| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,34 | 8,7 | 7999 | | ANZ Banking Grp | 26,9 | +1,24 | 26,6 | 3313 | | CommonWealth Bank | 46,0 | +1,03 | 45,5 | 3132 | | National Australian Bank | 37,1 | -0,21 | 37,2 | 2776 | | Telstra Corp | 3,7 | — | 3,7 | 44009 | | Westpac Banking | 24,3 | +1,12 | 24,1 | 6671 | | Япония (JPY) | | Asahi Kasei | 832,0 | -0,48 | 836,0 | 5056 | | Daiwa Securities | 1597,0 | -0,13 | 1599,0 | 6086 | | Fuji Photo Film | 4010,0 | -0,25 | 4020,0 | 1090 | | Fujitsu Ltd | 985,0 | -2,57 | 1011,0 | 9381 | | Honda Motor Co | 7750,0 | -0,39 | 7780,0 | 1879 | | Kao Corp | 3210,0 | — | 3210,0 | 1723 | | KDDI* | 611,0 | -0,49 | 614,0 | 15 | | Mitsubishi Fin Gr* | 1910,0 | -0,52 | 1920,0 | 32 | | Mitsubishi Electric | 1009,0 | -1,27 | 1022,0 | 4471 | | NEC Corp | 898,0 | -1,97 | 916,0 | 35715 | | Nippon Steel Corp | 440,0 | -1,12 | 445,0 | 32698 | | Nissan Motor Co | 1412,0 | -1,19 | 1429,0 | 12201 | | NTT* | 507,0 | -0,20 | 508,0 | 16 | | NTT DoCoMo* | 174,0 | — | 174,0 | 110 | | Pioneer | 1915,0 | -0,21 | 1919,0 | 1067 | | Ricoh | 2300,0 | -1,08 | 2325,0 | 2196 | | Seikisui House | 1807,0 | +0,11 | 1805,0 | 2252 | | Shin-Etsu Chem | 6650,0 | -0,89 | 6710,0 | 2386 | | Sony | 5570,0 | -1,07 | 5630,0 | 4860 | | Sumitomo Chem | 1049,0 | +1,45 | 1034,0 | 14951 | | TDK Corp | 9110,0 | +0,11 | 9100,0 | 673 | | Toshiba Corp | 727,0 | -2,68 | 747,0 | 34056 | | Toyota Motor Co | 6820,0 | +0,15 | 6810,0 | 7793 | | Гонконг (HKD) | | Cheung Kong | 83,45 | -0,54 | 83,90 | 5641 | | China Mobile | 45,70 | +0,11 | 45,65 | 17696 | | China Unicom | 6,65 | -1,48 | 6,75 | 7156 | | CLP Holdings | 45,30 | -0,24 | 45,41 | 2492 | | CNOOC | 6,20 | — | 6,20 | 76281 | | Hang Seng Bank | 100,40 | — | 100,40 | 738 | | Henderson Land | 45,40 | +0,11 | 45,35 | 3053 | | HSBC Holdings | 131,20 | -0,38 | 131,70 | 12406 | | Hutchison | 73,00 | -0,48 | 73,35 | 9248 | | Франция (EUR) | | Alcatel | 12,55 | -2,41 | 12,86 | 9407 | | Axa | 28,01 | -2,23 | 28,65 | 5400 | | BNP Paribas | 73,25 | -2,98 | 75,50 | 4028 | | Bouygues | 42,01 | -1,85 | 42,80 | 965 | | Danone | 97,40 | -1,17 | 98,55 | 849 | | EADS | 32,41 | +0,31 | 32,31 | 4361 | | France Telecom | 18,05 | -1,58 | 18,34 | 7329 | | Lafarge | 92,65 | -2,78 | 95,30 | 688 | | Michelin | 55,45 | -1,33 | 56,20 | 839 | | Peugeot | 50,35 | -2,52 | 51,65 | 784 | | Renault | 84,50 | -1,52 | 85,80 | 687 | | Sanofi-Synthelab | 75,65 | +0,13 | 75,55 | 3246 | | Schneider Elec | 86,80 | -1,48 | 88,10 | 525 | | STMicroelectronics | 15,01 | -2,97 | 15,47 | 8349 | | Total Fina Elf | 223,00 | -0,31 | 223,70 | 2478 | | Vivendi Universal | 28,35 | -2,00 | 28,93 | 4258 | | Великобритания (GBp) | | ARM Holdings | 128,75 | -3,38 | 133,25 | 9245 | | BAE System | 418,75 | -2,16 | 428,00 | 22596 | | Barclays | 682,00 | -2,08 | 696,50 | 15360 | | BP | 695,50 | +0,29 | 693,50 | 79567 | | BAT | 1370,00 | -0,58 | 1378,00 | 15338 | | British Airways | 340,00 | -1,95 | 346,75 | 4194 | | British Telecom | 214,00 | -1,95 | 218,25 | 67088 | | Cable & Wireless | 105,00 | +0,72 | 104,25 | 22217 | | Cadbury Schweppes | 560,50 | -1,15 | 567,00 | 5257 | | HSBC Hldg | 966,00 | -0,62 | 972,00 | 15733 | | Lloyds TSB Grp | 530,00 | -1,21 | 536,50 | 38035 | | Marks & Spencer | 587,14 | +4,08 | 564,00 | 26429 | | Prudential | 655,00 | -1,87 | 667,50 | 9134 | | Reuters Group | 371,50 | -1,33 | 376,50 | 9872 | | Rio Tinto | 3149,00 | +1,09 | 3115,00 | 12997 | | Sainsbury | 336,25 | -0,59 | 338,25 | 6025 | | Unilever | 580,50 | -0,43 | 583,00 | 4829 | | Vodafone Airtch | 124,25 | -1,58 | 126,25 | 210829 | | Германия (EUR) | | Allianz AG | 133,01 | -1,74 | 135,37 | 2948 | | BASF | 63,58 | -0,80 | 64,09 | 2772 | | Bayer AG | 33,36 | -1,68 | 33,93 | 3962 | | BMW | 44,57 | +0,02 | 44,56 | 2912 | | Commerzbank AG | 31,97 | -3,12 | 33,00 | 3290 | | Daimler-Chrysler | 47,36 | -1,66 | 48,16 | 6898 | | Deutsche Bank n | 94,03 | -2,82 | 96,76 | 3296 | | Dt Telekom n | 13,56 | -1,45 | 13,76 | 22322 | | Hypovereinsbank | 26,94 | -0,88 | 27,18 | 327 | | Infineon Tech | 8,51 | -1,96 | 8,68 | 7562 | | Merck KGaA | 78,46 | +3,33 | 75,93 | 576 | | Munich Re | 113,57 | -1,98 | 115,87 | 1635 | | Sap AG | 182,61 | -2,58 | 187,44 | 1297 | | Siemens | 75,14 | -2,36 | 76,96 | 4635 | | Volkswagen AG | 62,17 | -2,40 | 63,70 | 1278 | | Финляндия (EUR) | | Nokia | 17,61 | +3,77 | 16,97 | 87341 | | Stora Enso | 12,13 | -1,54 | 12,32 | 1724 | | Швейцария (CHF) | | Ciba Special | 77,05 | -0,32 | 77,30 | 304 | | Lonza Grp AG | 88,70 | -0,89 | 89,50 | 190 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,40 | -2,26 | 75,10 | 12763 | | Nestle | 387,50 | +0,58 | 385,25 | 1862 | | Novartis | 73,00 | -1,35 | 74,00 | 6065 | | Roche | 211,00 | +0,48 | 210,00 | 11 | | Swiss Re | 93,35 | -1,43 | 94,70 | 2939 | | UBS AG | 144,40 | -1,50 | 146,60 | 13052 | | Zurich Fin | 301,00 | -1,23 | 304,75 | 400 | | Швеция (SEK) | | ABB | 98,25 | -1,26 | 99,50 | 2293aaz | | Electrolux | 224,00 | -0,22 | 224,50 | 850 | | Ericsson | 28,70 | -2,05 | 29,30 | 149730 | | Nordea | 94,25 | -1,05 | 95,25 | 7548 | | Volvo | 354,00 | +0,28 | 353,00 | 1448 | | Италия (EUR) | | Bank di Lavoro | 2,91 | — | 2,91 | 1687 | | Fiat | 10,37 | -2,97 | 10,69 | 9503 | | Голландия (EUR) | | ABN Amro Hld | 24,34 | -1,82 | 24,79 | 7082 | | Aegon NV | 14,38 | -2,44 | 14,74 | 3455 | | Ahold Kon | 6,35 | -0,78 | 6,40 | 7486 | | Fortis | 28,59 | -1,55 | 29,04 | 3509 | | ING Grp | 31,40 | -1,23 | 31,79 | 7061 | | Philips | 26,80 | -2,97 | 27,62 | 6821 | | Россия (ADR) | | АФК Система | 24,10 | -0,21 | 24,10 | 195 | | Вимм-Билль-Данн | 30,20 | +0,67 | 30,00 | 5 | | Вымпелком | 44,13 | -1,03 | 44,59 | 211 | | Газпром | 101,10 | -0,88 | 101,70 | 2101 | | ЛУКОЙЛ | 88,23 | +1,15 | 87,00 | 2298 | | Мобильные телесистемы | 32,88 | -0,69 | 33,11 | 442 | | Норильский никель | 114,70 | +1,07 | 112,50 | 1085 | | Пятерочка | 18,60 | +0,54 | 18,50 | 288 | | РАО ЕЭС России | 74,61 | -0,40 | 75,30 | 336 | | Ростелеком | 20,50 | -1,91 | 20,90 | 105 | | Сибнефть | 24,30 | -0,82 | 24,50 | 116 | | Стальная группа Мечел | 26,04 | -0,95 | 26,29 | 81 | | Сургутнефтегаз | 84,10 | -0,94 | 84,90 | 611 | | Татнефть | 111,00 | +1,93 | 108,90 | 17 | | ЮКОС | 4,11 | +0,24 | 4,10 | 373 | | Канада (CAD) | | Alcan Inc | 59,05 | +2,27 | 57,74 | 1862 | | Bank of Montreal | 64,86 | -0,89 | 65,44 | 707 | | Bank Nova Scotia | 45,36 | -1,56 | 46,08 | 573 | | BCE Inc | 28,00 | -0,85 | 28,24 | 554 | | Imperial Oil | 126,15 | -1,02 | 127,45 | 128 | | Loblaw Cos Ltd | 54,05 | -1,08 | 54,64 | 69 | | Nortel Networks | 3,29 | -2,95 | 3,39 | 3667 | | Royal Bank of Canada | 48,03 | -1,25 | 48,64 | 1064 | | США ($) | | Abbott Labs | 41,66 | -0,55 | 42,18 | 724 | | Agilent Tech | 36,51 | -1,11 | 36,92 | 286 | | Alcoa | 35,03 | +6,70 | 32,83 | 7195 | | Allstate Corp | 50,48 | -1,19 | 51,09 | 464 | | Alltel | 65,20 | -1,53 | 66,21 | 159 | | Amer Electric Power | 33,34 | -0,30 | 33,44 | 229 | | Amer Express Co | 51,33 | -1,00 | 51,85 | 635 | | AIG | 63,15 | -1,62 | 64,19 | 1677 | | Amgen | 70,45 | -0,41 | 70,74 | 1723 | | Analog Devices | 37,69 | -1,05 | 38,09 | 522 | | Anheuser-Busch | 42,24 | -0,07 | 42,27 | 238 | | Time Warner Inc | 16,82 | -0,36 | 16,88 | 3366 | | Apple Comp Inc | 67,36 | -1,91 | 68,67 | 13252 | | Applied Materials | 17,41 | -1,58 | 17,69 | 5421 | | AT&T | 25,67 | -1,38 | 26,03 | 3099 | | Automatic Data Proc | 46,01 | -0,28 | 46,14 | 424 | | Bank of America | 45,58 | -0,22 | 45,68 | 1790 | | Bank of New York | 35,01 | -0,09 | 35,04 | 1368 | | Baxter Int | 36,57 | -0,71 | 36,83 | 326 | | BCE Inc | 24,46 | -0,37 | 24,55 | 38 | | Bellsouth Corp | 33,01 | -1,58 | 33,83 | 2983 | | Berkshire cl a* | 88,10 | -0,55 | 88,59 | 1 | | Berkshire cl b* | 2,93 | -0,68 | 2,95 | 5 | | Boeing Co | 79,95 | -1,04 | 80,79 | 576 | | Bristol Myers sq | 24,11 | -0,66 | 24,27 | 845 | | Cardinal Health | 70,05 | -2,00 | 71,48 | 350 | | Carnival | 47,44 | -1,06 | 47,95 | 749 | | Caterpillar Inc | 75,68 | +0,30 | 75,45 | 1325 | | ChevronTexaco | 59,98 | +0,44 | 59,72 | 1860 | | Cigna | 123,48 | -2,41 | 126,53 | 226 | | Cisco | 20,96 | -0,14 | 20,99 | 9386 | | Citigroup | 47,68 | -0,52 | 47,93 | 1609 | | Coca-Cola Co | 41,34 | -0,34 | 41,48 | 836 | | Colgate Palmoliv | 57,21 | -1,02 | 57,80 | 510 | | Costco Wholesale | 53,98 | -0,83 | 54,43 | 1034 | | Daimler-Chrysler | 57,58 | -0,72 | 58,00 | 62 | | Dow Chemical Co | 39,24 | -1,65 | 39,90 | 1657 | | Du Pont Co | 43,12 | +0,35 | 42,97 | 1251 | | Eastman Kodak | 27,14 | -1,92 | 27,67 | 521 | | Eli Lilly | 53,24 | -0,24 | 53,37 | 501 | | EMC Corp | 13,28 | -1,04 | 13,42 | 1671 | | Emerson Electric | 81,03 | -0,28 | 81,26 | 518 | | Exelon | 51,42 | -1,48 | 52,19 | 448 | | Exxon Mobil | 62,19 | +0,40 | 61,94 | 3324 | | Fannie Mae | 52,83 | -1,22 | 53,48 | 338 | | First Data Corp | 47,77 | -1,44 | 48,47 | 336 | | Ford Motor Co | 7,40 | -1,60 | 7,52 | 4040 | | Gap Inc | 17,78 | -0,50 | 17,87 | 1330 | | Genentech | 80,16 | -0,58 | 80,63 | 780 | | General Elec Co | 33,71 | -0,62 | 33,92 | 3593 | | General Motors | 19,31 | -0,46 | 19,40 | 1440 | | Goldman Sachs Gr | 160,10 | -1,45 | 162,46 | 1216 | | HJ Heinz Co | 38,04 | +0,05 | 38,02 | 232 | | Halliburton Co | 78,94 | -0,24 | 79,13 | 1245 | | HCA-Healthcare | 44,58 | -0,16 | 44,65 | 416 | | Hewlett-Packard | 32,64 | -1,39 | 33,10 | 1348 | | Home Depot Inc | 41,47 | -0,79 | 41,80 | 1482 | | Honeywell Int | 41,96 | -1,57 | 42,63 | 916 | | Illinois Tool Works | 95,70 | -0,16 | 95,85 | 269 | | Intel Corp | 19,23 | -0,67 | 19,36 | 15687 | | IBM | 80,93 | -1,43 | 82,10 | 1227 | | Intl Paper | 34,74 | +2,18 | 34,00 | 1134 | | Johnson&Johnson | 57,55 | -0,28 | 57,71 | 1363 | | J P Morgan Chase | 41,65 | -0,55 | 41,88 | 1595 | | Kimberly-Clark | 57,17 | -0,66 | 57,55 | 237 | | Kohls | 53,28 | -1,24 | 53,95 | 489 | | Kroger | 19,82 | -0,80 | 19,98 | 443 | | Lehman Brothers | 148,72 | -1,05 | 150,30 | 531 | | Lockheed Martin | 72,86 | -1,46 | 73,94 | 345 | | Lowes Cos | 64,41 | -1,17 | 65,17 | 365 | | Lucent Tech | 3,04 | -0,33 | 3,05 | 9213 | | Marsh & McLennan | 29,36 | +0,20 | 29,30 | 699 | | McDonalds Corp | 35,26 | -0,25 | 35,35 | 1089 | | Medtronic | 50,53 | -0,79 | 50,93 | 550 | | Merck & Co | 34,45 | +0,09 | 34,42 | 2995 | | Merrill Lynch | 78,04 | -1,12 | 78,92 | 1051 | | Metlife Inc | 48,76 | -0,59 | 49,05 | 618 | | Micron Tech | 15,03 | +0,80 | 14,91 | 4342 | | Microsoft | 27,16 | -0,48 | 27,29 | 7655 | | Minnesota Mining | 80,53 | -0,56 | 80,98 | 664 | | Motorola Inc | 23,28 | +0,22 | 23,23 | 3213 | | Occidental Petr | 97,50 | +1,04 | 96,50 | 664 | | Omnicom Group | 84,88 | -0,96 | 85,70 | 194 | | Oracle Corp | 13,84 | +0,07 | 13,83 | 11246 | | Pfizer Inc | 24,44 | -0,85 | 24,65 | 3178 | | Philip Morris | 69,77 | -0,39 | 70,04 | 1071 | | Raytheon Co | 44,40 | -0,27 | 44,52 | 287 | | Schering-plough | 18,55 | -0,80 | 18,70 | 868 | | Tenet Healthcare | 8,76 | +0,34 | 8,73 | 668 | | Texas Instrument | 32,50 | -0,79 | 32,76 | 3379 | | Textron Inc | 89,93 | -1,77 | 91,55 | 113 | | Time Warner Inc | 16,82 | -0,36 | 16,88 | 3366 | | Tyco Int | 25,67 | -1,00 | 25,93 | 925 | | Unisys Corp | 6,55 | -2,24 | 6,70 | 235 | | UPS | 81,30 | -0,33 | 81,57 | 434 | | United Tech | 57,34 | -0,59 | 57,68 | 541 | | Unitedhealth Gr | 51,33 | -2,10 | 52,43 | 2369 | | US Bancorp | 30,48 | +0,03 | 30,47 | 763 | | Verizon Comm | 32,85 | -1,88 | 33,48 | 2288 | | Wachovia | 55,95 | -0,52 | 56,24 | 670 | | Wal-Mart Stores | 45,40 | -0,66 | 45,70 | 1905 | | Walt Disney Co | 27,90 | +0,40 | 27,79 | 1204 | | Washington Mutual | 44,17 | -0,59 | 44,43 | 533 | | Wells Fargo | 64,44 | +0,05 | 64,41 | 508 | | Xerox Corp | 14,60 | -0,88 | 14,73 | 395 |
|
