| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,23 | 8,8 | 1612 | | ANZ Banking Grp | 27,7 | +0,47 | 27,6 | 3937 | | CommonWealth Bank | 46,4 | -0,17 | 46,5 | 1899 | | National Australian Bank | 37,0 | -0,56 | 37,2 | 3925 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 20121 | | Westpac Banking | 24,6 | -0,20 | 24,7 | 3623 | | Япония (JPY) | | Asahi Kasei | 831,0 | -3,03 | 857,0 | 5023 | | Daiwa Securities | 1523,0 | -3,55 | 1579,0 | 8238 | | Fuji Photo Film | 3970,0 | -1,00 | 4010,0 | 2789 | | Fujitsu Ltd | 950,0 | -0,94 | 959,0 | 12361 | | Honda Motor Co | 7820,0 | -3,69 | 8120,0 | 6767 | | Kao Corp | 3020,0 | -2,89 | 3110,0 | 2720 | | KDDI* | 638,0 | -0,93 | 644,0 | 17 | | Mitsubishi Fin Gr* | 1800,0 | -2,17 | 1840,0 | 34 | | Mitsubishi Electric | 990,0 | -2,94 | 1020,0 | 5952 | | NEC Corp | 834,0 | -4,47 | 873,0 | 29371 | | Nippon Steel Corp | 424,0 | -1,85 | 432,0 | 36873 | | Nissan Motor Co | 1474,0 | +0,82 | 1462,0 | 36641 | | NTT* | 511,0 | -1,73 | 520,0 | 37 | | NTT DoCoMo* | 172,0 | -2,82 | 177,0 | 250 | | Pioneer | 1947,0 | -1,86 | 1984,0 | 1749 | | Ricoh | 2225,0 | -3,26 | 2300,0 | 3887 | | Seikisui House | 1747,0 | -3,11 | 1803,0 | 2949 | | Shin-Etsu Chem | 6690,0 | -2,19 | 6840,0 | 1935 | | Sony | 5970,0 | -2,93 | 6150,0 | 12795 | | Sumitomo Chem | 1019,0 | -2,30 | 1043,0 | 8386 | | TDK Corp | 9130,0 | -3,08 | 9420,0 | 1291 | | Toshiba Corp | 702,0 | -2,36 | 719,0 | 25345 | | Toyota Motor Co | 6710,0 | -2,75 | 6900,0 | 15144 | | Гонконг (HKD) | | Cheung Kong | 88,45 | +0,45 | 88,05 | 15289 | | China Mobile | 44,85 | -2,82 | 46,15 | 14595 | | China Unicom | 6,70 | -1,47 | 6,80 | 16467 | | CLP Holdings | 44,75 | -0,89 | 45,15 | 2642 | | CNOOC | 6,65 | -0,75 | 6,70 | 110063 | | Hang Seng Bank | 100,10 | -0,30 | 100,40 | 1237 | | Henderson Land | 45,35 | +0,55 | 45,10 | 5936 | | HSBC Holdings | 132,10 | -1,20 | 133,70 | 12913 | | Hutchison | 77,60 | +3,12 | 75,25 | 50583 | | Франция (EUR) | | Alcatel | 12,50 | -1,57 | 12,70 | 5775 | | Axa | 28,54 | -1,21 | 28,89 | 5027 | | BNP Paribas | 74,45 | -1,19 | 75,35 | 2661 | | Bouygues | 42,82 | +0,05 | 42,80 | 1042 | | Danone | 100,10 | -0,79 | 100,90 | 467 | | EADS | 31,75 | -0,94 | 32,05 | 2320 | | France Telecom | 18,30 | +1,67 | 18,00 | 11069 | | Lafarge | 97,45 | -1,27 | 98,70 | 562 | | Michelin | 56,75 | — | 56,75 | 496 | | Peugeot | 50,15 | -0,50 | 50,40 | 414 | | Renault | 86,20 | +0,64 | 85,65 | 789 | | Sanofi-Synthelab | 74,80 | -1,58 | 76,00 | 1974 | | Schneider Elec | 89,35 | -0,39 | 89,70 | 333 | | STMicroelectronics | 15,56 | — | 15,56 | 3170 | | Total Fina Elf | 229,20 | +1,06 | 226,80 | 2065 | | Великобритания (GBp) | | ARM Holdings | 140,00 | -0,71 | 141,00 | 13130 | | BAE System | 426,75 | -0,29 | 428,00 | 8336 | | Barclays | 680,00 | -0,22 | 681,50 | 9842 | | BP | 716,50 | +0,63 | 712,00 | 49354 | | BAT | 1437,00 | +0,42 | 1431,00 | 2361 | | British Airways | 334,50 | -1,76 | 340,50 | 13343 | | British Telecom | 218,25 | +2,34 | 213,25 | 33648 | | Cable & Wireless | 107,25 | -0,23 | 107,50 | 16092 | | Cadbury Schweppes | 568,50 | +0,09 | 568,00 | 4450 | | HSBC Hldg | 955,50 | -0,98 | 965,00 | 16796 | | Lloyds TSB Grp | 523,00 | -1,41 | 530,50 | 20414 | | Marks & Spencer | 595,00 | +0,51 | 592,50 | 4345 | | Prudential | 641,00 | -2,44 | 657,00 | 26936 | | Reuters Group | 396,75 | -0,31 | 398,00 | 11779 | | Rio Tinto | 3134,00 | -0,89 | 3162,00 | 4803 | | Sainsbury | 335,50 | -0,30 | 336,50 | 3909 | | Unilever | 587,00 | -0,59 | 590,50 | 3983 | | Vodafone Airtch | 126,95 | -0,98 | 127,75 | 146457 | | Германия (EUR) | | Allianz AG | 132,40 | -1,41 | 134,30 | 2725 | | BASF | 69,44 | -0,07 | 69,49 | 2125 | | Bayer AG | 35,25 | +0,71 | 35,00 | 4397 | | BMW | 44,61 | -0,89 | 45,01 | 924 | | Commerzbank AG | 31,48 | -2,08 | 32,15 | 2808 | | Daimler-Chrysler | 45,40 | -2,18 | 46,41 | 4921 | | Deutsche Bank n | 95,31 | -0,81 | 96,09 | 2005 | | Dt Telekom n | 14,22 | +4,18 | 13,65 | 93921 | | Hypovereinsbank | 26,90 | -1,18 | 27,22 | 189 | | Infineon Tech | 9,20 | -0,86 | 9,28 | 5072 | | Merck KGaA | 81,38 | +3,56 | 78,58 | 539 | | Munich Re | 113,04 | -1,35 | 114,59 | 1144 | | Sap AG | 177,04 | -0,81 | 178,49 | 878 | | Siemens | 78,53 | +0,54 | 78,11 | 3414 | | Volkswagen AG | 63,91 | -0,22 | 64,05 | 868 | | Финляндия (EUR) | | Nokia | 18,35 | -1,61 | 18,65 | 24322 | | Stora Enso | 12,71 | -0,63 | 12,79 | 2034 | | Швейцария (CHF) | | Ciba Special | 81,10 | +1,69 | 79,75 | 536 | | Lonza Grp AG | 87,60 | +0,46 | 87,20 | 993 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,85 | -0,59 | 76,30 | 6197 | | Nestle | 385,25 | +0,20 | 384,50 | 6127 | | Novartis | 72,60 | -1,09 | 73,40 | 7365 | | Roche | 208,80 | +1,02 | 206,70 | 10 | | Swiss Re | 93,90 | -0,63 | 94,50 | 3608 | | UBS AG | 145,80 | +0,41 | 145,20 | 20107 | | Zurich Fin | 308,25 | +0,16 | 307,75 | 331 | | Швеция (SEK) | | ABB | 105,00 | +0,48 | 104,50 | 4676aaz | | Electrolux | 226,00 | -1,74 | 230,00 | 6491 | | Ericsson | 26,30 | -1,13 | 26,60 | 283553 | | Nordea | 95,75 | -0,78 | 96,50 | 11955 | | Volvo | 356,50 | +1,28 | 352,00 | 2174 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,09 | 2,92 | 8439 | | Fiat | 11,16 | +0,50 | 11,10 | 11342 | | Голландия (EUR) | | ABN Amro Hld | 24,60 | -0,57 | 24,74 | 5502 | | Aegon NV | 14,62 | -1,02 | 14,77 | 3296 | | Ahold Kon | 6,58 | -0,30 | 6,60 | 5887 | | Fortis | 29,32 | -0,54 | 29,48 | 2471 | | ING Grp | 32,71 | — | 32,71 | 5790 | | Philips | 27,03 | -1,21 | 27,36 | 4626 | | Россия (ADR) | | АФК Система | 24,35 | +0,62 | 24,20 | 176 | | Вимм-Билль-Данн | 34,50 | -0,58 | 34,70 | 85 | | Вымпелком | 46,99 | +0,47 | 46,77 | 594 | | Газпром | 41,76 | +2,44 | 41,00 | 3098 | | ЛУКОЙЛ | 93,05 | +0,11 | 93,10 | 1015 | | Мобильные телесистемы | 32,85 | -0,61 | 33,05 | 435 | | Мосэнерго | 18,20 | -0,27 | 18,25 | 1 | | Норильский никель | 130,10 | +5,17 | 123,70 | 415 | | Пятерочка | 19,29 | -0,10 | 19,27 | 308 | | РАО ЕЭС России | 75,90 | -0,13 | 76,00 | 137 | | Ростелеком | 21,31 | +0,95 | 21,15 | 24 | | Сибнефть | 26,70 | -0,37 | 26,80 | 13 | | Стальная группа Мечел | 27,20 | +0,93 | 26,95 | 81 | | Сургутнефтегаз | 89,79 | -0,67 | 89,20 | 167 | | Татнефть | 121,25 | +0,66 | 120,45 | 19 | | ЮКОС | 4,00 | -2,44 | 4,10 | 20 | | Канада (CAD) | | Alcan Inc | 58,91 | -0,57 | 59,25 | 548 | | Bank of Montreal | 63,70 | -0,13 | 63,78 | 437 | | Bank Nova Scotia | 46,16 | — | 46,16 | 271 | | BCE Inc | 28,02 | +0,43 | 27,90 | 525 | | Imperial Oil | 126,22 | -1,16 | 127,70 | 36 | | Loblaw Cos Ltd | 56,10 | +0,59 | 55,77 | 31 | | Nortel Networks | 3,16 | -1,25 | 3,20 | 2460 | | Royal Bank of Canada | 47,53 | -0,17 | 47,61 | 533 | | США ($) | | Abbott Labs | 41,77 | -0,55 | 42,00 | 781 | | Agilent Tech | 38,33 | -1,26 | 38,82 | 271 | | Alcoa | 35,14 | -0,71 | 35,39 | 1233 | | Allstate Corp | 55,60 | -0,09 | 55,65 | 693 | | Alltel | 63,71 | -0,30 | 63,90 | 356 | | Amer Electric Power | 33,56 | +0,12 | 33,52 | 206 | | Amer Express Co | 51,73 | -1,00 | 52,25 | 1673 | | AIG | 63,73 | -0,17 | 63,84 | 945 | | Amgen | 66,81 | -0,01 | 66,82 | 3959 | | Analog Devices | 38,05 | -1,04 | 38,45 | 459 | | Anheuser-Busch | 42,96 | +0,54 | 42,73 | 157 | | Time Warner Inc | 16,73 | -0,42 | 16,80 | 3429 | | Apple Comp Inc | 66,56 | -0,72 | 67,04 | 8340 | | Applied Materials | 17,86 | -1,11 | 18,06 | 4341 | | AT&T | 25,30 | -0,20 | 25,35 | 1569 | | Automatic Data Proc | 45,42 | -0,63 | 45,71 | 292 | | Bank of America | 46,93 | +0,13 | 46,87 | 2245 | | Bank of New York | 33,97 | -0,12 | 34,22 | 822 | | Baxter Int | 38,86 | +0,78 | 38,56 | 654 | | BCE Inc | 24,62 | +0,37 | 24,53 | 34 | | Bellsouth Corp | 32,60 | -0,03 | 32,61 | 974 | | Berkshire cl a* | 86,50 | -0,12 | 86,60 | 1 | | Berkshire cl b* | 2,87 | -0,38 | 2,88 | 4 | | Boeing Co | 87,02 | +0,65 | 86,46 | 606 | | Bristol Myers sq | 24,78 | -0,08 | 24,80 | 828 | | Cardinal Health | 67,67 | +0,30 | 67,47 | 263 | | Carnival | 47,51 | -0,25 | 47,63 | 612 | | Caterpillar Inc | 79,07 | +1,54 | 77,87 | 2702 | | ChevronTexaco | 61,52 | +0,07 | 61,48 | 2466 | | Cigna | 120,71 | +0,52 | 120,09 | 140 | | Cisco | 20,47 | -1,02 | 20,68 | 13357 | | Citigroup | 47,90 | -0,23 | 48,01 | 2267 | | Coca-Cola Co | 41,69 | -0,38 | 41,85 | 711 | | Colgate Palmoliv | 57,62 | +1,34 | 56,86 | 395 | | Costco Wholesale | 54,33 | +0,67 | 53,97 | 538 | | Daimler-Chrysler | 56,16 | -1,49 | 57,01 | 107 | | Dow Chemical Co | 40,79 | -0,78 | 41,11 | 686 | | Du Pont Co | 44,46 | -0,34 | 44,61 | 796 | | Eastman Kodak | 27,09 | -1,53 | 27,51 | 934 | | Eli Lilly | 52,83 | -0,19 | 52,93 | 538 | | EMC Corp | 13,55 | -0,81 | 13,66 | 2212 | | Emerson Electric | 86,20 | -0,09 | 86,28 | 208 | | Exelon | 53,46 | +0,06 | 53,43 | 515 | | Exxon Mobil | 64,56 | -0,68 | 65,00 | 3157 | | Fannie Mae | 51,97 | -0,54 | 52,25 | 299 | | First Data Corp | 47,80 | -0,42 | 48,00 | 505 | | Ford Motor Co | 7,00 | -4,37 | 7,32 | 15544 | | Gap Inc | 17,99 | +0,39 | 17,92 | 787 | | Genentech | 80,36 | +0,84 | 79,69 | 1134 | | General Elec Co | 33,95 | -0,06 | 33,97 | 3087 | | General Motors | 21,45 | -1,56 | 21,79 | 1862 | | Goldman Sachs Gr | 164,60 | -0,78 | 165,89 | 689 | | HJ Heinz Co | 39,46 | -0,95 | 39,84 | 351 | | Halliburton Co | 81,70 | -1,96 | 83,33 | 2122 | | HCA-Healthcare | 46,02 | -0,20 | 46,11 | 228 | | Hewlett-Packard | 32,94 | -0,06 | 32,96 | 956 | | Home Depot Inc | 40,18 | -0,25 | 40,28 | 1591 | | Honeywell Int | 43,61 | +0,14 | 43,55 | 485 | | Illinois Tool Works | 102,68 | +0,02 | 102,66 | 243 | | Intel Corp | 18,99 | -0,37 | 19,06 | 20759 | | IBM | 81,66 | — | 81,66 | 1139 | | Intl Paper | 37,33 | +0,40 | 37,18 | 588 | | Johnson&Johnson | 58,26 | -0,19 | 58,37 | 1385 | | J P Morgan Chase | 42,38 | -0,28 | 42,50 | 1631 | | Kimberly-Clark | 58,83 | +2,87 | 57,19 | 828 | | Kohls | 54,14 | -0,40 | 54,36 | 1008 | | Kroger | 19,61 | -0,31 | 19,67 | 363 | | Lehman Brothers | 154,34 | -0,48 | 155,09 | 409 | | Lockheed Martin | 77,09 | +0,06 | 77,04 | 233 | | Lowes Cos | 63,37 | +0,14 | 63,28 | 838 | | Lucent Tech | 2,97 | -1,33 | 3,01 | 2341 | | Marsh & McLennan | 30,75 | -0,68 | 30,96 | 719 | | McDonalds Corp | 34,33 | -0,78 | 34,60 | 1661 | | Medtronic | 49,47 | -0,10 | 49,52 | 896 | | Merck & Co | 34,31 | -1,24 | 34,74 | 1264 | | Merrill Lynch | 79,65 | -0,64 | 80,16 | 932 | | Metlife Inc | 49,72 | -0,46 | 49,95 | 290 | | Micron Tech | 16,35 | -0,30 | 16,40 | 1339 | | Microsoft | 27,01 | -0,52 | 27,15 | 13374 | | Minnesota Mining | 85,89 | +0,98 | 85,06 | 1213 | | Motorola Inc | 22,28 | +0,95 | 22,07 | 3178 | | Occidental Petr | 105,48 | -1,43 | 107,01 | 1169 | | Omnicom Group | 85,50 | -0,55 | 85,97 | 151 | | Oracle Corp | 14,66 | +2,66 | 14,28 | 25977 | | Pfizer Inc | 24,72 | -0,60 | 24,87 | 2248 | | Philip Morris | 70,50 | -0,06 | 70,54 | 1021 | | Raytheon Co | 46,02 | +1,32 | 45,42 | 261 | | Schering-plough | 19,30 | -1,78 | 19,65 | 786 | | Tenet Healthcare | 8,59 | -0,46 | 8,63 | 393 | | Texas Instrument | 34,70 | -1,81 | 35,34 | 2354 | | Textron Inc | 90,50 | +0,53 | 90,02 | 352 | | Time Warner Inc | 16,73 | -0,42 | 16,80 | 3429 | | Tyco Int | 26,82 | +0,64 | 26,65 | 837 | | Unisys Corp | 6,33 | -0,78 | 6,38 | 170 | | UPS | 82,16 | +0,16 | 82,03 | 351 | | United Tech | 64,11 | -0,17 | 64,22 | 631 | | Unitedhealth Gr | 50,16 | +1,19 | 49,57 | 2088 | | US Bancorp | 30,43 | -0,33 | 30,53 | 917 | | Verizon Comm | 32,46 | -0,18 | 32,52 | 945 | | Wachovia | 56,41 | -0,42 | 56,65 | 426 | | Wal-Mart Stores | 45,70 | -0,26 | 45,82 | 1710 | | Walt Disney Co | 26,83 | -0,70 | 27,02 | 1267 | | Washington Mutual | 44,34 | -1,49 | 45,01 | 1113 | | Wells Fargo | 65,01 | -0,03 | 65,03 | 661 | | Xerox Corp | 14,03 | -5,20 | 14,80 | 4573 |
|
