| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,57 | 8,7 | 2943 | | ANZ Banking Grp | 27,1 | +0,11 | 27,0 | 2643 | | CommonWealth Bank | 45,5 | -0,35 | 45,7 | 1979 | | National Australian Bank | 36,5 | -0,65 | 36,8 | 2054 | | Telstra Corp | 3,7 | +0,55 | 3,7 | 21099 | | Westpac Banking | 24,5 | +0,37 | 24,4 | 3086 | | Япония (JPY) | | Asahi Kasei | 829,0 | — | 829,0 | 2223 | | Daiwa Securities | 1547,0 | -1,21 | 1566,0 | 7778 | | Fuji Photo Film | 3990,0 | — | 3990,0 | 1814 | | Fujitsu Ltd | 972,0 | +0,52 | 967,0 | 5251 | | Honda Motor Co | 7720,0 | +1,31 | 7620,0 | 2150 | | Kao Corp | 3180,0 | -1,24 | 3220,0 | 1692 | | KDDI* | 625,0 | +0,48 | 622,0 | 16 | | Mitsubishi Fin Gr* | 1840,0 | — | 1840,0 | 26 | | Mitsubishi Electric | 1001,0 | +0,10 | 1000,0 | 4016 | | NEC Corp | 872,0 | +1,40 | 860,0 | 24788 | | Nippon Steel Corp | 429,0 | -0,69 | 432,0 | 31802 | | Nissan Motor Co | 1408,0 | +1,08 | 1393,0 | 12213 | | NTT* | 503,0 | +0,20 | 502,0 | 20 | | NTT DoCoMo* | 169,0 | — | 169,0 | 91 | | Pioneer | 1929,0 | -0,31 | 1935,0 | 1390 | | Ricoh | 2295,0 | -0,65 | 2310,0 | 2231 | | Seikisui House | 1806,0 | +0,89 | 1790,0 | 3197 | | Shin-Etsu Chem | 6670,0 | +1,21 | 6590,0 | 1421 | | Sony | 5620,0 | +1,81 | 5520,0 | 9509 | | Sumitomo Chem | 1073,0 | +2,29 | 1049,0 | 9489 | | TDK Corp | 9120,0 | -0,11 | 9130,0 | 968 | | Toshiba Corp | 724,0 | +2,12 | 709,0 | 28144 | | Toyota Motor Co | 6740,0 | +0,90 | 6680,0 | 5907 | | Гонконг (HKD) | | Cheung Kong | 83,45 | +0,79 | 82,80 | 4082 | | China Mobile | 44,35 | +0,68 | 44,05 | 22490 | | China Unicom | 6,50 | +0,78 | 6,45 | 15953 | | CLP Holdings | 45,35 | +0,33 | 45,20 | 2130 | | CNOOC | 6,35 | +0,79 | 6,30 | 100255 | | Hang Seng Bank | 100,30 | +0,20 | 100,10 | 2538 | | Henderson Land | 44,75 | +0,45 | 44,55 | 2786 | | HSBC Holdings | 131,50 | +0,69 | 130,60 | 12271 | | Hutchison | 72,75 | +0,48 | 72,40 | 6123 | | Франция (EUR) | | Alcatel | 12,66 | +1,04 | 12,53 | 8289 | | Axa | 28,01 | +1,05 | 27,72 | 5906 | | BNP Paribas | 73,50 | +0,07 | 73,45 | 2709 | | Bouygues | 41,35 | -0,77 | 41,67 | 1062 | | Danone | 97,50 | +0,72 | 96,80 | 749 | | EADS | 32,28 | +0,19 | 32,22 | 1522 | | France Telecom | 17,84 | +0,11 | 17,82 | 6743 | | Lafarge | 91,70 | +0,11 | 91,60 | 594 | | Michelin | 55,55 | +0,27 | 55,40 | 591 | | Peugeot | 50,05 | -0,10 | 50,10 | 657 | | Renault | 84,50 | +0,42 | 84,15 | 811 | | Sanofi-Synthelab | 74,95 | +0,20 | 74,80 | 2750 | | Schneider Elec | 84,90 | -0,18 | 85,05 | 555 | | STMicroelectronics | 15,10 | -0,26 | 15,14 | 3829 | | Total Fina Elf | 220,60 | -0,05 | 220,70 | 1673 | | Vivendi Universal | 27,93 | -0,25 | 28,00 | 4508 | | Великобритания (GBp) | | ARM Holdings | 133,25 | +1,52 | 131,25 | 7131 | | BAE System | 417,07 | +0,97 | 414,50 | 17310 | | Barclays | 684,45 | — | 683,00 | 15089 | | BP | 686,47 | -0,43 | 691,00 | 60279 | | BAT | 1388,69 | -0,14 | 1385,00 | 3473 | | British Airways | 335,90 | -0,66 | 339,25 | 7175 | | British Telecom | 212,33 | +0,83 | 211,00 | 16881 | | Cable & Wireless | 106,46 | +0,94 | 106,00 | 27161 | | Cadbury Schweppes | 564,78 | +1,43 | 558,00 | 15472 | | HSBC Hldg | 967,21 | +0,57 | 961,00 | 23926 | | Lloyds TSB Grp | 523,60 | +0,10 | 524,50 | 39543 | | Marks & Spencer | 586,68 | — | 589,00 | 8191 | | Prudential | 658,10 | — | 659,00 | 5718 | | Reuters Group | 375,06 | +1,55 | 370,25 | 23412 | | Rio Tinto | 3047,50 | -1,03 | 3092,00 | 7471 | | Sainsbury | 340,75 | +1,11 | 337,00 | 12042 | | Unilever | 575,38 | +0,35 | 575,50 | 3986 | | Vodafone Airtch | 128,25 | +3,22 | 124,25 | 337372 | | Германия (EUR) | | Allianz AG | 132,34 | -0,12 | 132,50 | 3049 | | BASF | 64,15 | +1,12 | 63,44 | 2918 | | Bayer AG | 33,57 | +0,90 | 33,27 | 3344 | | BMW | 44,48 | +0,04 | 44,46 | 1794 | | Commerzbank AG | 31,65 | -0,38 | 31,77 | 2232 | | DaimlerChrysler | 45,96 | -3,12 | 47,44 | 6481 | | Deutsche Bank n | 94,21 | +0,06 | 94,15 | 2628 | | Dt Telekom n | 13,53 | +0,30 | 13,49 | 18837 | | Hypovereinsbank | 27,00 | — | 27,00 | 160 | | Infineon Tech | 8,87 | +3,02 | 8,61 | 15987 | | Merck KGaA | 78,95 | +1,73 | 77,61 | 563 | | Munich Re | 114,60 | +0,35 | 114,20 | 1361 | | Sap AG | 182,75 | -0,33 | 183,36 | 955 | | Siemens | 75,04 | — | 75,04 | 3878 | | Volkswagen AG | 62,54 | -0,27 | 62,71 | 958 | | Финляндия (EUR) | | Nokia | 17,42 | +0,23 | 17,38 | 13968 | | Stora Enso | 12,33 | +1,23 | 12,18 | 3424 | | Швейцария (CHF) | | Ciba Special | 77,70 | +0,13 | 77,60 | 518 | | Lonza Grp AG | 88,05 | -0,17 | 88,20 | 109 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,85 | -0,48 | 73,20 | 19150 | | Nestle | 382,25 | +0,53 | 380,25 | 3691 | | Novartis | 72,30 | -0,07 | 72,35 | 3263 | | Roche | 209,90 | +0,62 | 208,60 | 16 | | Swiss Re | 93,55 | -0,27 | 93,80 | 1758 | | UBS AG | 145,00 | +0,49 | 144,30 | 19518 | | Zurich Fin | 300,50 | +0,84 | 298,00 | 398 | | Швеция (SEK) | | ABB | 98,75 | +0,25 | 98,50 | 1643aaz | | Electrolux | 224,50 | — | 224,50 | 952 | | Ericsson | 29,50 | +0,68 | 29,30 | 177230 | | Nordea | 93,25 | — | 93,25 | 8344 | | Volvo | 354,00 | +0,14 | 353,50 | 1550 | | Голландия (EUR) | | ABN Amro Hld | 24,14 | -0,54 | 24,27 | 8667 | | Aegon NV | 14,31 | -0,07 | 14,32 | 5167 | | Ahold Kon | 6,35 | +0,95 | 6,29 | 7229 | | Fortis | 28,51 | -0,63 | 28,69 | 4024 | | ING Grp | 31,35 | -0,25 | 31,43 | 5367 | | Philips | 26,84 | -0,45 | 26,96 | 8915 | | Россия (ADR) | | АФК Система | 24,10 | -0,83 | 24,00 | 359 | | Вимм-Билль-Данн | 30,50 | +0,73 | 30,28 | 27 | | Вымпелком | 45,12 | +0,49 | 44,90 | 304 | | Газпром | 98,75 | -0,80 | 100,00 | 798 | | ЛУКОЙЛ | 88,71 | -2,58 | 89,30 | 2758 | | Мобильные телесистемы | 33,18 | -0,39 | 33,31 | 646 | | Норильский никель | 115,05 | -0,87 | 115,00 | 455 | | Пятерочка | 19,00 | -0,52 | 19,10 | 784 | | РАО ЕЭС России | 74,24 | -1,88 | 74,50 | 1913 | | Ростелеком | 20,50 | — | 20,50 | 26 | | Сибнефть | 25,89 | +3,20 | 25,00 | 388 | | Стальная группа Мечел | 25,61 | -0,85 | 25,83 | 140 | | Сургутнефтегаз | 83,00 | -2,26 | 83,90 | 315 | | Татнефть | 111,98 | -0,46 | 112,50 | 56 | | ЮКОС | 3,80 | — | 3,80 | 368 | | Канада (CAD) | | Alcan Inc | 58,90 | +0,17 | 58,80 | 992 | | Bank of Montreal | 64,44 | +0,50 | 64,12 | 2325 | | Bank Nova Scotia | 45,65 | +0,93 | 45,23 | 1790 | | BCE Inc | 28,34 | +1,47 | 27,93 | 1643 | | Imperial Oil | 125,48 | +0,21 | 125,22 | 151 | | Loblaw Cos Ltd | 55,82 | — | 55,82 | 228 | | Nortel Networks | 3,29 | +2,81 | 3,20 | 22976 | | Royal Bank of Canada | 47,80 | +0,93 | 47,36 | 4365 | | США ($) | | Abbott Labs | 41,50 | -0,34 | 41,64 | 2102 | | Agilent Tech | 36,67 | +0,94 | 36,33 | 970 | | Alcoa | 33,71 | -1,11 | 34,09 | 4444 | | Allstate Corp | 50,60 | +0,08 | 50,56 | 2314 | | Alltel | 65,18 | -0,63 | 65,59 | 1021 | | Amer Electric Power | 32,72 | -1,03 | 33,06 | 1035 | | Amer Express Co | 51,21 | +0,04 | 51,19 | 1862 | | AIG | 63,40 | +0,02 | 63,39 | 3818 | | Amgen | 70,07 | +0,14 | 69,97 | 7538 | | Analog Devices | 38,14 | +0,45 | 37,97 | 845 | | Anheuser-Busch | 42,22 | +0,36 | 42,07 | 1258 | | Time Warner Inc | 16,97 | +0,89 | 16,82 | 10052 | | Apple Comp Inc | 66,47 | -0,36 | 66,71 | 26247 | | Applied Materials | 18,11 | +3,96 | 17,42 | 37281 | | AT&T | 25,58 | -0,16 | 25,62 | 8558 | | Automatic Data Proc | 46,09 | +0,20 | 46,00 | 868 | | Bank of America | 45,73 | +0,02 | 45,72 | 5879 | | Bank of New York | 35,11 | +0,34 | 34,99 | 2492 | | Baxter Int | 36,50 | -1,56 | 37,08 | 2358 | | BCE Inc | 24,60 | +0,70 | 24,43 | 128 | | Bellsouth Corp | 32,93 | +0,09 | 32,90 | 3273 | | Berkshire cl a* | 86,70 | -0,76 | 87,36 | 1 | | Berkshire cl b* | 2,89 | -0,24 | 2,90 | 21 | | Boeing Co | 82,93 | -0,34 | 83,21 | 2181 | | Bristol Myers sq | 24,04 | -0,08 | 24,06 | 2370 | | Cardinal Health | 70,00 | -0,10 | 70,07 | 655 | | Carnival | 47,66 | +0,93 | 47,22 | 2592 | | Caterpillar Inc | 76,94 | -1,16 | 77,84 | 3100 | | ChevronTexaco | 58,78 | +0,19 | 58,67 | 4065 | | Cigna | 125,45 | +1,49 | 123,61 | 456 | | Cisco | 21,18 | +0,76 | 21,02 | 38601 | | Citigroup | 48,05 | +0,95 | 47,60 | 8077 | | Coca-Cola Co | 41,26 | +0,27 | 41,15 | 3059 | | Colgate Palmoliv | 56,60 | -0,49 | 56,88 | 1339 | | Costco Wholesale | 54,09 | -0,70 | 54,47 | 1540 | | DaimlerChrysler | 55,80 | -0,30 | 57,47 | 360 | | Dow Chemical Co | 40,01 | +0,91 | 39,65 | 3142 | | Du Pont Co | 43,30 | +0,44 | 43,11 | 1775 | | Eastman Kodak | 26,75 | -0,56 | 26,90 | 1675 | | Eli Lilly | 53,27 | -0,28 | 53,42 | 1545 | | EMC Corp | 13,36 | +0,98 | 13,23 | 11644 | | Emerson Electric | 81,28 | -0,07 | 81,34 | 1235 | | Exelon | 51,73 | -0,06 | 51,76 | 2217 | | Exxon Mobil | 61,56 | +0,16 | 61,46 | 7607 | | Fannie Mae | 52,40 | -0,10 | 52,45 | 1167 | | First Data Corp | 47,85 | +1,03 | 47,36 | 1329 | | Ford Motor Co | 7,35 | +0,96 | 7,28 | 7945 | | Gap Inc | 17,67 | -0,23 | 17,71 | 3877 | | Genentech | 81,68 | +1,20 | 80,71 | 1590 | | General Elec Co | 33,89 | -1,65 | 34,46 | 23174 | | General Motors | 20,40 | +1,85 | 20,03 | 6310 | | Goldman Sachs Gr | 159,43 | -0,06 | 159,52 | 1568 | | HJ Heinz Co | 37,67 | -0,24 | 37,76 | 729 | | Halliburton Co | 77,12 | +0,56 | 76,69 | 3445 | | HCA-Healthcare | 45,11 | +0,62 | 44,83 | 1604 | | Hewlett-Packard | 32,62 | +0,90 | 32,33 | 5191 | | Home Depot Inc | 41,12 | +0,32 | 40,99 | 3573 | | Honeywell Int | 43,41 | +2,24 | 42,46 | 4436 | | Illinois Tool Works | 95,75 | +0,01 | 95,74 | 879 | | Intel Corp | 19,45 | +1,73 | 19,12 | 77396 | | IBM | 81,98 | +1,52 | 80,75 | 3578 | | Intl Paper | 34,48 | +0,47 | 34,32 | 1195 | | Johnson&Johnson | 57,91 | +0,07 | 57,87 | 5444 | | J P Morgan Chase | 42,19 | +0,69 | 41,90 | 4572 | | Kimberly-Clark | 57,25 | -0,07 | 57,29 | 1243 | | Kohls | 52,63 | -1,20 | 53,27 | 2358 | | Kroger | 19,72 | +0,61 | 19,60 | 1651 | | Lehman Brothers | 150,23 | +0,84 | 148,98 | 1277 | | Lockheed Martin | 72,83 | +0,01 | 72,82 | 754 | | Lowes Cos | 64,29 | +0,22 | 64,15 | 1782 | | Lucent Tech | 3,00 | +1,01 | 2,97 | 9075 | | Marsh & McLennan | 29,01 | +0,73 | 28,80 | 1378 | | McDonalds Corp | 34,85 | -0,97 | 35,19 | 6476 | | Medtronic | 49,93 | -2,17 | 51,04 | 10311 | | Merck & Co | 33,94 | +0,27 | 33,85 | 3708 | | Merrill Lynch | 78,06 | +0,55 | 77,63 | 2359 | | Metlife Inc | 49,25 | -1,48 | 49,99 | 1328 | | Micron Tech | 15,04 | -1,83 | 15,32 | 6770 | | Microsoft | 27,07 | -0,48 | 27,20 | 28170 | | Minnesota Mining | 80,97 | -0,16 | 81,10 | 1345 | | Motorola Inc | 24,02 | +0,17 | 23,98 | 10310 | | Occidental Petr | 96,31 | -0,03 | 96,34 | 1765 | | Omnicom Group | 85,15 | -0,08 | 85,22 | 431 | | Oracle Corp | 13,68 | -0,73 | 13,78 | 29694 | | Pfizer Inc | 24,50 | +0,33 | 24,42 | 12339 | | Philip Morris | 69,00 | -0,85 | 69,59 | 4867 | | Raytheon Co | 43,69 | +0,37 | 43,53 | 1036 | | Schering-plough | 18,38 | -0,92 | 18,55 | 2480 | | Tenet Healthcare | 8,90 | +1,83 | 8,74 | 1576 | | Texas Instrument | 32,68 | -0,58 | 32,87 | 4461 | | Textron Inc | 90,44 | -0,22 | 90,64 | 337 | | Time Warner Inc | 16,97 | +0,89 | 16,82 | 10052 | | Tyco Int | 26,01 | -0,31 | 26,09 | 4726 | | Unisys Corp | 6,55 | -0,61 | 6,59 | 679 | | UPS | 81,60 | +0,17 | 81,46 | 1342 | | United Tech | 57,14 | -0,52 | 57,44 | 3246 | | Unitedhealth Gr | 53,50 | +0,07 | 53,46 | 5139 | | US Bancorp | 30,42 | +0,30 | 30,33 | 1849 | | Verizon Comm | 32,81 | -0,64 | 33,02 | 4262 | | Wachovia | 55,85 | +0,05 | 55,82 | 1432 | | Wal-Mart Stores | 45,77 | -0,28 | 45,90 | 3901 | | Walt Disney Co | 27,88 | -0,14 | 27,92 | 2528 | | Washington Mutual | 43,77 | 0,68 | 44,07 | 3792 | | Wells Fargo | 64,65 | +0,40 | 64,39 | 1806 | | Xerox Corp | 14,67 | +1,52 | 14,45 | 1704 |
|
