| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,11 | 8,8 | 6704 | | ANZ Banking Grp | 27,4 | +0,37 | 27,3 | 6291 | | CommonWealth Bank | 46,5 | +0,41 | 46,3 | 3448 | | National Australian Bank | 37,4 | +1,00 | 37,0 | 6473 | | Telstra Corp | 3,7 | — | 3,7 | 31914 | | Westpac Banking | 24,8 | +0,45 | 24,7 | 5424 | | Япония (JPY) | | Asahi Kasei | 837,0 | +0,12 | 836,0 | 5424 | | Daiwa Securities | 1582,0 | +0,32 | 1577,0 | 7542 | | Fuji Photo Film | 3960,0 | +0,25 | 3950,0 | 1467 | | Fujitsu Ltd | 967,0 | +1,26 | 955,0 | 21359 | | Honda Motor Co | 7600,0 | -0,26 | 7620,0 | 1896 | | Kao Corp | 3120,0 | -0,32 | 3130,0 | 2637 | | KDDI* | 647,0 | +2,37 | 632,0 | 34 | | Mitsubishi Fin Gr* | 1840,0 | -0,54 | 1850,0 | 52 | | Mitsubishi Electric | 1008,0 | +0,90 | 999,0 | 4915 | | NEC Corp | 863,0 | +0,94 | 855,0 | 19457 | | Nippon Steel Corp | 429,0 | -1,15 | 434,0 | 51643 | | Nissan Motor Co | 1394,0 | +0,36 | 1389,0 | 10353 | | NTT* | 505,0 | +0,40 | 503,0 | 26 | | NTT DoCoMo* | 170,0 | +1,19 | 168,0 | 104 | | Pioneer | 1974,0 | +2,33 | 1929,0 | 2256 | | Ricoh | 2290,0 | +1,55 | 2255,0 | 2872 | | Seikisui House | 1847,0 | +1,04 | 1828,0 | 5100 | | Shin-Etsu Chem | 6710,0 | +1,05 | 6640,0 | 1504 | | Sony | 5790,0 | +2,12 | 5670,0 | 11133 | | Sumitomo Chem | 1053,0 | +0,77 | 1045,0 | 3775 | | TDK Corp | 9430,0 | +1,18 | 9320,0 | 1342 | | Toshiba Corp | 718,0 | +1,13 | 710,0 | 19876 | | Toyota Motor Co | 6650,0 | -0,45 | 6680,0 | 5529 | | Гонконг (HKD) | | Cheung Kong | 84,85 | +1,62 | 83,50 | 20143 | | China Mobile | 46,50 | +1,97 | 45,60 | 24445 | | China Unicom | 6,85 | +1,48 | 6,75 | 17580 | | CLP Holdings | 45,30 | -0,88 | 45,70 | 3848 | | CNOOC | 6,70 | +2,29 | 6,55 | 162568 | | Hang Seng Bank | 100,40 | -0,20 | 100,60 | 2543 | | Henderson Land | 45,10 | +0,33 | 44,95 | 3165 | | HSBC Holdings | 133,10 | +0,60 | 132,30 | 21357 | | Hutchison | 73,80 | +0,89 | 73,15 | 20183 | | Франция (EUR) | | Alcatel | 12,68 | +1,85 | 12,45 | 11577 | | Axa | 28,41 | +1,54 | 27,98 | 7697 | | BNP Paribas | 74,05 | +1,58 | 72,90 | 5392 | | Bouygues | 41,80 | +1,28 | 41,27 | 1276 | | Danone | 99,40 | +1,12 | 98,30 | 918 | | EADS | 31,52 | -1,59 | 32,03 | 3940 | | France Telecom | 17,94 | +0,73 | 17,81 | 12002 | | Lafarge | 94,55 | +3,84 | 91,05 | 1888 | | Michelin | 56,15 | +1,17 | 55,50 | 1005 | | Peugeot | 50,40 | +0,30 | 50,25 | 972 | | Renault | 85,15 | +1,01 | 84,30 | 924 | | Sanofi-Synthelab | 74,95 | — | 74,95 | 3493 | | Schneider Elec | 87,10 | +3,20 | 84,40 | 1083 | | STMicroelectronics | 15,20 | +2,01 | 14,90 | 6150 | | Total Fina Elf | 224,50 | +0,72 | 222,90 | 2387 | | Vivendi Universal | 27,84 | +0,80 | 27,62 | 7119 | | Великобритания (GBp) | | ARM Holdings | 133,84 | +1,51 | 132,50 | 10253 | | BAE System | 419,63 | -0,35 | 423,00 | 30222 | | Barclays | 674,84 | +0,67 | 672,00 | 23776 | | BP | 700,81 | +1,08 | 696,50 | 72713 | | BAT | 1400,99 | +1,89 | 1377,00 | 10499 | | British Airways | 340,44 | -0,22 | 341,25 | 11270 | | British Telecom | 213,87 | +0,94 | 212,25 | 32372 | | Cable & Wireless | 108,30 | +1,88 | 106,50 | 30579 | | Cadbury Schweppes | 564,33 | +1,07 | 558,50 | 15345 | | HSBC Hldg | 965,92 | +0,63 | 959,50 | 50842 | | Lloyds TSB Grp | 527,04 | +0,67 | 524,00 | 67444 | | Marks & Spencer | 591,42 | +0,94 | 586,00 | 20487 | | Prudential | 670,25 | +2,22 | 654,00 | 14987 | | Reuters Group | 383,69 | +2,60 | 375,25 | 25836 | | Rio Tinto | 3164,23 | +0,50 | 3177,00 | 6082 | | Sainsbury | 340,21 | +0,52 | 339,25 | 19023 | | Unilever | 575,90 | +1,05 | 571,50 | 9989 | | Vodafone Airtch | 127,87 | -0,58 | 128,25 | 272791 | | Германия (EUR) | | Allianz AG | 133,95 | +0,56 | 133,20 | 3633 | | BASF | 65,37 | +1,68 | 64,29 | 3610 | | Bayer AG | 33,69 | +1,14 | 33,31 | 4558 | | BMW | 44,55 | +0,79 | 44,20 | 2218 | | Commerzbank AG | 31,92 | +0,69 | 31,70 | 4571 | | Daimler-Chrysler | 45,94 | +0,66 | 45,64 | 4858 | | Deutsche Bank n | 94,86 | +1,04 | 93,88 | 3722 | | Dt Telekom n | 13,62 | +0,74 | 13,52 | 21316 | | Hypovereinsbank | 27,00 | +0,75 | 26,80 | 362 | | Infineon Tech | 9,05 | +3,31 | 8,76 | 16984 | | Merck KGaA | 78,00 | -0,38 | 78,30 | 319 | | Munich Re | 115,74 | +0,78 | 114,84 | 2567 | | Sap AG | 183,20 | +1,74 | 180,07 | 1888 | | Siemens | 77,21 | +3,64 | 74,50 | 7349 | | Volkswagen AG | 62,17 | +1,02 | 61,54 | 1729 | | Финляндия (EUR) | | Nokia | 17,43 | +0,40 | 17,36 | 29543 | | Stora Enso | 12,55 | +2,95 | 12,19 | 5094 | | Швейцария (CHF) | | Ciba Special | 77,40 | +0,72 | 76,85 | 522 | | Lonza Grp AG | 88,00 | -0,40 | 88,35 | 853 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,90 | +2,39 | 73,15 | 8530 | | Nestle | 385,50 | +0,92 | 382,00 | 7516 | | Novartis | 72,05 | +0,77 | 71,50 | 5085 | | Roche | 208,30 | +0,29 | 207,70 | 10 | | Swiss Re | 94,05 | +0,05 | 94,00 | 4004 | | UBS AG | 147,40 | +1,38 | 145,40 | 7743 | | Zurich Fin | 301,00 | +1,95 | 295,25 | 940 | | Швеция (SEK) | | ABB | 99,75 | +1,01 | 98,75 | 3182aaz | | Electrolux | 225,00 | +0,90 | 223,00 | 2569 | | Ericsson | 28,80 | -1,71 | 29,30 | 349960 | | Nordea | 94,75 | +2,43 | 92,50 | 21262 | | Volvo | 353,50 | +0,43 | 352,00 | 1785 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,41 | 2,91 | 3074 | | Fiat | 10,52 | +2,58 | 10,26 | 14077 | | Голландия (EUR) | | ABN Amro Hld | 24,39 | +0,99 | 24,15 | 8588 | | Aegon NV | 14,58 | +1,39 | 14,38 | 6478 | | Ahold Kon | 6,33 | +0,32 | 6,31 | 8419 | | Fortis | 28,97 | +1,29 | 28,60 | 4250 | | ING Grp | 32,04 | +2,36 | 31,30 | 9368 | | Philips | 27,32 | +3,96 | 26,28 | 11140 | | Россия (ADR) | | АФК Система | 24,40 | +5,19 | 23,10 | 846 | | Вимм-Билль-Данн | 33,79 | +8,93 | 31,02 | 121 | | Вымпелком | 46,34 | +1,62 | 45,60 | 376 | | Газпром | 40,80 | +1,73 | 40,40 | 3948 | | ЛУКОЙЛ | 93,00 | +1,09 | 92,00 | 1938 | | Мобильные телесистемы | 33,50 | -0,42 | 33,64 | 408 | | Норильский никель | 119,20 | +1,26 | 118,90 | 388 | | Пятерочка | 19,30 | +1,57 | 19,10 | 410 | | РАО ЕЭС России | 75,00 | +0,81 | 74,40 | 639 | | Ростелеком | 21,20 | +1,05 | 20,98 | 117 | | Сибнефть | 26,70 | +1,71 | 26,25 | 120 | | Стальная группа Мечел | 26,32 | -0,68 | 26,50 | 81 | | Сургутнефтегаз | 89,40 | +1,59 | 88,00 | 727 | | Татнефть | 120,29 | +2,59 | 117,25 | 52 | | ЮКОС | 4,41 | +2,44 | 4,10 | 1275 | | Канада (CAD) | | Alcan Inc | 59,40 | -2,19 | 60,73 | 631 | | Bank of Montreal | 64,66 | +0,09 | 64,60 | 518 | | Bank Nova Scotia | 46,29 | +0,50 | 46,06 | 558 | | BCE Inc | 28,15 | +0,25 | 28,08 | 672 | | Imperial Oil | 127,39 | +0,05 | 127,32 | 252 | | Loblaw Cos Ltd | 56,28 | +0,02 | 56,27 | 112 | | Nortel Networks | 3,24 | -1,52 | 3,29 | 5352 | | Royal Bank of Canada | 48,11 | +0,10 | 48,06 | 1048 | | США ($) | | Abbott Labs | 41,35 | -0,79 | 41,68 | 1436 | | Agilent Tech | 38,54 | +1,45 | 37,99 | 1228 | | Alcoa | 34,74 | -1,19 | 35,16 | 2721 | | Allstate Corp | 54,85 | +5,58 | 51,95 | 4161 | | Alltel | 64,84 | -0,48 | 65,15 | 437 | | Amer Electric Power | 33,15 | -0,27 | 33,24 | 952 | | Amer Express Co | 52,08 | -0,42 | 52,30 | 1039 | | AIG | 64,05 | +0,90 | 63,48 | 2123 | | Amgen | 68,01 | -4,17 | 70,97 | 13999 | | Analog Devices | 38,91 | +0,44 | 38,74 | 1075 | | Anheuser-Busch | 42,80 | +0,35 | 42,65 | 511 | | Time Warner Inc | 17,06 | -0,41 | 17,13 | 3674 | | Apple Comp Inc | 66,49 | +0,41 | 66,22 | 13355 | | Applied Materials | 18,26 | +0,66 | 18,14 | 11715 | | AT&T | 25,71 | -0,89 | 25,94 | 4036 | | Automatic Data Proc | 46,03 | -1,24 | 46,61 | 731 | | Bank of America | 46,07 | +0,24 | 45,96 | 3149 | | Bank of New York | 35,75 | +0,14 | 35,70 | 1374 | | Baxter Int | 36,98 | +0,24 | 36,89 | 740 | | BCE Inc | 24,83 | +0,69 | 24,66 | 93 | | Bellsouth Corp | 33,08 | -0,96 | 33,40 | 1687 | | Berkshire cl a* | 86,50 | +0,46 | 86,10 | 1 | | Berkshire cl b* | 2,87 | +0,70 | 2,85 | 10 | | Boeing Co | 84,35 | +1,26 | 83,30 | 1164 | | Bristol Myers sq | 24,70 | -0,52 | 24,83 | 1605 | | Cardinal Health | 69,66 | -1,08 | 70,42 | 400 | | Carnival | 47,81 | -0,50 | 48,05 | 1592 | | Caterpillar Inc | 79,26 | +0,44 | 78,91 | 1581 | | ChevronTexaco | 61,00 | +0,21 | 60,87 | 2418 | | Cigna | 124,18 | -1,29 | 125,80 | 371 | | Cisco | 21,27 | -0,93 | 21,47 | 14611 | | Citigroup | 48,21 | -0,56 | 48,48 | 4294 | | Coca-Cola Co | 42,00 | +1,69 | 41,30 | 3205 | | Colgate Palmoliv | 56,50 | -0,42 | 56,74 | 281 | | Costco Wholesale | 54,99 | -0,56 | 55,30 | 1222 | | Daimler-Chrysler | 56,74 | +0,35 | 56,54 | 93 | | Dow Chemical Co | 39,72 | -0,33 | 39,85 | 2476 | | Du Pont Co | 43,40 | -0,62 | 43,67 | 1253 | | Eastman Kodak | 27,62 | +2,45 | 26,96 | 1044 | | Eli Lilly | 54,66 | +0,29 | 54,50 | 1700 | | EMC Corp | 13,41 | +0,60 | 13,33 | 4444 | | Emerson Electric | 84,56 | +1,44 | 83,36 | 614 | | Exelon | 53,32 | +0,32 | 53,15 | 765 | | Exxon Mobil | 63,96 | +0,66 | 63,54 | 5666 | | Fannie Mae | 53,01 | -0,64 | 53,35 | 517 | | First Data Corp | 47,50 | -0,13 | 47,56 | 509 | | Ford Motor Co | 7,54 | +0,94 | 7,47 | 2409 | | Gap Inc | 17,81 | +0,68 | 17,69 | 1316 | | Genentech | 79,85 | -0,87 | 80,55 | 1684 | | General Elec Co | 33,77 | -0,30 | 33,87 | 7157 | | General Motors | 20,95 | +1,80 | 20,58 | 2091 | | Goldman Sachs Gr | 166,01 | +0,28 | 165,55 | 1464 | | HJ Heinz Co | 38,10 | +0,66 | 37,85 | 803 | | Halliburton Co | 82,00 | +1,23 | 81,00 | 2161 | | HCA-Healthcare | 45,78 | -0,15 | 45,85 | 284 | | Hewlett-Packard | 33,19 | -0,87 | 33,48 | 2013 | | Home Depot Inc | 41,08 | -0,58 | 41,32 | 1560 | | Honeywell Int | 43,33 | -1,88 | 44,16 | 2909 | | Illinois Tool Works | 99,29 | +0,68 | 98,62 | 466 | | Intel Corp | 19,38 | -0,04 | 19,39 | 36702 | | IBM | 82,38 | -1,12 | 83,31 | 3420 | | Intl Paper | 36,53 | +0,88 | 36,21 | 1307 | | Johnson&Johnson | 58,00 | -0,22 | 58,13 | 3070 | | J P Morgan Chase | 42,77 | +0,40 | 42,60 | 3560 | | Kimberly-Clark | 57,35 | -0,55 | 57,67 | 428 | | Kohls | 53,44 | -0,04 | 53,46 | 761 | | Kroger | 19,89 | +0,45 | 19,80 | 856 | | Lehman Brothers | 156,10 | +0,74 | 154,95 | 725 | | Lockheed Martin | 75,26 | +0,15 | 75,15 | 435 | | Lowes Cos | 63,57 | -0,78 | 64,13 | 1060 | | Lucent Tech | 3,00 | -0,33 | 3,01 | 9396 | | Marsh & McLennan | 30,17 | +0,23 | 30,10 | 490 | | McDonalds Corp | 34,60 | +0,35 | 34,48 | 1106 | | Medtronic | 49,22 | -0,14 | 49,29 | 1621 | | Merck & Co | 34,39 | -0,26 | 34,48 | 1693 | | Merrill Lynch | 79,94 | +0,71 | 79,38 | 1658 | | Metlife Inc | 50,31 | +0,34 | 50,14 | 665 | | Micron Tech | 16,30 | +1,68 | 16,03 | 3995 | | Microsoft | 27,09 | -0,48 | 27,22 | 17580 | | Minnesota Mining | 82,00 | +0,50 | 81,59 | 990 | | Motorola Inc | 22,42 | -6,89 | 24,08 | 14965 | | Occidental Petr | 103,20 | +0,53 | 102,66 | 1138 | | Omnicom Group | 84,67 | -1,50 | 85,96 | 267 | | Oracle Corp | 13,98 | -0,14 | 14,00 | 16673 | | Pfizer Inc | 25,05 | +0,48 | 24,93 | 7734 | | Philip Morris | 69,00 | -0,63 | 69,44 | 1747 | | Raytheon Co | 44,67 | -0,51 | 44,90 | 406 | | Schering-plough | 18,76 | +0,54 | 18,66 | 1761 | | Tenet Healthcare | 8,89 | +0,91 | 8,81 | 495 | | Texas Instrument | 34,85 | +2,50 | 34,00 | 11345 | | Textron Inc | 94,20 | +0,12 | 94,09 | 210 | | Time Warner Inc | 17,06 | -0,41 | 17,13 | 3674 | | Tyco Int | 26,38 | -0,94 | 26,63 | 1457 | | Unisys Corp | 6,25 | -1,57 | 6,35 | 1319 | | UPS | 82,31 | -0,11 | 82,40 | 622 | | United Tech | 62,52 | +6,15 | 58,90 | 4898 | | Unitedhealth Gr | 48,26 | -2,84 | 49,67 | 13228 | | US Bancorp | 30,51 | -0,13 | 30,55 | 2177 | | Verizon Comm | 32,82 | -1,14 | 33,20 | 2448 | | Wachovia | 56,50 | +0,57 | 56,18 | 1337 | | Wal-Mart Stores | 46,57 | +0,37 | 46,40 | 3070 | | Walt Disney Co | 27,72 | -1,32 | 28,09 | 1905 | | Washington Mutual | 44,55 | +0,20 | 44,46 | 1652 | | Wells Fargo | 64,90 | -0,25 | 65,06 | 1047 | | Xerox Corp | 14,62 | -2,08 | 14,93 | 858 |
|
