| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +1,97 | 8,7 | 3796 | | ANZ Banking Grp | 27,3 | +0,85 | 27,1 | 4875 | | CommonWealth Bank | 46,3 | +1,78 | 45,5 | 2260 | | National Australian Bank | 37,0 | +1,26 | 36,5 | 3281 | | Telstra Corp | 3,7 | — | 3,7 | 24926 | | Westpac Banking | 24,7 | +0,74 | 24,5 | 6444 | | Япония (JPY) | | Asahi Kasei | 836,0 | +0,72 | 830,0 | 5486 | | Daiwa Securities | 1577,0 | +4,92 | 1503,0 | 9349 | | Fuji Photo Film | 3950,0 | — | 3950,0 | 1392 | | Fujitsu Ltd | 955,0 | +0,53 | 950,0 | 9174 | | Honda Motor Co | 7620,0 | -0,13 | 7630,0 | 1931 | | Kao Corp | 3130,0 | -0,63 | 3150,0 | 1475 | | KDDI* | 632,0 | +2,76 | 615,0 | 19 | | Mitsubishi Fin Gr* | 1850,0 | +1,65 | 1820,0 | 32 | | Mitsubishi Electric | 999,0 | +0,91 | 990,0 | 3807 | | NEC Corp | 855,0 | -0,58 | 860,0 | 26658 | | Nippon Steel Corp | 434,0 | +2,12 | 425,0 | 47728 | | Nissan Motor Co | 1389,0 | -0,93 | 1402,0 | 8780 | | NTT* | 503,0 | +0,20 | 502,0 | 20 | | NTT DoCoMo* | 168,0 | — | 168,0 | 137 | | Pioneer | 1929,0 | +0,57 | 1918,0 | 1273 | | Ricoh | 2255,0 | -0,44 | 2265,0 | 3070 | | Seikisui House | 1828,0 | +2,12 | 1790,0 | 3957 | | Shin-Etsu Chem | 6640,0 | +1,07 | 6570,0 | 1377 | | Sony | 5670,0 | +1,61 | 5580,0 | 4770 | | Sumitomo Chem | 1045,0 | +0,19 | 1043,0 | 6137 | | TDK Corp | 9320,0 | +1,97 | 9140,0 | 1168 | | Toshiba Corp | 710,0 | +0,28 | 708,0 | 19782 | | Toyota Motor Co | 6680,0 | +0,45 | 6650,0 | 6030 | | Гонконг (HKD) | | Cheung Kong | 83,50 | +0,06 | 83,45 | 5831 | | China Mobile | 45,60 | +2,82 | 44,35 | 22511 | | China Unicom | 6,75 | +3,85 | 6,50 | 20567 | | CLP Holdings | 45,70 | +0,77 | 45,35 | 2932 | | CNOOC | 6,55 | +3,15 | 6,35 | 152302 | | Hang Seng Bank | 100,60 | +0,30 | 100,30 | 2145 | | Henderson Land | 44,95 | +0,45 | 44,75 | 3065 | | HSBC Holdings | 132,30 | +0,61 | 131,50 | 18157 | | Hutchison | 73,15 | +0,55 | 72,75 | 8747 | | Франция (EUR) | | Alcatel | 12,45 | -1,66 | 12,66 | 8873 | | Axa | 27,98 | -0,11 | 28,01 | 5368 | | BNP Paribas | 72,90 | -0,82 | 73,50 | 3605 | | Bouygues | 41,27 | -0,19 | 41,35 | 1227 | | Danone | 98,30 | +0,82 | 97,50 | 635 | | EADS | 32,03 | -0,77 | 32,28 | 1861 | | France Telecom | 17,81 | -0,17 | 17,84 | 10079 | | Lafarge | 91,05 | -0,71 | 91,70 | 759 | | Michelin | 55,50 | -0,09 | 55,55 | 944 | | Peugeot | 50,25 | +0,40 | 50,05 | 1168 | | Renault | 84,30 | -0,24 | 84,50 | 851 | | Sanofi-Synthelab | 74,95 | — | 74,95 | 2342 | | Schneider Elec | 84,40 | -0,59 | 84,90 | 767 | | STMicroelectronics | 14,90 | -1,32 | 15,10 | 4394 | | Total Fina Elf | 222,90 | +1,04 | 220,60 | 2466 | | Vivendi Universal | 27,62 | -1,11 | 27,93 | 6719 | | Великобритания (GBp) | | ARM Holdings | 132,00 | -0,94 | 133,25 | 8796 | | BAE System | 423,75 | +1,25 | 418,50 | 18773 | | Barclays | 672,50 | -1,54 | 683,00 | 20160 | | BP | 696,50 | +1,24 | 688,00 | 70469 | | BAT | 1378,00 | -0,36 | 1383,00 | 8352 | | British Airways | 341,28 | +1,34 | 337,00 | 11866 | | British Telecom | 212,25 | -0,24 | 212,75 | 20094 | | Cable & Wireless | 106,25 | -0,70 | 107,00 | 16018 | | Cadbury Schweppes | 559,28 | -1,33 | 566,00 | 11865 | | HSBC Hldg | 961,50 | -0,52 | 966,50 | 18721 | | Lloyds TSB Grp | 523,50 | -0,29 | 525,00 | 47001 | | Marks & Spencer | 585,92 | -0,51 | 589,00 | 5887 | | Prudential | 655,50 | -0,53 | 659,00 | 6840 | | Reuters Group | 375,55 | -0,13 | 376,00 | 19315 | | Rio Tinto | 3176,00 | +3,79 | 3060,00 | 7731 | | Sainsbury | 338,75 | -0,59 | 340,75 | 7655 | | Unilever | 571,50 | -1,04 | 577,50 | 6154 | | Vodafone Airtch | 127,75 | -0,39 | 128,25 | 155732 | | Германия (EUR) | | Allianz AG | 133,12 | +0,59 | 132,34 | 2511 | | BASF | 64,20 | +0,08 | 64,15 | 2256 | | Bayer AG | 33,31 | -0,77 | 33,57 | 2513 | | BMW | 44,15 | -0,74 | 44,48 | 1579 | | Commerzbank AG | 31,75 | +0,32 | 31,65 | 3034 | | Daimler-Chrysler | 45,61 | -0,76 | 45,96 | 5092 | | Deutsche Bank n | 94,00 | -0,22 | 94,21 | 2734 | | Dt Telekom n | 13,53 | — | 13,53 | 17366 | | Hypovereinsbank | 26,78 | -0,81 | 27,00 | 231 | | Infineon Tech | 8,76 | -1,24 | 8,87 | 7051 | | Merck KGaA | 78,20 | -0,95 | 78,95 | 264 | | Munich Re | 114,91 | +0,27 | 114,60 | 1242 | | Sap AG | 180,08 | -1,46 | 182,75 | 1467 | | Siemens | 74,48 | -0,75 | 75,04 | 3731 | | Volkswagen AG | 61,50 | -1,66 | 62,54 | 1514 | | Финляндия (EUR) | | Nokia | 17,36 | -0,34 | 17,42 | 27617 | | Stora Enso | 12,19 | -1,14 | 12,33 | 3939 | | Швейцария (CHF) | | Ciba Special | 76,85 | -1,09 | 77,70 | 364 | | Lonza Grp AG | 88,40 | +0,40 | 88,05 | 204 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,20 | +0,48 | 72,85 | 5002 | | Nestle | 382,75 | +0,13 | 382,25 | 4925 | | Novartis | 71,55 | -1,04 | 72,30 | 14211 | | Roche | 206,10 | -1,81 | 209,90 | 7 | | Swiss Re | 93,85 | +0,32 | 93,55 | 1320 | | UBS AG | 145,40 | +0,28 | 145,00 | 9238 | | Zurich Fin | 296,00 | -1,50 | 300,50 | 704 | | Швеция (SEK) | | ABB | 98,75 | — | 98,75 | 2460aaz | | Electrolux | 223,00 | -0,67 | 224,50 | 2551 | | Ericsson | 29,30 | -0,68 | 29,50 | 127098 | | Nordea | 92,50 | -0,80 | 93,25 | 6728 | | Volvo | 352,00 | -0,56 | 354,00 | 1087 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 1483 | | Fiat | 10,26 | -0,64 | 10,33 | 5619 | | Голландия (EUR) | | ABN Amro Hld | 24,15 | +0,04 | 24,14 | 7510 | | Aegon NV | 14,38 | +0,49 | 14,31 | 5184 | | Ahold Kon | 6,31 | -0,63 | 6,35 | 6532 | | Fortis | 28,60 | +0,32 | 28,51 | 4371 | | ING Grp | 31,30 | -0,16 | 31,35 | 7092 | | Philips | 26,28 | -2,09 | 26,84 | 12820 | | Россия (ADR) | | АФК Система | 24,06 | -2,94 | 23,80 | 101 | | Вимм-Билль-Данн | 31,30 | -0,79 | 31,55 | 7 | | Вымпелком | 45,81 | +1,78 | 45,01 | 182 | | Газпром | 40,40 | +1,81 | 39,70 | 6250 | | ЛУКОЙЛ | 91,90 | +5,75 | 87,00 | 1525 | | Мобильные телесистемы | 33,49 | -0,21 | 33,56 | 528 | | Мосэнерго | 18,05 | +1,23 | 17,83 | 12 | | Норильский никель | 115,00 | +4,30 | 114,00 | 345 | | Пятерочка | 18,99 | +0,53 | 19,00 | 361 | | РАО ЕЭС России | 75,11 | +1,50 | 73,30 | 1286 | | Ростелеком | 21,03 | +1,11 | 20,80 | 39 | | Сибнефть | 26,25 | +1,74 | 25,80 | 132 | | Стальная группа Мечел | 26,35 | +1,23 | 26,03 | 30 | | Сургутнефтегаз | 88,00 | +7,32 | 82,00 | 541 | | Татнефть | 117,00 | -0,49 | 117,58 | 45 | | ЮКОС | 4,00 | +7,89 | 3,80 | 1496 | | Канада (CAD) | | Alcan Inc | 60,41 | +1,48 | 59,53 | 780 | | Bank of Montreal | 63,94 | -0,54 | 64,29 | 465 | | Bank Nova Scotia | 46,02 | +0,02 | 46,01 | 424 | | BCE Inc | 28,20 | -0,25 | 28,27 | 859 | | Imperial Oil | 126,70 | +1,41 | 124,94 | 141 | | Loblaw Cos Ltd | 56,17 | +0,36 | 55,97 | 95 | | Nortel Networks | 3,20 | +0,95 | 3,17 | 3672 | | Royal Bank of Canada | 47,84 | — | 47,84 | 933 | | По данным агентства Reuters. | | США ($) | | Abbott Labs | 41,25 | +0,29 | 41,13 | 649 | | Agilent Tech | 37,29 | +1,17 | 36,86 | 612 | | Alcoa | 34,93 | +2,74 | 34,00 | 2829 | | Allstate Corp | 51,44 | +2,02 | 50,42 | 1416 | | Alltel | 64,96 | +0,02 | 64,95 | 346 | | Amer Electric Power | 32,71 | +0,15 | 32,66 | 372 | | Amer Express Co | 51,52 | +1,02 | 51,00 | 1419 | | AIG | 62,73 | -0,30 | 62,92 | 2182 | | Amgen | 70,40 | +1,13 | 69,61 | 2788 | | Analog Devices | 38,16 | +1,73 | 37,51 | 524 | | Anheuser-Busch | 42,30 | +0,95 | 41,90 | 377 | | Time Warner Inc | 16,97 | +0,95 | 16,81 | 4655 | | Apple Comp Inc | 65,26 | +0,69 | 64,81 | 10184 | | Applied Materials | 17,72 | +0,40 | 17,65 | 6899 | | AT&T | 25,59 | +0,63 | 25,43 | 2992 | | Automatic Data Proc | 46,19 | +1,18 | 45,65 | 416 | | Bank of America | 45,52 | +0,09 | 45,48 | 2721 | | Bank of New York | 35,67 | +2,62 | 34,76 | 2160 | | Baxter Int | 36,62 | +0,88 | 36,30 | 544 | | BCE Inc | 24,68 | — | 24,68 | 55 | | Bellsouth Corp | 32,90 | +0,34 | 32,79 | 2305 | | Berkshire cl a* | 85,98 | -0,38 | 86,30 | 1 | | Berkshire cl b* | 2,85 | -0,56 | 2,87 | 12 | | Boeing Co | 82,53 | +0,22 | 82,35 | 941 | | Bristol Myers sq | 24,69 | +0,98 | 24,45 | 1836 | | Cardinal Health | 69,65 | -0,29 | 69,85 | 401 | | Carnival | 47,57 | +0,57 | 47,30 | 721 | | Caterpillar Inc | 77,69 | +1,62 | 76,45 | 1446 | | ChevronTexaco | 60,27 | +1,60 | 59,32 | 2383 | | Cigna | 123,07 | -0,91 | 124,20 | 485 | | Cisco | 20,83 | -0,14 | 20,86 | 12644 | | Citigroup | 48,17 | -0,37 | 48,35 | 3528 | | Coca-Cola Co | 41,18 | +0,34 | 41,04 | 849 | | Colgate Palmoliv | 56,62 | +0,64 | 56,26 | 255 | | Costco Wholesale | 55,16 | +2,36 | 53,89 | 1516 | | Daimler-Chrysler | 56,14 | -0,88 | 56,64 | 133 | | Dow Chemical Co | 40,16 | +0,70 | 39,88 | 1466 | | Du Pont Co | 43,60 | +1,47 | 42,97 | 1224 | | Eastman Kodak | 26,74 | +0,19 | 26,69 | 622 | | Eli Lilly | 54,59 | +2,98 | 53,01 | 2189 | | EMC Corp | 13,19 | -0,38 | 13,24 | 3141 | | Emerson Electric | 81,70 | +0,93 | 80,95 | 390 | | Exelon | 52,07 | +0,77 | 51,67 | 851 | | Exxon Mobil | 62,92 | +1,40 | 62,05 | 5055 | | Fannie Mae | 52,08 | -0,80 | 52,50 | 960 | | First Data Corp | 47,40 | — | 47,40 | 498 | | Ford Motor Co | 7,36 | +0,41 | 7,33 | 3051 | | Gap Inc | 17,68 | +0,74 | 17,55 | 1433 | | Genentech | 81,00 | -0,92 | 81,75 | 917 | | General Elec Co | 33,55 | +0,78 | 33,29 | 6587 | | General Motors | 20,28 | +1,20 | 20,04 | 1144 | | Goldman Sachs Gr | 162,84 | +0,56 | 161,94 | 1024 | | HJ Heinz Co | 38,00 | +0,13 | 37,95 | 742 | | Halliburton Co | 79,62 | +0,84 | 78,96 | 1875 | | HCA-Healthcare | 45,56 | -0,22 | 45,66 | 556 | | Hewlett-Packard | 32,59 | +1,75 | 32,03 | 2361 | | Home Depot Inc | 40,61 | +0,59 | 40,37 | 1444 | | Honeywell Int | 43,94 | +2,47 | 42,88 | 1284 | | Illinois Tool Works | 97,27 | +0,94 | 96,36 | 241 | | Intel Corp | 19,08 | -0,57 | 19,19 | 23898 | | IBM | 82,78 | +1,40 | 81,64 | 1386 | | Intl Paper | 35,46 | +1,87 | 34,81 | 630 | | Johnson&Johnson | 57,88 | +0,40 | 57,65 | 3219 | | J P Morgan Chase | 42,34 | +0,81 | 42,00 | 1815 | | Kimberly-Clark | 57,19 | +0,18 | 57,09 | 456 | | Kohls | 53,72 | +3,21 | 52,05 | 971 | | Kroger | 19,60 | +0,20 | 19,56 | 515 | | Lehman Brothers | 152,00 | +0,29 | 151,56 | 757 | | Lockheed Martin | 75,05 | +2,01 | 73,57 | 672 | | Lowes Cos | 64,00 | +0,77 | 63,51 | 1226 | | Lucent Tech | 2,95 | -0,34 | 2,96 | 3078 | | Marsh & McLennan | 29,99 | +0,94 | 29,71 | 1076 | | McDonalds Corp | 34,49 | +0,50 | 34,32 | 1185 | | Medtronic | 49,40 | -0,32 | 49,56 | 1563 | | Merck & Co | 34,09 | +0,86 | 33,80 | 1565 | | Merrill Lynch | 78,49 | +0,04 | 78,46 | 2077 | | Metlife Inc | 49,80 | +1,47 | 49,08 | 544 | | Micron Tech | 15,71 | +3,90 | 15,12 | 4175 | | Microsoft | 26,98 | +0,52 | 26,84 | 14656 | | Minnesota Mining | 81,54 | +1,59 | 80,26 | 977 | | Motorola Inc | 23,87 | +1,23 | 23,58 | 3598 | | Occidental Petr | 101,67 | +0,41 | 101,25 | 1069 | | Omnicom Group | 85,83 | +0,50 | 85,40 | 209 | | Oracle Corp | 13,81 | +0,51 | 13,74 | 8612 | | Pfizer Inc | 24,74 | +1,23 | 24,44 | 5146 | | Philip Morris | 68,72 | +0,06 | 68,68 | 2208 | | Raytheon Co | 44,76 | +2,03 | 43,87 | 368 | | Schering-plough | 18,48 | +1,26 | 18,25 | 792 | | Tenet Healthcare | 8,82 | +0,92 | 8,74 | 679 | | Texas Instrument | 33,44 | +2,33 | 32,68 | 4168 | | Textron Inc | 92,33 | +2,09 | 90,44 | 220 | | Time Warner Inc | 16,97 | +0,95 | 16,81 | 4655 | | Tyco Int | 26,16 | +0,89 | 25,93 | 1217 | | Unisys Corp | 6,44 | -0,92 | 6,50 | 930 | | UPS | 81,63 | +0,73 | 81,04 | 518 | | United Tech | 57,87 | +0,64 | 57,50 | 1132 | | Unitedhealth Gr | 50,10 | -3,04 | 51,67 | 10477 | | US Bancorp | 30,21 | -0,56 | 30,38 | 1516 | | Verizon Comm | 32,82 | +1,08 | 32,47 | 2835 | | Wachovia | 55,75 | +1,27 | 55,05 | 1419 | | Wal-Mart Stores | 46,27 | +0,98 | 45,82 | 2593 | | Walt Disney Co | 27,92 | +0,98 | 27,65 | 1406 | | Washington Mutual | 43,92 | -0,11 | 43,97 | 867 | | Wells Fargo | 64,34 | -0,19 | 64,46 | 1634 | | Xerox Corp | 14,69 | -0,34 | 14,74 | 571 |
|
