| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,45 | 8,8 | 2602 | | ANZ Banking Grp | 26,8 | +0,53 | 26,6 | 3456 | | CommonWealth Bank | 45,8 | +0,46 | 45,6 | 1474 | | National Australian Bank | 37,5 | +0,83 | 37,2 | 2404 | | Telstra Corp | 3,7 | — | 3,7 | 14237 | | Westpac Banking | 24,2 | +0,92 | 24,0 | 3016 | | Япония (JPY) | | Asahi Kasei | 836,0 | -1,76 | 851,0 | 4719 | | Daiwa Securities | 1615,0 | +0,31 | 1610,0 | 4626 | | Fuji Photo Film | 4030,0 | +0,75 | 4000,0 | 2466 | | Fujitsu Ltd | 1020,0 | +1,39 | 1006,0 | 7267 | | Honda Motor Co | 7840,0 | -0,13 | 7850,0 | 3302 | | Kao Corp | 3190,0 | -0,31 | 3200,0 | 1593 | | KDDI* | 625,0 | -1,26 | 633,0 | 16 | | Mitsubishi Fin Gr* | 1930,0 | +0,52 | 1920,0 | 49 | | Mitsubishi Electric | 1029,0 | +1,88 | 1010,0 | 7598 | | NEC Corp | 892,0 | +4,69 | 852,0 | 50531 | | Nippon Steel Corp | 447,0 | +1,59 | 440,0 | 53393 | | Nissan Motor Co | 1428,0 | -0,28 | 1432,0 | 11815 | | NTT* | 512,0 | +0,20 | 511,0 | 22 | | NTT DoCoMo* | 176,0 | — | 176,0 | 144 | | Pioneer | 1933,0 | +0,89 | 1916,0 | 1619 | | Ricoh | 2320,0 | +1,98 | 2275,0 | 4069 | | Seikisui House | 1821,0 | +0,33 | 1815,0 | 2775 | | Shin-Etsu Chem | 6760,0 | -0,15 | 6770,0 | 1878 | | Sony | 5700,0 | +0,35 | 5680,0 | 4631 | | Sumitomo Chem | 991,0 | — | 991,0 | 7107 | | TDK Corp | 9180,0 | +1,10 | 9080,0 | 596 | | Toshiba Corp | 755,0 | +2,30 | 738,0 | 42431 | | Toyota Motor Co | 6790,0 | +0,30 | 6770,0 | 7539 | | Гонконг (HKD) | | Cheung Kong | 83,70 | -0,42 | 84,05 | 7863 | | China Mobile | 45,10 | +1,58 | 44,40 | 30849 | | China Unicom | 6,75 | +2,27 | 6,60 | 23161 | | CLP Holdings | 46,20 | — | 46,20 | 3628 | | CNOOC | 6,15 | +1,65 | 6,05 | 123372 | | Hang Seng Bank | 100,20 | -0,40 | 100,60 | 1740 | | Henderson Land | 45,50 | +1,00 | 45,05 | 3399 | | HSBC Holdings | 131,90 | -0,23 | 132,20 | 9649 | | Hutchison | 73,20 | +0,21 | 73,05 | 23758 | | Франция (EUR) | | Alcatel | 13,08 | -3,11 | 13,50 | 10933 | | Axa | 28,73 | -1,27 | 29,10 | 4834 | | BNP Paribas | 75,55 | -2,33 | 77,35 | 2784 | | Bouygues | 42,91 | -2,92 | 44,20 | 1818 | | Danone | 98,75 | -1,05 | 99,80 | 621 | | EADS | 31,84 | -1,06 | 32,18 | 6282 | | France Telecom | 18,29 | -0,71 | 18,42 | 5292 | | Lafarge | 94,10 | -1,88 | 95,90 | 636 | | Michelin | 55,35 | +0,82 | 54,90 | 1749 | | Peugeot | 51,60 | -1,34 | 52,30 | 639 | | Renault | 86,65 | -1,25 | 87,75 | 658 | | Sanofi-Synthelab | 74,90 | -1,19 | 75,80 | 4290 | | Schneider Elec | 89,30 | +0,28 | 89,05 | 1553 | | STMicroelectronics | 15,37 | -1,16 | 15,55 | 3467 | | Total Fina Elf | 222,10 | +1,42 | 219,00 | 4089 | | Vivendi Universal | 28,50 | -0,25 | 28,57 | 5756 | | Великобритания (GBp) | | ARM Holdings | 134,75 | -2,53 | 138,25 | 6614 | | BAE System | 432,25 | +0,29 | 431,00 | 41645 | | Barclays | 690,00 | +0,58 | 686,00 | 56492 | | BP | 683,50 | +1,64 | 672,50 | 126551 | | BAT | 1387,00 | -1,00 | 1401,00 | 9071 | | British Airways | 348,00 | -0,78 | 350,75 | 5295 | | British Telecom | 217,41 | -1,25 | 220,25 | 28649 | | Cable & Wireless | 105,50 | -1,17 | 106,75 | 50859 | | Cadbury Schweppes | 562,00 | -1,32 | 569,50 | 8654 | | HSBC Hldg | 971,50 | +0,10 | 970,50 | 30687 | | Lloyds TSB Grp | 539,85 | -1,73 | 549,00 | 24573 | | Marks & Spencer | 564,50 | +0,18 | 563,50 | 10695 | | Prudential | 673,00 | -0,66 | 677,50 | 12528 | | Reuters Group | 378,00 | -1,88 | 385,25 | 13221 | | Rio Tinto | 3079,00 | -2,32 | 3152,00 | 10831 | | Sainsbury | 336,25 | — | 336,25 | 21876 | | Unilever | 582,50 | — | 582,50 | 7296 | | Vodafone Airtch | 124,50 | +0,20 | 124,25 | 280858 | | Германия (EUR) | | Allianz AG | 135,82 | -1,43 | 137,79 | 3015 | | BASF | 63,65 | -1,29 | 64,48 | 2294 | | Bayer AG | 33,48 | -0,62 | 33,69 | 6798 | | BMW | 44,18 | -2,45 | 45,29 | 3421 | | Commerzbank AG | 33,22 | -2,18 | 33,96 | 3789 | | Daimler-Chrysler | 47,00 | -1,98 | 47,95 | 6200 | | Deutsche Bank n | 96,35 | -1,80 | 98,12 | 3281 | | Dt Telekom n | 13,74 | -0,58 | 13,82 | 18873 | | Hypovereinsbank | 27,04 | -2,52 | 27,74 | 89 | | Infineon Tech | 8,74 | -0,23 | 8,76 | 10197 | | Merck KGaA | 76,98 | -1,79 | 78,38 | 374 | | Munich Re | 116,10 | -1,63 | 118,02 | 1421 | | Sap AG | 185,13 | +0,47 | 184,27 | 3627 | | Siemens | 77,25 | -0,66 | 77,76 | 4277 | | Volkswagen AG | 63,36 | -1,03 | 64,02 | 1798 | | Финляндия (EUR) | | Nokia | 17,01 | -0,53 | 17,10 | 19975 | | Stora Enso | 12,21 | -2,09 | 12,47 | 3552 | | Швейцария (CHF) | | Ciba Special | 79,10 | +0,96 | 78,35 | 374 | | Lonza Grp AG | 90,55 | -0,28 | 90,80 | 434 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,10 | -0,86 | 75,75 | 10604 | | Nestle | 381,50 | -0,46 | 383,25 | 6130 | | Novartis | 74,20 | +0,54 | 73,80 | 7476 | | Roche | 210,00 | -0,38 | 210,80 | 14 | | Swiss Re | 94,45 | -0,42 | 94,85 | 1426 | | UBS AG | 146,40 | +0,14 | 146,20 | 3794 | | Zurich Fin | 307,25 | +0,24 | 306,50 | 401 | | Швеция (SEK) | | ABB | 99,25 | +1,79 | 97,50 | 8432 | | Electrolux | 224,50 | +1,81 | 220,50 | 2954 | | Ericsson | 29,00 | -0,34 | 29,10 | 139678 | | Nordea | 95,00 | -1,04 | 96,00 | 6850 | | Volvo | 355,50 | -0,14 | 356,00 | 2211 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 2715 | | Fiat | 10,47 | -1,12 | 10,59 | 13086 | | Голландия (EUR) | | ABN Amro Hld | 24,72 | -1,04 | 24,98 | 5747 | | Aegon NV | 14,62 | -1,28 | 14,81 | 4427 | | Ahold Kon | 6,40 | +0,31 | 6,38 | 8727 | | Fortis | 29,01 | -0,99 | 29,30 | 3744 | | ING Grp | 31,61 | -1,19 | 31,99 | 7434 | | Philips | 27,73 | +0,54 | 27,58 | 5110 | | Россия (ADR) | | АФК Система | 23,80 | -1,61 | 24,29 | 659 | | Вимм-Билль-Данн | 30,36 | -0,23 | 30,43 | 10 | | Вымпелком | 44,69 | +3,14 | 43,33 | 356 | | Газпром | 96,99 | +4,28 | 95,90 | 2930 | | ЛУКОЙЛ | 85,60 | +1,54 | 84,40 | 3166 | | Мобильные телесистемы | 33,49 | -0,95 | 33,81 | 579 | | Норильский никель | 107,95 | +6,40 | 101,50 | 1036 | | Пятерочка | 19,00 | +5,59 | 17,90 | 1062 | | РАО ЕЭС России | 74,70 | — | 74,70 | 1458 | | Ростелеком | 20,70 | +0,58 | 20,58 | 168 | | Сибнефть | 24,60 | +0,62 | 24,25 | 37 | | Стальная группа Мечел | 27,00 | +2,47 | 26,35 | 296 | | Сургутнефтегаз | 83,74 | +4,99 | 80,20 | 1105 | | Татнефть | 109,00 | -0,23 | 109,25 | 36 | | ЮКОС | 4,15 | +3,75 | 4,00 | 494 | | Канада (CAD) | | Alcan Inc | 56,85 | -1,64 | 57,80 | 650 | | Bank of Montreal | 66,18 | -0,06 | 66,22 | 411 | | Bank Nova Scotia | 46,38 | -0,37 | 46,55 | 314 | | BCE Inc | 27,88 | -1,97 | 28,44 | 1707 | | Imperial Oil | 126,01 | -1,01 | 127,30 | 106 | | Loblaw Cos Ltd | 54,86 | -0,35 | 55,05 | 83 | | Nortel Networks | 3,51 | -0,28 | 3,52 | 2727 | | Royal Bank of Canada | 48,69 | +0,39 | 48,50 | 631 | | США ($) | | Abbott Labs | 42,60 | -0,63 | 42,87 | 580 | | Agilent Tech | 37,95 | -1,43 | 38,50 | 555 | | Alcoa | 32,52 | +1,12 | 32,16 | 3816 | | Allstate Corp | 51,81 | +0,02 | 51,80 | 477 | | Alltel | 65,30 | +0,52 | 64,96 | 333 | | Amer Electric Power | 33,67 | -1,03 | 34,02 | 371 | | Amer Express Co | 52,02 | -0,48 | 52,27 | 973 | | AIG | 64,77 | -1,02 | 65,44 | 1997 | | Amgen | 71,73 | -0,17 | 71,85 | 2453 | | Analog Devices | 38,67 | -1,43 | 39,23 | 562 | | Anheuser-Busch | 42,66 | -0,63 | 42,93 | 358 | | Time Warner Inc | 16,68 | -0,06 | 16,69 | 4505 | | Apple Comp Inc | 69,03 | -3,10 | 71,24 | 22973 | | Applied Materials | 18,13 | -1,63 | 18,43 | 7272 | | AT&T | 26,32 | -0,49 | 26,45 | 3057 | | Automatic Data Proc | 46,56 | -0,47 | 46,78 | 431 | | Bank of America | 45,98 | -0,48 | 46,20 | 1705 | | Bank of New York | 36,45 | +0,11 | 36,41 | 1109 | | Baxter Int | 37,67 | +0,64 | 37,43 | 584 | | BCE Inc | 24,29 | -1,62 | 24,69 | 71 | | Bellsouth Corp | 34,17 | -0,38 | 34,30 | 1587 | | Berkshire cl a* | 89,50 | -0,56 | 90,00 | 1 | | Berkshire cl b* | 2,98 | -0,39 | 2,99 | 3 | | Boeing Co | 79,07 | -0,94 | 79,82 | 630 | | Bristol Myers sq | 24,76 | -0,20 | 24,81 | 1623 | | Cardinal Health | 72,44 | -1,47 | 73,52 | 443 | | Carnival | 47,97 | +0,19 | 47,88 | 1374 | | Caterpillar Inc | 74,86 | -1,04 | 75,65 | 1360 | | ChevronTexaco | 58,82 | -0,99 | 59,41 | 1789 | | Cigna | 128,48 | -1,42 | 130,33 | 203 | | Cisco | 21,22 | +0,19 | 21,18 | 12978 | | Citigroup | 47,97 | +0,25 | 47,85 | 2977 | | Coca-Cola Co | 41,65 | -0,10 | 41,69 | 1072 | | Colgate Palmoliv | 57,69 | -0,59 | 58,03 | 297 | | Costco Wholesale | 57,00 | +0,72 | 56,59 | 1367 | | Daimler-Chrysler | 56,97 | -2,45 | 58,40 | 194 | | Dow Chemical Co | 40,59 | -0,59 | 40,83 | 1045 | | Du Pont Co | 42,96 | -0,56 | 43,20 | 770 | | Eastman Kodak | 28,33 | -0,11 | 28,36 | 445 | | Eli Lilly | 54,04 | -0,81 | 54,48 | 1070 | | EMC Corp | 13,57 | -0,37 | 13,62 | 2090 | | Emerson Electric | 82,89 | +0,11 | 82,80 | 238 | | Exelon | 52,58 | -1,39 | 53,32 | 668 | | Exxon Mobil | 61,72 | -0,60 | 62,09 | 4136 | | Fannie Mae | 53,25 | -0,99 | 53,78 | 370 | | First Data Corp | 48,27 | +0,75 | 47,91 | 759 | | Ford Motor Co | 7,66 | +0,13 | 7,65 | 2009 | | Gap Inc | 18,37 | -1,08 | 18,57 | 1089 | | Genentech | 80,10 | +1,02 | 79,29 | 738 | | General Elec Co | 34,44 | -0,09 | 34,47 | 3742 | | General Motors | 19,49 | -0,31 | 19,55 | 1621 | | Goldman Sachs Gr | 161,81 | -0,14 | 162,04 | 1101 | | HJ Heinz Co | 37,97 | -0,50 | 38,16 | 179 | | Halliburton Co | 77,98 | -0,69 | 78,52 | 1423 | | HCA-Healthcare | 45,37 | +0,18 | 45,29 | 398 | | Hewlett-Packard | 33,67 | -1,26 | 34,10 | 1631 | | Home Depot Inc | 42,21 | +0,17 | 42,14 | 2378 | | Honeywell Int | 42,48 | -0,86 | 42,85 | 672 | | Illinois Tool Works | 95,65 | +0,16 | 95,50 | 424 | | Intel Corp | 19,39 | +0,05 | 19,38 | 19043 | | IBM | 83,18 | -0,75 | 83,81 | 1200 | | Intl Paper | 34,56 | +0,12 | 34,52 | 504 | | Johnson&Johnson | 58,16 | -0,58 | 58,50 | 1468 | | J P Morgan Chase | 41,98 | -0,73 | 42,29 | 2103 | | Kimberly-Clark | 57,80 | +0,31 | 57,62 | 260 | | Kohls | 53,88 | -1,03 | 54,44 | 706 | | Kroger | 20,21 | +0,15 | 20,18 | 582 | | Lehman Brothers | 150,48 | -0,34 | 151,00 | 576 | | Lockheed Martin | 73,93 | -0,74 | 74,48 | 367 | | Lowes Cos | 66,01 | -0,57 | 66,39 | 634 | | Lucent Tech | 3,12 | -2,50 | 3,20 | 9017 | | Marsh & McLennan | 29,37 | +0,07 | 29,35 | 295 | | McDonalds Corp | 34,67 | +0,20 | 34,60 | 1054 | | Medtronic | 51,34 | -0,29 | 51,49 | 1297 | | Merck & Co | 34,41 | -1,23 | 34,84 | 1856 | | Merrill Lynch | 78,81 | -1,38 | 79,91 | 1263 | | Metlife Inc | 49,73 | -0,10 | 49,78 | 596 | | Micron Tech | 15,56 | -0,13 | 15,58 | 1604 | | Microsoft | 27,42 | -0,51 | 27,56 | 13084 | | Minnesota Mining | 80,90 | -0,59 | 81,38 | 1432 | | Motorola Inc | 23,50 | -1,14 | 23,77 | 2975 | | Occidental Petr | 95,30 | -1,76 | 97,01 | 722 | | Omnicom Group | 85,00 | +0,46 | 84,61 | 251 | | Oracle Corp | 13,84 | +0,29 | 13,80 | 10010 | | Pfizer Inc | 24,96 | -0,52 | 25,09 | 3430 | | Philip Morris | 70,24 | -0,31 | 70,46 | 1493 | | Raytheon Co | 45,18 | -1,05 | 45,90 | 556 | | Schering-plough | 18,95 | -0,32 | 19,01 | 964 | | Tenet Healthcare | 8,88 | -1,77 | 9,04 | 3737 | | Texas Instrument | 33,49 | -0,42 | 33,63 | 3390 | | Textron Inc | 92,85 | +0,43 | 92,45 | 181 | | Time Warner Inc | 16,68 | -0,06 | 16,69 | 4505 | | Tyco Int | 26,24 | -1,06 | 26,52 | 1687 | | Unisys Corp | 6,96 | -0,14 | 6,97 | 96 | | UPS | 81,54 | +0,23 | 81,35 | 1006 | | United Tech | 57,65 | -1,00 | 58,23 | 815 | | Unitedhealth Gr | 54,65 | +0,26 | 54,51 | 1999 | | US Bancorp | 30,57 | -0,81 | 30,82 | 905 | | Verizon Comm | 33,80 | +0,36 | 33,68 | 2375 | | Wachovia | 56,55 | -0,18 | 56,65 | 709 | | Wal-Mart Stores | 46,22 | -0,73 | 46,56 | 1784 | | Walt Disney Co | 27,59 | -0,33 | 27,68 | 1223 | | Washington Mutual | 44,01 | -0,32 | 44,15 | 633 | | Wells Fargo | 64,42 | -0,80 | 64,94 | 723 | | Xerox Corp | 14,89 | -0,47 | 14,96 | 499 |
|
