| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -1,13 | 8,8 | 2808 | | ANZ Banking Grp | 26,6 | -0,60 | 26,8 | 3030 | | CommonWealth Bank | 45,5 | -0,50 | 45,8 | 1841 | | National Australian Bank | 37,2 | -0,83 | 37,5 | 4138 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 16841 | | Westpac Banking | 24,1 | -0,62 | 24,2 | 4082 | | Япония (JPY) | | Asahi Kasei | 836,0 | — | 836,0 | 3223 | | Daiwa Securities | 1599,0 | -0,99 | 1615,0 | 4776 | | Fuji Photo Film | 4020,0 | -0,25 | 4030,0 | 1306 | | Fujitsu Ltd | 1011,0 | -0,88 | 1020,0 | 7783 | | Honda Motor Co | 7780,0 | -0,77 | 7840,0 | 2785 | | Kao Corp | 3210,0 | +0,63 | 3190,0 | 1725 | | KDDI* | 614,0 | -1,76 | 625,0 | 14 | | Mitsubishi Fin Gr* | 1920,0 | -0,52 | 1930,0 | 31 | | Mitsubishi Electric | 1022,0 | -0,68 | 1029,0 | 6539 | | NEC Corp | 916,0 | +2,69 | 892,0 | 62860 | | Nippon Steel Corp | 445,0 | -0,45 | 447,0 | 28774 | | Nissan Motor Co | 1429,0 | +0,07 | 1428,0 | 11708 | | NTT* | 508,0 | -0,78 | 512,0 | 16 | | NTT DoCoMo* | 174,0 | -1,14 | 176,0 | 92 | | Pioneer | 1919,0 | -0,72 | 1933,0 | 1310 | | Ricoh | 2325,0 | +0,22 | 2320,0 | 2069 | | Seikisui House | 1805,0 | -0,88 | 1821,0 | 2906 | | Shin-Etsu Chem | 6710,0 | -0,74 | 6760,0 | 1177 | | Sony | 5630,0 | -1,23 | 5700,0 | 3797 | | Sumitomo Chem | 1034,0 | +4,34 | 991,0 | 13788 | | TDK Corp | 9100,0 | -0,87 | 9180,0 | 515 | | Toshiba Corp | 747,0 | -1,06 | 755,0 | 30994 | | Toyota Motor Co | 6810,0 | +0,29 | 6790,0 | 6948 | | Гонконг (HKD) | | Cheung Kong | 83,90 | +0,24 | 83,70 | 3033 | | China Mobile | 45,65 | +1,22 | 45,10 | 19027 | | China Unicom | 6,75 | — | 6,75 | 6826 | | CLP Holdings | 46,35 | +0,32 | 46,20 | 2730 | | CNOOC | 6,20 | +0,81 | 6,15 | 72674 | | Hang Seng Bank | 100,40 | +0,20 | 100,20 | 2098 | | Henderson Land | 45,35 | -0,33 | 45,50 | 1549 | | HSBC Holdings | 131,70 | -0,15 | 131,90 | 10840 | | Hutchison | 73,35 | +0,20 | 73,20 | 7156 | | Франция (EUR) | | Alcatel | 12,86 | -1,46 | 13,05 | 6357 | | Axa | 28,62 | -0,31 | 28,71 | 3196 | | BNP Paribas | 75,40 | — | 75,40 | 2112 | | Bouygues | 42,80 | -0,23 | 42,90 | 709 | | Danone | 98,20 | -0,41 | 98,60 | 440 | | EADS | 32,28 | +1,25 | 31,88 | 4058 | | France Telecom | 18,22 | -0,55 | 18,32 | 6552 | | Lafarge | 94,60 | +0,16 | 94,45 | 387 | | Michelin | 56,15 | +1,63 | 55,25 | 880 | | Peugeot | 51,55 | +0,10 | 51,50 | 271 | | Renault | 86,20 | -0,46 | 86,60 | 1049 | | Sanofi-Synthelab | 74,50 | -0,20 | 74,65 | 2750 | | Schneider Elec | 88,40 | -0,90 | 89,20 | 341 | | STMicroelectronics | 15,46 | +0,59 | 15,37 | 2926 | | Total Fina Elf | 223,90 | +1,36 | 220,90 | 1338 | | Vivendi Universal | 28,79 | +0,31 | 28,70 | 4168 | | Великобритания (GBp) | | ARM Holdings | 133,50 | -0,56 | 134,25 | 4688 | | BAE System | 427,50 | -1,84 | 435,50 | 29429 | | Barclays | 694,50 | -0,93 | 701,00 | 30888 | | BP | 690,50 | +1,32 | 681,50 | 65646 | | BAT | 1371,00 | -0,94 | 1384,00 | 15677 | | British Airways | 346,25 | -0,36 | 347,50 | 4361 | | British Telecom | 218,25 | +0,69 | 216,75 | 36728 | | Cable & Wireless | 105,25 | +0,24 | 105,00 | 18979 | | Cadbury Schweppes | 568,50 | +1,25 | 561,50 | 3717 | | HSBC Hldg | 971,00 | +0,10 | 970,00 | 17133 | | Lloyds TSB Grp | 536,00 | -0,74 | 540,00 | 28368 | | Marks & Spencer | 564,00 | -0,09 | 564,50 | 3280 | | Prudential | 667,50 | -0,74 | 672,50 | 6501 | | Reuters Group | 375,25 | -1,05 | 379,25 | 8722 | | Rio Tinto | 3103,00 | +1,24 | 3065,00 | 7698 | | Sainsbury | 338,56 | +0,74 | 336,00 | 3469 | | Unilever | 582,50 | +0,26 | 581,00 | 4169 | | Vodafone Airtch | 126,00 | +0,20 | 125,75 | 350751 | | Германия (EUR) | | Allianz AG | 135,15 | -0,16 | 135,37 | 2017 | | BASF | 63,98 | +0,55 | 63,63 | 1132 | | Bayer AG | 33,68 | +0,75 | 33,43 | 3947 | | BMW | 44,48 | +0,95 | 44,06 | 1618 | | Commerzbank AG | 32,84 | -1,08 | 33,20 | 2721 | | Daimler-Chrysler | 47,87 | +2,09 | 46,89 | 4305 | | Deutsche Bank n | 95,80 | -0,64 | 96,42 | 2557 | | Dt Telekom n | 13,71 | -0,22 | 13,74 | 10137 | | Hypovereinsbank | 27,05 | -0,62 | 27,22 | 241 | | Infineon Tech | 8,70 | — | 8,70 | 6392 | | Merck KGaA | 76,02 | -1,23 | 76,97 | 244 | | Munich Re | 115,26 | -0,47 | 115,81 | 1161 | | Sap AG | 186,53 | +0,89 | 184,89 | 981 | | Siemens | 76,57 | -0,23 | 76,75 | 1996 | | Volkswagen AG | 63,44 | +0,68 | 63,01 | 841 | | Финляндия (EUR) | | Nokia | 16,94 | -0,47 | 17,02 | 12600 | | Stora Enso | 12,27 | +0,49 | 12,21 | 1979 | | Швейцария (CHF) | | Ciba Special | 77,30 | -2,21 | 79,05 | 725 | | Lonza Grp AG | 89,10 | -1,66 | 90,60 | 282 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,80 | -0,86 | 75,45 | 2753 | | Nestle | 384,25 | +0,72 | 381,50 | 2036 | | Novartis | 74,10 | -0,07 | 74,15 | 2723 | | Roche | 212,90 | +0,95 | 210,90 | 4 | | Swiss Re | 94,30 | -0,37 | 94,65 | 1177 | | UBS AG | 146,10 | -0,27 | 146,50 | 1682 | | Zurich Fin | 304,75 | -1,53 | 309,50 | 377 | | Швеция (SEK) | | ABB | 99,25 | — | 99,25 | 3667aaz | | Electrolux | 224,50 | +0,22 | 224,00 | 742 | | Ericsson | 29,10 | — | 29,10 | 102813 | | Nordea | 95,00 | — | 95,00 | 8694 | | Volvo | 353,50 | -0,42 | 355,00 | 986 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,09 | 2,91 | 1685 | | Fiat | 10,69 | +1,86 | 10,50 | 10034 | | Голландия (EUR) | | ABN Amro Hld | 24,62 | -0,61 | 24,77 | 4907 | | Aegon NV | 14,73 | +0,68 | 14,63 | 2673 | | Ahold Kon | 6,40 | +0,16 | 6,39 | 5679 | | Fortis | 28,98 | -0,14 | 29,02 | 2505 | | ING Grp | 31,62 | -0,22 | 31,69 | 4183 | | Philips | 27,65 | -0,18 | 27,70 | 2307 | | Россия (ADR) | | АФК Система | 24,10 | +0,84 | 23,90 | 420 | | Вимм-Билль-Данн | 30,30 | — | 30,30 | 2 | | Вымпелком | 45,00 | +1,67 | 44,26 | 165 | | Газпром | 101,80 | +2,00 | 100,00 | 2245 | | ЛУКОЙЛ | 87,00 | +1,52 | 85,70 | 1615 | | Мобильные телесистемы | 33,12 | -0,99 | 33,45 | 430 | | Норильский никель | 112,50 | +4,17 | 108,00 | 668 | | Пятерочка | 18,50 | -2,48 | 18,97 | 370 | | РАО ЕЭС России | 75,30 | +0,80 | 74,70 | 248 | | Ростелеком | 20,90 | +0,97 | 20,70 | 278 | | Сибнефть | 24,50 | +0,41 | 24,40 | 65 | | Стальная группа Мечел | 26,41 | -0,34 | 26,50 | 21 | | Сургутнефтегаз | 85,20 | +1,19 | 84,20 | 322 | | Татнефть | 108,99 | +2,97 | 105,85 | 49 | | ЮКОС | 4,23 | -0,48 | 4,15 | 389 | | Канада (CAD) | | Alcan Inc | 57,32 | +0,79 | 56,87 | 290 | | Bank of Montreal | 65,70 | -0,36 | 65,94 | 116 | | Bank Nova Scotia | 46,24 | -0,43 | 46,44 | 200 | | BCE Inc | 27,96 | +0,29 | 27,88 | 441 | | Imperial Oil | 128,34 | +1,42 | 126,54 | 24 | | Loblaw Cos Ltd | 54,76 | -0,09 | 54,81 | 31 | | Nortel Networks | 3,38 | -2,31 | 3,46 | 2494 | | Royal Bank of Canada | 48,74 | -0,39 | 48,93 | 262 | | США ($) | | Abbott Labs | 42,12 | +0,07 | 42,09 | 536 | | Agilent Tech | 37,30 | -1,48 | 37,86 | 272 | | Alcoa | 32,79 | +0,89 | 32,50 | 1158 | | Allstate Corp | 51,12 | -0,20 | 51,22 | 294 | | Alltel | 65,95 | +0,40 | 65,69 | 171 | | Amer Electric Power | 33,70 | -0,03 | 33,71 | 129 | | Amer Express Co | 51,81 | +0,21 | 51,70 | 455 | | AIG | 64,01 | -0,57 | 64,38 | 938 | | Amgen | 71,17 | +0,20 | 71,03 | 1233 | | Analog Devices | 37,94 | -1,38 | 38,47 | 402 | | Anheuser-Busch | 42,38 | +0,86 | 42,02 | 228 | | Time Warner Inc | 16,68 | +0,36 | 16,62 | 2737 | | Apple Comp Inc | 70,49 | +1,00 | 69,79 | 8792 | | Applied Materials | 17,67 | -2,05 | 18,04 | 6486 | | AT&T | 26,10 | -0,23 | 26,16 | 1317 | | Automatic Data Proc | 46,28 | -0,39 | 46,46 | 169 | | Bank of America | 45,85 | +0,24 | 45,74 | 1049 | | Bank of New York | 35,10 | -4,70 | 36,83 | 2307 | | Baxter Int | 36,84 | -0,70 | 37,10 | 317 | | BCE Inc | 24,40 | +0,37 | 24,31 | 28 | | Bellsouth Corp | 33,83 | — | 33,83 | 831 | | Berkshire cl a* | 88,70 | -0,56 | 89,20 | 1 | | Berkshire cl b* | 2,95 | -0,67 | 2,97 | 3 | | Boeing Co | 80,30 | +0,92 | 79,57 | 409 | | Bristol Myers sq | 24,24 | -1,10 | 24,51 | 674 | | Cardinal Health | 71,55 | -0,10 | 71,62 | 98 | | Carnival | 47,75 | -0,15 | 47,82 | 376 | | Caterpillar Inc | 75,49 | +0,76 | 74,92 | 619 | | ChevronTexaco | 59,57 | +1,57 | 58,65 | 1235 | | Cigna | 123,50 | -2,82 | 127,08 | 199 | | Cisco | 20,92 | +0,53 | 20,81 | 8790 | | Citigroup | 47,96 | +0,63 | 47,66 | 1496 | | Coca-Cola Co | 41,30 | -0,12 | 41,35 | 577 | | Colgate Palmoliv | 57,32 | -0,40 | 57,55 | 175 | | Costco Wholesale | 54,95 | -1,35 | 55,70 | 2230 | | Daimler-Chrysler | 58,04 | +1,91 | 56,95 | 71 | | Dow Chemical Co | 40,19 | +0,07 | 40,16 | 773 | | Du Pont Co | 43,00 | +0,70 | 42,70 | 420 | | Eastman Kodak | 27,56 | -1,18 | 27,89 | 331 | | Eli Lilly | 53,43 | -0,21 | 53,54 | 290 | | EMC Corp | 13,46 | -0,81 | 13,57 | 1001 | | Emerson Electric | 81,72 | +0,13 | 81,61 | 194 | | Exelon | 52,15 | +0,38 | 51,95 | 252 | | Exxon Mobil | 61,84 | +0,83 | 61,33 | 2414 | | Fannie Mae | 53,61 | +0,54 | 53,32 | 182 | | First Data Corp | 48,50 | -0,02 | 48,51 | 353 | | Ford Motor Co | 7,62 | +0,26 | 7,60 | 1034 | | Gap Inc | 18,12 | -0,49 | 18,21 | 627 | | Genentech | 80,33 | +1,44 | 79,19 | 694 | | General Elec Co | 34,00 | -0,09 | 34,03 | 2535 | | General Motors | 19,29 | -1,13 | 19,51 | 1161 | | Goldman Sachs Gr | 162,91 | +1,17 | 161,02 | 797 | | HJ Heinz Co | 38,05 | +0,24 | 37,96 | 139 | | Halliburton Co | 78,65 | +1,79 | 77,27 | 1009 | | HCA-Healthcare | 44,39 | -0,80 | 44,75 | 221 | | Hewlett-Packard | 33,25 | -0,36 | 33,37 | 877 | | Home Depot Inc | 41,90 | -0,48 | 42,10 | 761 | | Honeywell Int | 42,45 | +0,12 | 42,40 | 304 | | Illinois Tool Works | 95,52 | -0,03 | 95,55 | 257 | | Intel Corp | 19,36 | +0,62 | 19,24 | 15598 | | IBM | 82,40 | -0,10 | 82,48 | 605 | | Intl Paper | 34,35 | -0,15 | 34,40 | 204 | | Johnson&Johnson | 57,70 | -0,22 | 57,83 | 1096 | | J P Morgan Chase | 41,91 | +0,50 | 41,70 | 1073 | | Kimberly-Clark | 57,17 | -0,28 | 57,33 | 222 | | Kohls | 53,90 | +0,94 | 53,40 | 407 | | Kroger | 19,99 | +0,25 | 19,94 | 295 | | Lehman Brothers | 150,41 | +1,18 | 148,65 | 382 | | Lockheed Martin | 73,78 | -0,04 | 73,81 | 211 | | Lowes Cos | 65,34 | -0,08 | 65,39 | 241 | | Lucent Tech | 3,07 | -1,29 | 3,11 | 6507 | | Marsh & McLennan | 29,30 | +0,07 | 29,28 | 227 | | McDonalds Corp | 35,22 | +0,97 | 34,88 | 1094 | | Medtronic | 50,80 | -0,29 | 50,95 | 583 | | Merck & Co | 34,61 | +0,41 | 34,47 | 986 | | Merrill Lynch | 78,77 | +0,42 | 78,44 | 547 | | Metlife Inc | 49,10 | -0,45 | 49,32 | 253 | | Micron Tech | 15,02 | -1,51 | 15,25 | 1893 | | Microsoft | 27,29 | +0,15 | 27,25 | 7722 | | Minnesota Mining | 80,81 | -0,27 | 81,03 | 424 | | Motorola Inc | 23,38 | -0,60 | 23,52 | 1113 | | Occidental Petr | 97,12 | +2,09 | 95,13 | 598 | | Omnicom Group | 85,10 | +0,06 | 85,05 | 160 | | Oracle Corp | 13,64 | -0,80 | 13,75 | 8565 | | Pfizer Inc | 24,74 | +0,20 | 24,69 | 1831 | | Philip Morris | 70,18 | +0,62 | 69,75 | 863 | | Raytheon Co | 44,51 | -1,96 | 45,40 | 386 | | Schering-plough | 18,61 | -0,43 | 18,69 | 271 | | Tenet Healthcare | 8,68 | -0,34 | 8,71 | 542 | | Texas Instrument | 32,42 | -1,97 | 33,07 | 1521 | | Textron Inc | 91,78 | -0,23 | 91,99 | 38 | | Time Warner Inc | 16,68 | +0,36 | 16,62 | 2737 | | Tyco Int | 26,12 | +0,15 | 26,08 | 425 | | Unisys Corp | 6,72 | -0,88 | 6,78 | 196 | | UPS | 81,74 | — | 81,74 | 343 | | United Tech | 57,78 | +0,28 | 57,62 | 403 | | Unitedhealth Gr | 51,50 | -4,08 | 53,69 | 2245 | | US Bancorp | 30,51 | +0,03 | 30,50 | 370 | | Verizon Comm | 33,61 | -0,53 | 33,79 | 861 | | Wachovia | 56,34 | +0,36 | 56,14 | 236 | | Wal-Mart Stores | 45,70 | -0,70 | 46,02 | 1245 | | Walt Disney Co | 27,89 | +1,31 | 27,53 | 701 | | Washington Mutual | 44,24 | +0,07 | 44,21 | 250 | | Wells Fargo | 64,52 | +0,23 | 64,37 | 224 | | Xerox Corp | 14,74 | — | 14,74 | 138 |
|
