| 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 | 830,0 | +0,12 | 829,0 | 10165 | | Daiwa Securities | 1503,0 | -2,84 | 1547,0 | 6784 | | Fuji Photo Film | 3950,0 | -1,00 | 3990,0 | 1327 | | Fujitsu Ltd | 950,0 | -2,26 | 972,0 | 7587 | | Honda Motor Co | 7630,0 | -1,17 | 7720,0 | 1414 | | Kao Corp | 3150,0 | -0,94 | 3180,0 | 945 | | KDDI* | 615,0 | -1,60 | 625,0 | 7 | | Mitsubishi Fin Gr** | 1820,0 | -1,09 | 1840,0 | 22 | | Mitsubishi Electric | 990,0 | -1,10 | 1001,0 | 4761 | | NEC Corp | 860,0 | -1,38 | 872,0 | 12911 | | Nippon Steel Corp | 425,0 | -0,93 | 429,0 | 31912 | | Nissan Motor Co | 1402,0 | -0,43 | 1408,0 | 6733 | | NTT* | 502,0 | -0,20 | 503,0 | 15 | | NTT DoCoMo* | 168,0 | -0,59 | 169,0 | 59 | | Pioneer | 1918,0 | -0,57 | 1929,0 | 782 | | Ricoh | 2265,0 | -1,31 | 2295,0 | 1003 | | Seikisui House | 1790,0 | -0,89 | 1806,0 | 2931 | | Shin-Etsu Chem | 6570,0 | -1,50 | 6670,0 | 1039 | | Sony | 5580,0 | -0,71 | 5620,0 | 5093 | | Sumitomo Chem | 1043,0 | -2,80 | 1073,0 | 7035 | | TDK Corp | 9140,0 | +0,22 | 9120,0 | 769 | | Toshiba Corp | 708,0 | -2,21 | 724,0 | 16193 | | Toyota Motor Co | 6650,0 | -1,34 | 6740,0 | 5928 | | 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 | 31,19 | +2,26 | 30,50 | 2 | | Вымпелком | 45,30 | +0,40 | 45,12 | 212 | | Газпром | 98,75 | -0,80 | 100,00 | 798 | | ЛУКОЙЛ | 88,71 | -2,58 | 89,30 | 2758 | | Мобильные телесистемы | 33,73 | +1,66 | 33,18 | 316 | | 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 | 20,85 | +0,72 | 20,70 | 10 | | Ростелеком | 20,50 | — | 20,50 | 26 | | Сибнефть | 25,89 | +3,20 | 25,00 | 388 | | Стальная группа Мечел | 26,37 | +2,97 | 25,61 | 93 | | Сургутнефтегаз | 83,00 | -2,26 | 83,90 | 315 | | Татнефть | 116,03 | +3,62 | 111,98 | 31 | | ЮКОС | 3,80 | — | 3,80 | 368 | | Канада (CAD) | | Alcan Inc | 59,94 | +1,77 | 58,90 | 536 | | Bank of Montreal | 64,32 | -0,19 | 64,44 | 168 | | Bank Nova Scotia | 46,05 | +0,88 | 45,65 | 340 | | BCE Inc | 28,38 | +0,14 | 28,34 | 285 | | Imperial Oil | 126,05 | +0,45 | 125,48 | 37 | | Loblaw Cos Ltd | 56,02 | +0,36 | 55,82 | 27 | | Nortel Networks | 3,26 | -0,91 | 3,29 | 2737 | | Royal Bank of Canada | 47,94 | +0,29 | 47,80 | 507 | | США ($) | | Abbott Labs | 41,30 | -0,48 | 41,50 | 363 | | Agilent Tech | 36,92 | +0,68 | 36,67 | 407 | | Alcoa | 33,84 | +0,39 | 33,71 | 1206 | | Allstate Corp | 50,57 | -0,06 | 50,60 | 635 | | Alltel | 65,27 | +0,14 | 65,18 | 463 | | Amer Electric Power | 32,75 | +0,09 | 32,72 | 203 | | Amer Express Co | 51,23 | +0,04 | 51,21 | 658 | | AIG | 63,19 | -0,33 | 63,40 | 1366 | | Amgen | 70,17 | +0,14 | 70,07 | 3052 | | Analog Devices | 38,04 | -0,26 | 38,14 | 259 | | Anheuser-Busch | 42,23 | +0,02 | 42,22 | 249 | | Time Warner Inc | 16,81 | -0,94 | 16,97 | 3784 | | Apple Comp Inc | 65,56 | -1,37 | 66,47 | 7902 | | Applied Materials | 17,87 | -1,33 | 18,11 | 6333 | | AT&T | 25,68 | +0,39 | 25,58 | 1184 | | Automatic Data Proc | 45,94 | -0,33 | 46,09 | 313 | | Bank of America | 45,60 | -0,28 | 45,73 | 2677 | | Bank of New York | 34,89 | -0,63 | 35,11 | 545 | | Baxter Int | 36,39 | -0,30 | 36,50 | 367 | | BCE Inc | 24,80 | +0,81 | 24,60 | 75 | | Bellsouth Corp | 33,05 | +0,36 | 32,93 | 605 | | Berkshire cl a* | 86,58 | -0,14 | 86,70 | 1 | | Berkshire cl b* | 2,88 | -0,31 | 2,89 | 8 | | Boeing Co | 83,42 | +0,59 | 82,93 | 686 | | Bristol Myers sq | 24,38 | +1,41 | 24,04 | 1162 | | Cardinal Health | 69,52 | -0,69 | 70,00 | 390 | | Carnival | 47,60 | -0,13 | 47,66 | 614 | | Caterpillar Inc | 77,65 | +0,92 | 76,94 | 1348 | | ChevronTexaco | 59,38 | +1,02 | 58,78 | 1119 | | Cigna | 125,14 | -0,25 | 125,45 | 137 | | Cisco | 21,17 | -0,05 | 21,18 | 9512 | | Citigroup | 48,42 | +0,77 | 48,05 | 3467 | | Coca-Cola Co | 41,17 | -0,22 | 41,26 | 705 | | Colgate Palmoliv | 56,62 | +0,04 | 56,60 | 192 | | Costco Wholesale | 54,02 | -0,13 | 54,09 | 378 | | DaimlerChrysler | 56,57 | +1,38 | 55,80 | 78 | | Dow Chemical Co | 39,97 | -0,10 | 40,01 | 893 | | Du Pont Co | 43,41 | +0,25 | 43,30 | 971 | | Eastman Kodak | 26,92 | +0,64 | 26,75 | 725 | | Eli Lilly | 52,80 | -0,88 | 53,27 | 312 | | EMC Corp | 13,34 | -0,15 | 13,36 | 995 | | Emerson Electric | 81,55 | +0,33 | 81,28 | 310 | | Exelon | 51,60 | -0,25 | 51,73 | 300 | | Exxon Mobil | 62,04 | +0,78 | 61,56 | 2162 | | Fannie Mae | 52,80 | +0,76 | 52,40 | 282 | | First Data Corp | 47,53 | -0,67 | 47,85 | 258 | | Ford Motor Co | 7,35 | — | 7,35 | 1434 | | Gap Inc | 17,67 | — | 17,67 | 761 | | Genentech | 82,74 | +1,30 | 81,68 | 851 | | General Elec Co | 33,43 | -1,36 | 33,89 | 7512 | | General Motors | 20,08 | -1,57 | 20,40 | 1673 | | Goldman Sachs Gr | 163,13 | +2,32 | 159,43 | 867 | | HJ Heinz Co | 37,83 | +0,42 | 37,67 | 282 | | Halliburton Co | 78,63 | +1,96 | 77,12 | 1144 | | HCA-Healthcare | 44,88 | -0,51 | 45,11 | 1280 | | Hewlett-Packard | 32,65 | +0,09 | 32,62 | 1207 | | Home Depot Inc | 40,86 | -0,63 | 41,12 | 906 | | Honeywell Int | 43,29 | -0,28 | 43,41 | 679 | | Illinois Tool Works | 96,99 | +1,30 | 95,75 | 222 | | Intel Corp | 19,23 | -1,13 | 19,45 | 19005 | | IBM | 82,36 | +0,46 | 81,98 | 960 | | Intl Paper | 34,88 | +1,16 | 34,48 | 283 | | Johnson&Johnson | 57,70 | -0,36 | 57,91 | 1986 | | J P Morgan Chase | 42,17 | -0,05 | 42,19 | 1519 | | Kimberly-Clark | 57,23 | -0,03 | 57,25 | 243 | | Kohls | 52,40 | -0,44 | 52,63 | 314 | | Kroger | 19,60 | -0,61 | 19,72 | 376 | | Lehman Brothers | 152,23 | +1,33 | 150,23 | 405 | | Lockheed Martin | 73,47 | +0,88 | 72,83 | 200 | | Lowes Cos | 63,83 | -0,72 | 64,29 | 718 | | Lucent Tech | 2,99 | -0,33 | 3,00 | 2821 | | Marsh & McLennan | 29,56 | +1,90 | 29,01 | 620 | | McDonalds Corp | 34,53 | -0,92 | 34,85 | 1454 | | Medtronic | 49,67 | -0,52 | 49,93 | 1671 | | Merck & Co | 33,75 | -0,56 | 33,94 | 925 | | Merrill Lynch | 79,15 | +1,40 | 78,06 | 1101 | | Metlife Inc | 49,30 | +0,10 | 49,25 | 323 | | Micron Tech | 15,50 | +3,06 | 15,04 | 2791 | | Microsoft | 26,97 | -0,37 | 27,07 | 9610 | | Minnesota Mining | 80,15 | -1,01 | 80,97 | 443 | | Motorola Inc | 24,08 | +0,25 | 24,02 | 2706 | | Occidental Petr | 99,14 | +2,94 | 96,31 | 1096 | | Omnicom Group | 85,25 | +0,12 | 85,15 | 110 | | Oracle Corp | 13,79 | +0,80 | 13,68 | 7882 | | Pfizer Inc | 24,51 | +0,04 | 24,50 | 2528 | | Philip Morris | 69,03 | +0,04 | 69,00 | 939 | | Raytheon Co | 44,07 | +0,87 | 43,69 | 184 | | Schering-plough | 18,39 | +0,05 | 18,38 | 545 | | Tenet Healthcare | 8,79 | -1,24 | 8,90 | 311 | | Texas Instrument | 32,98 | +0,92 | 32,68 | 2150 | | Textron Inc | 90,84 | +0,44 | 90,44 | 135 | | Time Warner Inc | 16,81 | -0,94 | 16,97 | 3784 | | Tyco Int | 26,01 | — | 26,01 | 1149 | | Unisys Corp | 6,53 | -0,31 | 6,55 | 179 | | UPS | 81,47 | -0,16 | 81,60 | 309 | | United Tech | 57,57 | +0,75 | 57,14 | 463 | | Unitedhealth Gr | 52,62 | -1,64 | 53,50 | 2229 | | US Bancorp | 30,51 | +0,30 | 30,42 | 452 | | Verizon Comm | 32,78 | -0,09 | 32,81 | 822 | | Wachovia | 55,55 | -0,54 | 55,85 | 991 | | Wal-Mart Stores | 46,03 | +0,57 | 45,77 | 1732 | | Walt Disney Co | 27,78 | -0,36 | 27,88 | 681 | | Washington Mutual | 43,90 | +0,30 | 43,77 | 521 | | Wells Fargo | 64,67 | +0,03 | 64,65 | 536 | | Xerox Corp | 14,70 | +0,20 | 14,67 | 216 |
|
