 | 45,5 | 2709 | | National Australian Bank | 37,2 | -0,93 | 37,6 | 4333 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 58167 | | Westpac Banking | 24,0 | -1,44 | 24,4 | 7425 | | Япония (JPY) | | Asahi Kasei | 851,0 | -0,35 | 854,0 | 3183 | | Daiwa Securities | 1610,0 | +1,00 | 1594,0 | 6698 | | Fuji Photo Film | 4000,0 | +2,04 | 3920,0 | 3042 | | Fujitsu Ltd | 1006,0 | +1,62 | 990,0 | 7230 | | Honda Motor Co | 7850,0 | +5,65 | 7430,0 | 5738 | | Kao Corp | 3200,0 | +0,31 | 3190,0 | 2350 | | KDDI* | 633,0 | +0,80 | 628,0 | 13 | | Mitsubishi Fin Gr* | 1920,0 | +3,78 | 1850,0 | 56 | | Mitsubishi Electric | 1010,0 | +1,92 | 991,0 | 6699 | | NEC Corp | 852,0 | +1,79 | 837,0 | 18092 | | Nippon Steel Corp | 440,0 | -0,68 | 443,0 | 71870 | | Nissan Motor Co | 1432,0 | +2,36 | 1399,0 | 24220 | | NTT* | 511,0 | +0,99 | 506,0 | 24 | | NTT DoCoMo* | 176,0 | +1,73 | 173,0 | 272 | | Pioneer | 1916,0 | +0,52 | 1906,0 | 1257 | | Ricoh | 2275,0 | +1,56 | 2240,0 | 2826 | | Seikisui House | 1815,0 | +0,95 | 1798,0 | 3016 | | Shin-Etsu Chem | 6770,0 | +3,20 | 6560,0 | 3341 | | Sony | 5680,0 | +1,97 | 5570,0 | 5109 | | Sumitomo Chem | 991,0 | +1,54 | 976,0 | 3512 | | TDK Corp | 9080,0 | +0,55 | 9030,0 | 800 | | Toshiba Corp | 738,0 | +3,07 | 716,0 | 35051 | | Toyota Motor Co | 6770,0 | +3,20 | 6560,0 | 8959 | | Гонконг (HKD) | | Cheung Kong | 84,05 | +0,36 | 83,75 | 9180 | | China Mobile | 44,40 | +4,84 | 42,35 | 32852 | | China Unicom | 6,60 | — | 6,60 | 14337 | | CLP Holdings | 46,20 | +1,20 | 45,65 | 7403 | | CNOOC | 6,05 | — | 6,05 | 160369 | | Hang Seng Bank | 100,60 | +0,10 | 100,50 | 3231 | | Henderson Land | 45,05 | +1,35 | 44,45 | 3462 | | HSBC Holdings | 132,20 | +0,92 | 131,00 | 17371 | | Hutchison | 73,05 | +2,03 | 71,60 | 20568 | | Франция (EUR) | | Alcatel | 13,44 | +0,67 | 13,35 | 10822 | | Axa | 29,05 | -0,41 | 29,17 | 5302 | | BNP Paribas | 77,15 | -0,19 | 77,30 | 3282 | | Bouygues | 44,19 | -0,34 | 44,34 | 532 | | Danone | 99,45 | -0,55 | 100,00 | 411 | | EADS | 32,20 | -1,62 | 32,73 | 10805 | | France Telecom | 18,26 | -0,81 | 18,41 | 10721 | | Lafarge | 95,85 | +0,37 | 95,50 | 737 | | Michelin | 54,80 | +3,20 | 53,10 | 2224 | | Peugeot | 52,05 | -0,38 | 52,25 | 747 | | Renault | 87,50 | +0,52 | 87,05 | 910 | | Sanofi-Synthelab | 75,60 | -1,37 | 76,65 | 2740 | | Schneider Elec | 88,70 | -0,62 | 89,25 | 788 | | STMicroelectronics | 15,52 | +1,90 | 15,23 | 5412 | | Total Fina Elf | 219,30 | +0,46 | 218,30 | 2214 | | Vivendi Universal | 28,55 | -0,07 | 28,57 | 4159 | | Великобритания (GBp) | | ARM Holdings | 138,25 | +2,60 | 134,75 | 18245 | | BAE System | 431,00 | -1,09 | 435,75 | 18769 | | Barclays | 687,65 | +1,40 | 678,00 | 112917 | | BP | 673,00 | -0,30 | 675,00 | 44365 | | BAT | 1398,00 | +1,01 | 1384,00 | 8726 | | British Airways | 349,75 | -1,89 | 356,50 | 12018 | | British Telecom | 219,16 | -0,90 | 221,25 | 16609 | | Cable & Wireless | 106,25 | -0,93 | 107,25 | 21093 | | Cadbury Schweppes | 565,50 | -0,44 | 568,00 | 8410 | | HSBC Hldg | 970,50 | -0,26 | 973,00 | 26179 | | Lloyds TSB Grp | 548,50 | +0,83 | 544,00 | 18173 | | Marks & Spencer | 562,50 | +0,18 | 561,50 | 7985 | | Prudential | 676,00 | +3,76 | 651,50 | 21969 | | Reuters Group | 385,50 | +1,18 | 381,00 | 15259 | | Rio Tinto | 3152,00 | +0,54 | 3135,00 | 6127 | | Sainsbury | 336,35 | -0,15 | 336,75 | 6180 | | Unilever | 580,50 | -1,78 | 591,00 | 9147 | | Vodafone Airtch | 123,69 | +0,20 | 123,50 | 272250 | | Германия (EUR) | | Allianz AG | 137,95 | -0,78 | 139,03 | 2580 | | BASF | 64,49 | +0,30 | 64,30 | 2165 | | Bayer AG | 33,70 | +0,54 | 33,52 | 5317 | | BMW | 44,94 | -1,88 | 45,80 | 2156 | | Commerzbank AG | 33,88 | +1,71 | 33,31 | 2854 | | Daimler-Chrysler | 47,82 | -2,25 | 48,92 | 7147 | | Deutsche Bank n | 97,78 | +0,02 | 97,76 | 2922 | | Dt Telekom n | 13,77 | -0,79 | 13,88 | 19879 | | Hypovereinsbank | 27,63 | -0,40 | 27,74 | 230 | | Infineon Tech | 8,75 | +1,04 | 8,66 | 6932 | | Merck KGaA | 78,37 | -0,20 | 78,53 | 181 | | Munich Re | 118,36 | -0,24 | 118,65 | 1089 | | Sap AG | 185,65 | +4,42 | 177,80 | 2773 | | Siemens | 77,67 | +0,48 | 77,30 | 3823 | | Volkswagen AG | 63,98 | -0,82 | 64,51 | 1546 | | Финляндия (EUR) | | Nokia | 17,12 | +0,47 | 17,04 | 21379 | | Stora Enso | 12,50 | +0,24 | 12,47 | 3997 | | Швейцария (CHF) | | Ciba Special | 78,45 | +0,26 | 78,25 | 320 | | Lonza Grp AG | 90,75 | -0,22 | 90,95 | 141 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,75 | +0,87 | 75,10 | 8614 | | Nestle | 382,25 | -0,39 | 383,75 | 811 | | Novartis | 73,95 | +1,72 | 72,70 | 10571 | | Roche | 210,00 | -1,32 | 212,80 | 8 | | Swiss Re | 94,75 | -0,42 | 95,15 | 3790 | | UBS AG | 146,30 | +0,41 | 145,70 | 13044 | | Zurich Fin | 307,00 | -1,13 | 310,50 | 437 | | Швеция (SEK) | | ABB | 97,50 | -1,02 | 98,50 | 3583aaz | | Electrolux | 220,00 | -1,35 | 223,00 | 1760 | | Ericsson | 29,10 | -0,68 | 29,30 | 85290 | | Nordea | 95,75 | -3,04 | 98,75 | 20481 | | Volvo | 357,00 | -4,80 | 375,00 | 4128 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 1276 | | Fiat | 10,62 | -1,49 | 10,78 | 10302 | | Голландия (EUR) | | ABN Amro Hld | 24,95 | +0,89 | 24,73 | 7048 | | Aegon NV | 14,82 | -0,74 | 14,93 | 5319 | | Ahold Kon | 6,43 | -1,23 | 6,51 | 8357 | | Fortis | 29,31 | — | 29,31 | 2519 | | ING Grp | 31,98 | -0,28 | 32,07 | 6006 | | Philips | 27,59 | +0,33 | 27,50 | 4900 | | Россия (ADR) | | АФК Система | 24,36 | +0,21 | 24,10 | 641 | | Вимм-Билль-Данн | 29,95 | +0,23 | 29,88 | 8 | | Вымпелком | 43,12 | +0,28 | 43,00 | 130 | | Газпром | 95,90 | +1,80 | 94,20 | 1460 | | ЛУКОЙЛ | 85,47 | +0,12 | 84,30 | 2026 | | Мобильные телесистемы | 33,94 | -0,61 | 34,15 | 592 | | Мосэнерго | 18,00 | +4,35 | 17,25 | 1 | | Норильский никель | 101,34 | +0,40 | 101,10 | 603 | | Пятерочка | 17,90 | -0,28 | 17,95 | 692 | | РАО ЕЭС России | 74,50 | +0,95 | 74,00 | 436 | | Ростелеком | 20,58 | +2,13 | 20,15 | 356 | | Сибнефть | 24,25 | -1,02 | 24,50 | 20 | | Стальная группа Мечел | 26,30 | +0,96 | 26,05 | 40 | | Сургутнефтегаз | 80,26 | -0,99 | 81,00 | 1118 | | Татнефть | 109,09 | +1,02 | 107,99 | 25 | | ЮКОС | 4,00 | -3,15 | 4,13 | 762 | | Канада (CAD) | | Alcan Inc | 57,88 | +0,47 | 57,61 | 669 | | Bank of Montreal | 65,50 | -0,38 | 65,75 | 246 | | Bank Nova Scotia | 46,22 | -0,73 | 46,56 | 443 | | BCE Inc | 28,39 | -0,07 | 28,41 | 622 | | Imperial Oil | 126,11 | +0,10 | 125,99 | 99 | | Loblaw Cos Ltd | 54,58 | -0,76 | 55,00 | 40 | | Nortel Networks | 3,46 | +1,47 | 3,41 | 2336 | | Royal Bank of Canada | 48,35 | -0,56 | 48,62 | 769 | | США ($) | | Abbott Labs | 42,78 | +0,28 | 42,66 | 725 | | Agilent Tech | 38,37 | +0,39 | 38,22 | 358 | | Alcoa | 31,69 | +0,06 | 31,67 | 1040 | | Allstate Corp | 51,76 | -0,44 | 51,99 | 422 | | Alltel | 64,69 | -0,48 | 65,00 | 198 | | Amer Electric Power | 34,33 | -0,44 | 34,48 | 294 | | Amer Express Co | 52,56 | -0,64 | 52,90 | 813 | | AIG | 65,52 | -0,65 | 65,95 | 1138 | | Amgen | 72,26 | -0,82 | 72,86 | 2306 | | Analog Devices | 39,13 | +0,57 | 38,91 | 516 | | Anheuser-Busch | 42,92 | -0,46 | 43,12 | 284 | | Time Warner Inc | 16,74 | -0,36 | 16,80 | 3502 | | Apple Comp Inc | 69,99 | +4,14 | 67,21 | 33565 | | Applied Materials | 18,45 | +1,04 | 18,26 | 6182 | | AT&T | 26,39 | -1,38 | 27,09 | 2119 | | Automatic Data Proc | 46,13 | -0,30 | 46,27 | 247 | | Bank of America | 46,44 | -0,24 | 46,55 | 1404 | | Bank of New York | 36,22 | -0,39 | 36,36 | 401 | | Baxter Int | 37,42 | -0,72 | 37,69 | 462 | | BCE Inc | 24,57 | +0,29 | 24,50 | 38 | | Bellsouth Corp | 34,32 | -1,41 | 34,81 | 1017 | | Berkshire cl a* | 89,80 | -0,21 | 89,99 | 1 | | Berkshire cl b* | 2,99 | -0,05 | 2,99 | 2 | | Boeing Co | 79,81 | +0,88 | 79,11 | 809 | | Bristol Myers sq | 24,41 | -0,53 | 24,54 | 865 | | Cardinal Health | 73,84 | -1,43 | 74,91 | 240 | | Carnival | 46,96 | +0,06 | 46,93 | 1116 | | Caterpillar Inc | 75,64 | -0,21 | 75,80 | 750 | | ChevronTexaco | 59,57 | +0,12 | 59,50 | 1113 | | Cigna | 130,39 | -1,05 | 131,77 | 139 | | Cisco | 21,47 | -1,01 | 21,69 | 19420 | | Citigroup | 47,92 | -0,70 | 48,26 | 2261 | | Coca-Cola Co | 41,59 | -0,86 | 41,95 | 703 | | Colgate Palmoliv | 57,93 | -0,09 | 57,98 | 209 | | Costco Wholesale | 55,71 | +1,04 | 55,14 | 1563 | | Daimler-Chrysler | 58,49 | -2,58 | 60,04 | 295 | | Dow Chemical Co | 40,74 | -0,56 | 40,97 | 790 | | Du Pont Co | 42,89 | -0,53 | 43,12 | 414 | | Eastman Kodak | 28,53 | +0,14 | 28,49 | 575 | | Eli Lilly | 54,36 | -0,93 | 54,87 | 688 | | EMC Corp | 13,73 | -0,51 | 13,80 | 2236 | | Emerson Electric | 82,79 | -0,14 | 82,91 | 276 | | Exelon | 53,55 | -1,34 | 54,28 | 442 | | Exxon Mobil | 62,49 | +0,53 | 62,16 | 3925 | | Fannie Mae | 53,56 | -0,98 | 54,09 | 402 | | First Data Corp | 47,67 | -0,65 | 47,98 | 536 | | Ford Motor Co | 7,58 | +0,13 | 7,57 | 1779 | | Gap Inc | 18,50 | -0,86 | 18,66 | 1481 | | Genentech | 80,02 | -1,92 | 81,59 | 1123 | | General Elec Co | 34,31 | -0,32 | 34,42 | 3536 | | General Motors | 19,58 | -1,36 | 19,85 | 1854 | | Goldman Sachs Gr | 161,51 | +0,47 | 160,75 | 815 | | HJ Heinz Co | 38,14 | -0,29 | 38,25 | 248 | | Halliburton Co | 78,46 | +1,45 | 77,34 | 1706 | | HCA-Healthcare | 45,51 | -0,96 | 45,95 | 208 | | Hewlett-Packard | 34,14 | -0,64 | 34,36 | 1193 | | Home Depot Inc | 42,38 | -0,63 | 42,65 | 904 | | Honeywell Int | 43,00 | +0,02 | 42,99 | 413 | | Illinois Tool Works | 96,90 | -1,11 | 97,99 | 184 | | Intel Corp | 19,44 | -0,21 | 19,48 | 15844 | | IBM | 83,45 | -0,86 | 84,17 | 1143 | | Intl Paper | 34,34 | — | 34,34 | 810 | | Johnson&Johnson | 58,26 | -0,24 | 58,40 | 1349 | | J P Morgan Chase | 42,26 | -0,66 | 42,54 | 1216 | | Kimberly-Clark | 58,10 | -0,05 | 58,13 | 197 | | Kohls | 53,36 | +1,62 | 52,51 | 1005 | | Kroger | 20,30 | -0,83 | 20,47 | 252 | | Lehman Brothers | 149,76 | +0,88 | 148,46 | 940 | | Lockheed Martin | 74,03 | -1,14 | 74,88 | 203 | | Lowes Cos | 66,18 | -0,78 | 66,70 | 428 | | Lucent Tech | 3,18 | +0,32 | 3,17 | 21543 | | Marsh & McLennan | 29,39 | -0,37 | 29,50 | 579 | | McDonalds Corp | 34,87 | +0,17 | 34,81 | 891 | | Medtronic | 51,10 | +1,03 | 50,58 | 1889 | | Merck & Co | 34,50 | -4,14 | 35,99 | 4814 | | Merrill Lynch | 79,18 | -0,58 | 79,64 | 1103 | | Metlife Inc | 49,41 | -0,10 | 49,46 | 666 | | Micron Tech | 15,92 | +2,31 | 15,56 | 2250 | | Microsoft | 27,62 | -0,43 | 27,74 | 8569 | | Minnesota Mining | 80,33 | +3,71 | 77,46 | 3335 | | Motorola Inc | 23,73 | +1,89 | 23,29 | 3971 | | Occidental Petr | 97,88 | +0,39 | 97,50 | 681 | | Omnicom Group | 83,52 | +0,54 | 83,07 | 298 | | Oracle Corp | 13,94 | -0,11 | 13,95 | 8886 | | Pfizer Inc | 24,96 | -0,83 | 25,17 | 3925 | | Philip Morris | 70,62 | -0,79 | 71,18 | 1024 | | Raytheon Co | 45,85 | -0,37 | 46,02 | 162 | | Schering-plough | 18,95 | -0,47 | 19,04 | 643 | | Tenet Healthcare | 8,94 | -0,89 | 9,02 | 1831 | | Texas Instrument | 33,54 | +0,96 | 33,22 | 2524 | | Textron Inc | 92,60 | -0,75 | 93,30 | 274 | | Time Warner Inc | 16,74 | -0,36 | 16,80 | 3502 | | Tyco Int | 26,52 | -0,71 | 26,71 | 924 | | Unisys Corp | 6,93 | — | 6,93 | 101 | | UPS | 80,51 | -0,49 | 80,91 | 599 | | United Tech | 57,78 | -0,77 | 58,23 | 401 | | Unitedhealth Gr | 54,33 | -1,75 | 55,30 | 1896 | | US Bancorp | 30,63 | -0,55 | 30,80 | 736 | | Verizon Comm | 33,69 | -1,03 | 34,44 | 1519 | | Wachovia | 56,49 | -0,67 | 56,87 | 627 | | Wal-Mart Stores | 46,45 | -0,90 | 46,87 | 1842 | | Walt Disney Co | 27,52 | -0,97 | 27,79 | 974 | | Washington Mutual | 44,19 | +2,74 | 43,01 | 1708 | | Wells Fargo | 64,79 | -0,52 | 65,13 | 547 | | Xerox Corp | 14,92 | — | 14,92 | 343 |
|
