| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +2,84 | 8,8 | 7511 | | ANZ Banking Grp | 27,9 | +0,90 | 27,7 | 5228 | | CommonWealth Bank | 46,9 | +1,06 | 46,4 | 3374 | | National Australian Bank | 37,7 | +1,81 | 37,0 | 5516 | | Telstra Corp | 3,8 | +1,60 | 3,8 | 59936 | | Westpac Banking | 24,9 | +1,34 | 24,6 | 5335 | | Япония (JPY) | | Asahi Kasei | 847,0 | +2,79 | 824,0 | 7591 | | Daiwa Securities | 1529,0 | -1,74 | 1556,0 | 10631 | | Fuji Photo Film | 3960,0 | +0,25 | 3950,0 | 1326 | | Fujitsu Ltd | 963,0 | +1,26 | 951,0 | 10864 | | Honda Motor Co | 7770,0 | +0,39 | 7740,0 | 2034 | | Kao Corp | 3080,0 | +0,65 | 3060,0 | 2065 | | KDDI* | 691,0 | +5,34 | 656,0 | 51 | | Mitsubishi Fin Gr* | 1810,0 | -1,09 | 1830,0 | 39 | | Mitsubishi Electric | 1017,0 | +1,80 | 999,0 | 4618 | | NEC Corp | 820,0 | +0,24 | 818,0 | 16399 | | Nippon Steel Corp | 431,0 | +1,65 | 424,0 | 41662 | | Nissan Motor Co | 1466,0 | +1,59 | 1443,0 | 22653 | | NTT* | 509,0 | -0,78 | 513,0 | 21 | | NTT DoCoMo* | 170,0 | +0,59 | 169,0 | 99 | | Pioneer | 1905,0 | -1,50 | 1934,0 | 1756 | | Ricoh | 2170,0 | +2,84 | 2110,0 | 6002 | | Seikisui House | 1780,0 | +0,39 | 1773,0 | 2398 | | Shin-Etsu Chem | 6600,0 | +0,15 | 6590,0 | 1324 | | Sony | 5990,0 | +0,17 | 5980,0 | 5638 | | Sumitomo Chem | 1026,0 | +0,98 | 1016,0 | 3219 | | TDK Corp | 9140,0 | +0,44 | 9100,0 | 608 | | Toshiba Corp | 713,0 | +1,13 | 705,0 | 37673 | | Toyota Motor Co | 6640,0 | -0,75 | 6690,0 | 8067 | | Гонконг (HKD) | | Cheung Kong | 85,65 | -1,27 | 86,75 | 7980 | | China Mobile | 45,70 | +2,70 | 44,50 | 18541 | | China Unicom | 6,70 | — | 6,70 | 26992 | | CLP Holdings | 45,05 | +0,56 | 44,80 | 3515 | | CNOOC | 6,50 | +1,56 | 6,40 | 146388 | | Hang Seng Bank | 100,20 | +0,10 | 100,10 | 1670 | | Henderson Land | 44,90 | +0,79 | 44,55 | 3234 | | HSBC Holdings | 132,00 | +0,08 | 131,90 | 6118 | | Hutchison | 76,40 | -0,65 | 76,90 | 9216 | | Франция (EUR) | | Alcatel | 12,55 | +0,64 | 12,47 | 6672 | | Axa | 28,86 | +1,23 | 28,51 | 4520 | | BNP Paribas | 75,10 | +1,14 | 74,25 | 1965 | | Bouygues | 42,96 | -0,02 | 42,97 | 1192 | | Danone | 100,50 | +0,55 | 99,95 | 395 | | EADS | 32,13 | +0,97 | 31,82 | 2903 | | France Telecom | 18,53 | +1,04 | 18,34 | 5575 | | Lafarge | 99,55 | +1,89 | 97,70 | 1365 | | Michelin | 57,25 | +0,09 | 57,20 | 1346 | | Peugeot | 52,10 | +3,17 | 50,50 | 1366 | | Renault | 93,20 | +1,25 | 92,05 | 1620 | | Sanofi-Synthelab | 74,25 | -0,27 | 74,45 | 2086 | | Schneider Elec | 89,65 | +0,17 | 89,50 | 468 | | STMicroelectronics | 15,42 | -1,97 | 15,73 | 10023 | | Total Fina Elf | 224,60 | -0,62 | 226,00 | 1805 | | Великобритания (GBp) | | ARM Holdings | 140,25 | +1,08 | 138,75 | 6792 | | BAE System | 422,50 | +0,78 | 419,25 | 11327 | | Barclays | 686,00 | +0,81 | 680,50 | 9972 | | BP | 699,17 | -0,43 | 701,50 | 43376 | | BAT | 1419,80 | -0,14 | 1421,00 | 3102 | | British Airways | 346,00 | +0,80 | 343,25 | 5857 | | British Telecom | 219,25 | -0,90 | 221,25 | 22238 | | Cable & Wireless | 105,00 | -0,47 | 105,50 | 17599 | | Cadbury Schweppes | 555,00 | -1,68 | 564,50 | 5485 | | HSBC Hldg | 956,00 | +0,58 | 950,50 | 19359 | | Lloyds TSB Grp | 533,00 | +1,72 | 524,00 | 25022 | | Marks & Spencer | 594,00 | +0,42 | 591,50 | 4380 | | Prudential | 651,50 | +0,77 | 646,50 | 10056 | | Reuters Group | 402,00 | +0,88 | 398,50 | 21185 | | Rio Tinto | 3153,00 | +0,70 | 3131,00 | 2981 | | Sainsbury | 337,00 | +0,82 | 334,25 | 4963 | | Unilever | 593,41 | +1,02 | 587,00 | 4751 | | Vodafone Airtch | 128,48 | +1,98 | 126,00 | 146266 | | Германия (EUR) | | Allianz AG | 133,03 | +0,77 | 132,01 | 1820 | | BASF | 69,05 | +0,71 | 68,56 | 2235 | | Bayer AG | 35,60 | +1,40 | 35,11 | 4974 | | BMW | 45,04 | +1,69 | 44,29 | 1040 | | Commerzbank AG | 32,66 | +3,03 | 31,70 | 4279 | | Daimler-Chrysler | 46,15 | +0,76 | 45,80 | 5451 | | Deutsche Bank n | 96,42 | +0,43 | 96,01 | 2446 | | Dt Telekom n | 14,21 | +0,21 | 14,18 | 22821 | | Hypovereinsbank | 27,10 | +1,08 | 26,81 | 251 | | Infineon Tech | 9,62 | +1,80 | 9,45 | 15586 | | Merck KGaA | 81,68 | -0,02 | 81,70 | 490 | | Munich Re | 112,69 | +0,08 | 112,60 | 833 | | Sap AG | 178,66 | +0,82 | 177,20 | 782 | | Siemens | 79,76 | +2,31 | 77,96 | 4975 | | Volkswagen AG | 65,00 | +0,43 | 64,72 | 826 | | Финляндия (EUR) | | Nokia | 18,48 | +1,26 | 18,25 | 17796 | | Stora Enso | 12,92 | +2,62 | 12,59 | 15142 | | Швейцария (CHF) | | Ciba Special | 78,80 | -0,69 | 79,35 | 324 | | Lonza Grp AG | 88,50 | -0,17 | 88,65 | 342 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 76,15 | +0,53 | 75,75 | 6173 | | Nestle | 382,25 | +0,26 | 381,25 | 1852 | | Novartis | 71,30 | -0,35 | 71,55 | 4914 | | Roche | 212,00 | +0,62 | 210,70 | 24 | | Swiss Re | 90,90 | -2,52 | 93,25 | 1263 | | UBS AG | 145,60 | +0,14 | 145,40 | 2000 | | Zurich Fin | 304,00 | +0,33 | 303,00 | 405 | | Швеция (SEK) | | ABB | 106,00 | -0,47 | 106,50 | 2567aaz | | Electrolux | 220,00 | +0,69 | 218,50 | 2145 | | Ericsson | 26,80 | +0,37 | 26,70 | 139613 | | Nordea | 97,00 | +1,31 | 95,75 | 7801 | | Volvo | 374,50 | +1,08 | 370,50 | 3272 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,02 | 2,92 | 1079 | | Fiat | 11,49 | +2,35 | 11,23 | 13613 | | Голландия (EUR) | | ABN Amro Hld | 24,09 | -3,10 | 24,86 | 21695 | | Aegon NV | 14,61 | — | 14,61 | 4307 | | Ahold Kon | 6,65 | +0,61 | 6,61 | 6023 | | Fortis | 30,09 | +0,87 | 29,83 | 3344 | | ING Grp | 33,12 | +1,07 | 32,77 | 9640 | | Philips | 27,80 | +2,89 | 27,02 | 5445 | | Россия (ADR) | | АФК Система | 24,25 | -0,21 | 24,30 | 98 | | Вимм-Билль-Данн | 36,08 | +0,22 | 36,00 | 57 | | Вымпелком | 47,29 | +0,87 | 46,88 | 187 | | Газпром | 45,00 | +8,85 | 41,80 | 7543 | | ЛУКОЙЛ | 93,41 | +0,76 | 92,30 | 2400 | | Мобильные телесистемы | 32,76 | +0,03 | 32,75 | 508 | | Норильский никель | 132,30 | +1,77 | 130,10 | 338 | | Пятерочка | 19,20 | -0,26 | 19,25 | 181 | | РАО ЕЭС России | 76,20 | +1,74 | 74,90 | 302 | | Ростелеком | 21,35 | +0,23 | 21,30 | 45 | | Сибнефть | 25,65 | -0,54 | 25,74 | 547 | | Стальная группа Мечел | 27,85 | +0,36 | 27,75 | 50 | | Сургутнефтегаз | 88,03 | +1,50 | 86,70 | 576 | | Татнефть | 119,04 | +0,67 | 118,25 | 16 | | ЮКОС | 4,08 | -0,49 | 4,10 | 127 | | Канада (CAD) | | Alcan Inc | 59,17 | +1,39 | 58,36 | 270 | | Bank of Montreal | 64,30 | +0,58 | 63,93 | 760 | | Bank Nova Scotia | 46,80 | +0,88 | 46,39 | 461 | | BCE Inc | 28,12 | +0,07 | 28,10 | 217 | | Imperial Oil | 123,47 | -0,74 | 124,39 | 32 | | Loblaw Cos Ltd | 56,64 | +0,39 | 56,42 | 54 | | Nortel Networks | 2,98 | -1,00 | 3,01 | 2206 | | Royal Bank of Canada | 47,56 | +1,28 | 46,96 | 1590 | | США ($) | | Abbott Labs | 41,55 | +0,85 | 41,20 | 416 | | Agilent Tech | 38,94 | +0,18 | 38,87 | 195 | | Alcoa | 35,51 | +1,17 | 35,10 | 873 | | Allstate Corp | 55,89 | +0,47 | 55,63 | 301 | | Alltel | 63,97 | +0,90 | 63,40 | 240 | | Amer Electric Power | 33,44 | +0,27 | 33,35 | 319 | | Amer Express Co | 51,91 | +1,17 | 51,31 | 1549 | | AIG | 63,94 | +0,47 | 63,64 | 1043 | | Amgen | 66,51 | -0,06 | 66,55 | 2901 | | Analog Devices | 37,93 | +0,08 | 37,90 | 468 | | Anheuser-Busch | 44,50 | +4,39 | 42,63 | 1399 | | Time Warner Inc | 16,89 | -0,06 | 16,90 | 5228 | | Apple Comp Inc | 67,63 | +2,21 | 66,17 | 7664 | | Applied Materials | 17,85 | -0,06 | 17,86 | 5212 | | AT&T | 26,27 | +2,62 | 25,60 | 4139 | | Automatic Data Proc | 45,55 | +0,89 | 45,15 | 203 | | Bank of America | 47,42 | +0,70 | 47,09 | 2848 | | Bank of New York | 34,36 | +0,97 | 34,03 | 490 | | Baxter Int | 38,30 | -0,26 | 38,40 | 251 | | BCE Inc | 24,92 | +0,20 | 24,87 | 30 | | Bellsouth Corp | 33,92 | +2,63 | 33,05 | 1307 | | Berkshire cl a* | 87,60 | +0,75 | 86,95 | 1 | | Berkshire cl b* | 2,91 | +0,78 | 2,88 | 3 | | Boeing Co | 85,09 | -0,02 | 85,11 | 2006 | | Bristol Myers sq | 24,98 | +1,17 | 24,69 | 945 | | Cardinal Health | 67,95 | +0,06 | 67,91 | 220 | | Carnival | 47,30 | +0,49 | 47,07 | 452 | | Caterpillar Inc | 76,59 | +2,22 | 74,93 | 994 | | ChevronTexaco | 60,56 | +0,25 | 60,41 | 1477 | | Cigna | 118,63 | -0,13 | 118,79 | 184 | | Cisco | 20,81 | +1,66 | 20,47 | 16469 | | Citigroup | 47,72 | +0,55 | 47,46 | 1738 | | Coca-Cola Co | 41,69 | +0,82 | 41,35 | 861 | | Colgate Palmoliv | 58,40 | +1,83 | 57,35 | 931 | | Costco Wholesale | 54,53 | -0,02 | 54,54 | 689 | | Daimler-Chrysler | 57,48 | +1,16 | 56,82 | 95 | | Dow Chemical Co | 41,62 | +1,02 | 41,20 | 580 | | Du Pont Co | 44,15 | +0,43 | 43,96 | 602 | | Eastman Kodak | 27,34 | +1,18 | 27,02 | 148 | | Eli Lilly | 52,40 | +0,36 | 52,21 | 550 | | EMC Corp | 13,59 | +0,59 | 13,51 | 1319 | | Emerson Electric | 85,58 | +0,69 | 84,99 | 211 | | Exelon | 53,77 | -1,84 | 54,78 | 996 | | Exxon Mobil | 64,21 | +0,41 | 63,95 | 2582 | | Fannie Mae | 51,36 | +0,31 | 51,46 | 624 | | First Data Corp | 47,29 | -0,46 | 47,51 | 402 | | Ford Motor Co | 7,14 | +2,29 | 6,98 | 5900 | | Gap Inc | 18,20 | +1,05 | 18,01 | 664 | | Genentech | 78,66 | -0,11 | 78,75 | 668 | | General Elec Co | 34,27 | +0,88 | 33,97 | 5123 | | General Motors | 22,75 | +6,26 | 21,41 | 3478 | | Goldman Sachs Gr | 164,23 | +0,88 | 162,80 | 613 | | HJ Heinz Co | 40,24 | -0,37 | 40,39 | 412 | | Halliburton Co | 79,56 | +0,94 | 78,82 | 1389 | | HCA-Healthcare | 44,80 | -0,99 | 45,25 | 352 | | Hewlett-Packard | 32,56 | -1,36 | 33,01 | 1619 | | Home Depot Inc | 40,41 | +1,13 | 39,96 | 1550 | | Honeywell Int | 43,79 | +0,16 | 43,72 | 741 | | Illinois Tool Works | 103,90 | +1,24 | 102,63 | 188 | | Intel Corp | 19,26 | +0,57 | 19,15 | 19530 | | IBM | 82,91 | +0,29 | 82,67 | 1337 | | Intl Paper | 36,89 | +0,44 | 36,73 | 1222 | | Johnson&Johnson | 58,36 | +0,26 | 58,21 | 1604 | | J P Morgan Chase | 42,54 | +0,76 | 42,22 | 1575 | | Kimberly-Clark | 58,89 | +1,01 | 58,30 | 359 | | Kohls | 56,24 | +1,92 | 55,18 | 954 | | Kroger | 19,83 | +2,11 | 19,42 | 264 | | Lehman Brothers | 152,79 | +1,22 | 150,95 | 282 | | Lockheed Martin | 74,80 | -1,84 | 76,20 | 610 | | Lowes Cos | 63,54 | +1,52 | 62,59 | 672 | | Lucent Tech | 2,94 | +0,34 | 2,93 | 9139 | | Marsh & McLennan | 30,69 | +1,35 | 30,28 | 550 | | McDonalds Corp | 33,86 | +0,03 | 33,85 | 803 | | Medtronic | 49,37 | +0,65 | 49,05 | 1090 | | Merck & Co | 34,62 | +1,11 | 34,24 | 1088 | | Merrill Lynch | 79,05 | +0,39 | 78,74 | 894 | | Metlife Inc | 50,74 | +1,22 | 50,13 | 504 | | Micron Tech | 16,77 | +1,82 | 16,47 | 2060 | | Microsoft | 27,15 | +0,15 | 27,11 | 9325 | | Minnesota Mining | 85,56 | +0,88 | 84,81 | 570 | | Motorola Inc | 22,20 | +0,91 | 22,00 | 1613 | | Occidental Petr | 104,76 | +0,23 | 104,52 | 770 | | Omnicom Group | 89,59 | +1,28 | 88,46 | 369 | | Oracle Corp | 14,68 | +0,20 | 14,65 | 12409 | | Pfizer Inc | 24,99 | +1,09 | 24,72 | 3565 | | Philip Morris | 72,14 | +0,73 | 71,62 | 1130 | | Raytheon Co | 45,13 | -0,29 | 45,26 | 207 | | Schering-plough | 19,43 | +0,88 | 19,26 | 690 | | Tenet Healthcare | 8,44 | -1,06 | 8,53 | 560 | | Texas Instrument | 35,13 | -1,07 | 35,51 | 1984 | | Textron Inc | 89,94 | -0,34 | 90,25 | 192 | | Time Warner Inc | 16,89 | -0,06 | 16,90 | 5228 | | Tyco Int | 26,49 | +0,30 | 26,41 | 1397 | | Unisys Corp | 6,27 | +0,64 | 6,23 | 258 | | UPS | 81,32 | +0,52 | 80,90 | 284 | | United Tech | 64,10 | -0,08 | 64,15 | 628 | | Unitedhealth Gr | 49,40 | +0,08 | 49,36 | 2030 | | US Bancorp | 30,64 | +0,82 | 30,39 | 459 | | Verizon Comm | 33,10 | +1,85 | 32,50 | 1859 | | Wachovia | 56,59 | +0,96 | 56,05 | 502 | | Wal-Mart Stores | 45,84 | +0,46 | 45,63 | 1874 | | Walt Disney Co | 27,35 | +1,30 | 27,00 | 1151 | | Washington Mutual | 44,02 | -0,20 | 44,62 | 978 | | Wells Fargo | 65,40 | +0,48 | 65,09 | 818 | | Xerox Corp | 13,89 | +0,07 | 13,88 | 960 |
|
