| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -0,10 | 9,6 | 5032 | | ANZ Banking Grp | 28,3 | +0,32 | 28,2 | 5281 | | CommonWealth Bank | 46,3 | -0,26 | 46,4 | 1929 | | National Australian Bank | 37,2 | -0,43 | 37,4 | 2745 | | Telstra Corp | 3,8 | -0,52 | 3,9 | 25853 | | Westpac Banking | 24,8 | +0,65 | 24,6 | 4820 | | Япония (JPY) | | Asahi Kasei | 831,0 | -3,71 | 863,0 | 17938 | | Daiwa Securities | 1648,0 | -1,02 | 1665,0 | 7181 | | Fuji Photo Film | 3890,0 | +1,04 | 3850,0 | 2360 | | Fujitsu Ltd | 934,0 | -1,48 | 948,0 | 9555 | | Honda Motor Co | 8240,0 | -0,12 | 8250,0 | 5338 | | Kao Corp | 3120,0 | +0,32 | 3110,0 | 1472 | | KDDI* | 744,0 | -0,40 | 747,0 | 25 | | Mitsubishi Fin Gr* | 1840,0 | — | 1840,0 | 28 | | Mitsubishi Electric | 1032,0 | +0,98 | 1022,0 | 9497 | | NEC Corp | 800,0 | +1,78 | 786,0 | 21155 | | Nippon Steel Corp | 437,0 | +1,16 | 432,0 | 64056 | | Nissan Motor Co | 1518,0 | -0,52 | 1526,0 | 10347 | | NTT* | 538,0 | +1,13 | 532,0 | 71 | | NTT DoCoMo* | 173,0 | -0,57 | 174,0 | 218 | | Pioneer | 2040,0 | — | 2040,0 | 2358 | | Ricoh | 2355,0 | -1,05 | 2380,0 | 3884 | | Seikisui House | 1827,0 | -0,27 | 1832,0 | 2759 | | Shin-Etsu Chem | 6720,0 | -1,18 | 6800,0 | 1134 | | Sony | 5610,0 | -0,88 | 5660,0 | 6326 | | Sumitomo Chem | 1013,0 | -0,88 | 1022,0 | 5007 | | TDK Corp | 9770,0 | -1,41 | 9910,0 | 821 | | Toshiba Corp | 759,0 | -0,78 | 765,0 | 16725 | | Toyota Motor Co | 6730,0 | -0,44 | 6760,0 | 7546 | | Гонконг (HKD) | | Cheung Kong | 86,80 | -1,44 | 88,07 | 9776 | | China Mobile | 46,60 | +0,22 | 46,50 | 19896 | | China Unicom | 7,80 | +6,12 | 7,35 | 45831 | | CLP Holdings | 45,80 | -0,65 | 46,10 | 3166 | | CNOOC | 6,45 | -1,53 | 6,55 | 113278 | | Hang Seng Bank | 101,10 | -0,49 | 101,60 | 2434 | | Henderson Land | 45,20 | -3,83 | 47,00 | 8534 | | HSBC Holdings | 140,10 | -0,50 | 140,80 | 27827 | | Hutchison | 75,25 | -1,67 | 76,53 | 11720 | | Франция (EUR) | | Alcatel | 11,15 | -1,41 | 11,31 | 9815 | | Axa | 30,38 | +0,07 | 30,36 | 4247 | | BNP Paribas | 77,50 | +0,39 | 77,20 | 3293 | | Bouygues | 47,35 | +3,86 | 45,59 | 3075 | | Danone | 99,10 | -0,55 | 99,65 | 546 | | EADS | 31,73 | +1,18 | 31,36 | 2882 | | France Telecom | 19,23 | +1,32 | 18,98 | 10998 | | Lafarge | 99,05 | -0,20 | 99,25 | 535 | | Michelin | 58,90 | +1,73 | 57,90 | 836 | | Peugeot | 53,20 | +2,11 | 52,10 | 741 | | Renault | 96,50 | +3,37 | 93,35 | 1603 | | Sanofi-Synthelab | 75,95 | +1,27 | 75,00 | 3612 | | Schneider Elec | 90,55 | -0,28 | 93,05 | 829 | | STMicroelectronics | 14,25 | -1,79 | 14,51 | 4152 | | Total Fina Elf | 224,50 | +0,45 | 223,50 | 1377 | | Великобритания (GBp) | | ARM Holdings | 136,00 | -0,91 | 137,25 | 6991 | | BAE System | 424,75 | +1,49 | 418,50 | 19019 | | Barclays | 674,17 | -0,66 | 678,50 | 38709 | | BP | 680,00 | +0,74 | 675,00 | 48506 | | BAT | 1394,00 | +0,22 | 1391,00 | 2696 | | British Airways | 339,75 | +1,12 | 336,00 | 7808 | | British Telecom | 219,75 | +1,03 | 217,50 | 17468 | | Cable & Wireless | 104,75 | +0,72 | 104,00 | 11534 | | Cadbury Schweppes | 550,50 | +0,92 | 545,50 | 14122 | | HSBC Hldg | 984,00 | +0,51 | 979,00 | 49287 | | Lloyds TSB Grp | 529,84 | -0,09 | 530,50 | 27982 | | Marks & Spencer | 626,00 | +0,97 | 620,00 | 6157 | | Prudential | 651,00 | -0,15 | 652,00 | 6825 | | Reuters Group | 409,00 | -0,24 | 410,00 | 7668 | | Rio Tinto | 3242,00 | +1,06 | 3208,00 | 6887 | | Sainsbury | 346,30 | +0,36 | 345,00 | 10093 | | Unilever | 557,50 | -0,89 | 562,50 | 15200 | | Vodafone Airtch | 130,25 | +3,37 | 126,00 | 400336 | | Германия (EUR) | | Allianz AG | 136,68 | -0,39 | 137,21 | 2598 | | BASF | 68,59 | +0,87 | 68,00 | 1591 | | Bayer AG | 36,26 | +1,23 | 35,82 | 4819 | | BMW | 43,24 | +1,98 | 42,40 | 1622 | | Commerzbank AG | 32,09 | +0,94 | 31,79 | 2745 | | Daimler-Chrysler | 43,78 | +0,51 | 43,56 | 3330 | | Deutsche Bank n | 98,59 | -0,61 | 99,20 | 2050 | | Dt Telekom n | 13,71 | -0,29 | 13,75 | 27160 | | Hypovereinsbank | 28,67 | +0,88 | 28,42 | 310 | | Infineon Tech | 9,69 | -2,61 | 9,95 | 8322 | | Merck KGaA | 88,33 | +1,46 | 87,06 | 238 | | Munich Re | 114,21 | -1,16 | 115,55 | 1863 | | Sap AG | 174,44 | -1,35 | 176,82 | 2617 | | Siemens | 73,35 | -0,81 | 73,95 | 2938 | | Volkswagen AG | 61,01 | +3,94 | 58,70 | 2844 | | Финляндия (EUR) | | Nokia | 18,09 | +0,06 | 18,08 | 16201 | | Stora Enso | 12,46 | +0,08 | 12,45 | 2400 | | Швейцария (CHF) | | Ciba Special | 77,50 | +1,51 | 76,35 | 630 | | Lonza Grp AG | 88,25 | -0,23 | 88,45 | 241 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 77,55 | -0,45 | 77,90 | 2499 | | Nestle | 376,75 | -0,46 | 378,50 | 457 | | Novartis | 70,10 | -0,21 | 70,25 | 4598 | | Roche | 214,40 | +4,13 | 205,90 | 20 | | Swiss Re | 91,95 | -1,55 | 93,40 | 2687 | | UBS AG | 149,50 | -0,73 | 150,60 | 3976 | | Zurich Fin | 313,75 | -0,40 | 315,00 | 778 | | Швеция (SEK) | | ABB | 105,00 | — | 105,00 | 1243aaz | | Electrolux | 227,00 | -0,22 | 227,50 | 407 | | Ericsson | 26,10 | -0,38 | 26,20 | 78532 | | Nordea | 95,00 | — | 95,00 | 4813 | | Volvo | 382,00 | +0,79 | 379,00 | 2603 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 8492 | | Fiat | 11,46 | +0,19 | 11,44 | 7045 | | Голландия (EUR) | | ABN Amro Hld | 23,44 | +0,21 | 23,39 | 7764 | | Aegon NV | 14,68 | -1,41 | 14,89 | 4826 | | Ahold Kon | 6,56 | -0,61 | 6,60 | 7563 | | Fortis | 29,77 | -0,50 | 29,92 | 2635 | | ING Grp | 33,24 | +0,18 | 33,18 | 6781 | | Philips | 26,54 | -1,67 | 26,99 | 5283 | | Россия (ADR) | | АФК Система | 27,01 | +0,04 | 27,00 | 329 | | Вимм-Билль-Данн | 37,65 | -1,23 | 38,12 | 3 | | Вымпелком | 50,61 | +0,20 | 50,51 | 275 | | Газпром | 51,40 | -2,36 | 52,64 | 4313 | | ЛУКОЙЛ | 93,30 | -0,21 | 93,50 | 851 | | Мобильные телесистемы | 34,90 | +0,58 | 34,70 | 181 | | Норильский никель | 160,00 | +3,24 | 154,50 | 261 | | Пятерочка | 19,20 | -0,52 | 19,30 | 146 | | РАО ЕЭС России | 81,50 | +0,74 | 80,90 | 164 | | Ростелеком | 22,12 | -1,91 | 22,55 | 13 | | Сибнефть | 28,20 | -1,84 | 28,73 | 73 | | Стальная группа Мечел | 28,15 | -1,37 | 28,54 | 53 | | Сургутнефтегаз | 90,40 | -0,33 | 90,80 | 97 | | Татнефть | 122,50 | +0,14 | 122,33 | 9 | | ЮКОС | 4,12 | -2,60 | 4,23 | 77 | | Канада (CAD) | | Alcan Inc | 62,74 | +0,46 | 62,45 | 742 | | Bank of Montreal | 62,33 | -0,13 | 62,41 | 219 | | Bank Nova Scotia | 45,10 | -0,70 | 45,42 | 414 | | BCE Inc | 26,95 | -0,19 | 27,00 | 336 | | Imperial Oil | 115,68 | -0,14 | 115,84 | 177 | | Loblaw Cos Ltd | 55,52 | -0,09 | 55,57 | 71 | | Nortel Networks | 3,03 | -2,26 | 3,10 | 6385 | | Royal Bank of Canada | 46,88 | -0,36 | 47,05 | 496 | | США ($) | | Abbott Labs | 42,43 | -0,09 | 42,47 | 434 | | Agilent Tech | 38,83 | -0,44 | 39,00 | 228 | | Alcoa | 36,54 | +1,16 | 36,12 | 1394 | | Allstate Corp | 57,48 | -0,23 | 57,61 | 350 | | Alltel | 65,80 | +0,50 | 65,47 | 436 | | Amer Electric Power | 33,14 | -0,27 | 33,23 | 329 | | Amer Express Co | 53,62 | +0,04 | 53,60 | 559 | | AIG | 65,55 | +0,32 | 65,34 | 1402 | | Amgen | 67,99 | -0,09 | 68,05 | 1337 | | Analog Devices | 35,59 | -1,36 | 36,08 | 629 | | Anheuser-Busch | 46,07 | +0,63 | 45,78 | 548 | | Time Warner Inc | 17,08 | +0,18 | 17,05 | 3328 | | Apple Comp Inc | 71,63 | -0,36 | 71,89 | 5917 | | Applied Materials | 18,53 | -2,00 | 18,91 | 7294 | | AT&T | 26,12 | -0,08 | 26,14 | 1209 | | Automatic Data Proc | 43,99 | +0,30 | 43,86 | 423 | | Bank of America | 50,10 | -0,02 | 50,11 | 1792 | | Bank of New York | 35,11 | -0,51 | 35,29 | 236 | | Baxter Int | 39,19 | +1,40 | 38,65 | 921 | | BCE Inc | 24,51 | +0,78 | 24,32 | 26 | | Bellsouth Corp | 33,83 | -0,03 | 33,84 | 580 | | Berkshire cl a* | 89,99 | +0,89 | 89,20 | 1 | | Berkshire cl b* | 2,99 | +1,18 | 2,95 | 5 | | Boeing Co | 87,59 | — | 87,59 | 489 | | Bristol Myers sq | 25,06 | -0,20 | 25,11 | 692 | | Cardinal Health | 68,05 | -0,26 | 68,23 | 119 | | Carnival | 49,22 | +1,09 | 48,69 | 627 | | Caterpillar Inc | 80,53 | +0,79 | 79,90 | 429 | | ChevronTexaco | 62,67 | +1,06 | 62,01 | 1406 | | Cigna | 90,67 | -2,47 | 92,97 | 596 | | Cisco | 21,67 | -0,41 | 21,76 | 11790 | | Citigroup | 50,27 | +0,22 | 50,16 | 1876 | | Coca-Cola Co | 43,47 | +0,23 | 43,37 | 1302 | | Colgate Palmoliv | 60,13 | -1,12 | 60,81 | 309 | | Costco Wholesale | 56,54 | -0,55 | 56,85 | 289 | | Daimler-Chrysler | 56,06 | +1,32 | 55,33 | 45 | | Dow Chemical Co | 42,66 | -0,47 | 42,86 | 543 | | Du Pont Co | 45,28 | -0,42 | 45,47 | 456 | | Eastman Kodak | 25,64 | -0,77 | 25,84 | 276 | | Eli Lilly | 52,36 | -1,04 | 52,91 | 627 | | EMC Corp | 13,60 | — | 13,60 | 1036 | | Emerson Electric | 86,78 | -0,33 | 87,07 | 183 | | Exelon | 55,41 | -0,45 | 55,66 | 430 | | Exxon Mobil | 64,12 | +0,64 | 63,71 | 2656 | | Fannie Mae | 51,50 | +2,71 | 50,14 | 1237 | | First Data Corp | 47,95 | -0,39 | 48,14 | 232 | | Ford Motor Co | 7,10 | +1,87 | 6,97 | 5588 | | Gap Inc | 18,40 | -0,49 | 18,49 | 725 | | Genentech | 80,32 | -1,19 | 81,29 | 602 | | General Elec Co | 35,02 | +0,06 | 35,00 | 2083 | | General Motors | 24,41 | +3,65 | 23,55 | 4854 | | Goldman Sachs Gr | 165,86 | +1,42 | 163,53 | 605 | | HJ Heinz Co | 42,24 | +0,26 | 42,13 | 420 | | Halliburton Co | 81,70 | +2,11 | 80,01 | 1359 | | HCA-Healthcare | 43,10 | -0,92 | 43,50 | 329 | | Hewlett-Packard | 33,25 | -1,60 | 33,79 | 2061 | | Home Depot Inc | 41,56 | +1,34 | 41,01 | 1312 | | Honeywell Int | 43,25 | -0,16 | 43,32 | 521 | | Illinois Tool Works | 106,28 | -0,28 | 106,58 | 96 | | Intel Corp | 19,83 | -1,39 | 20,11 | 19284 | | IBM | 82,47 | -0,51 | 82,89 | 693 | | Intl Paper | 37,82 | +0,64 | 37,58 | 224 | | Johnson&Johnson | 58,66 | -0,09 | 58,71 | 1067 | | J P Morgan Chase | 46,18 | +0,17 | 46,10 | 1414 | | Kimberly-Clark | 60,26 | +0,13 | 60,18 | 185 | | Kohls | 56,90 | -0,28 | 57,06 | 530 | | Kroger | 20,48 | -0,82 | 20,65 | 627 | | Lehman Brothers | 74,49 | +0,69 | 73,98 | 567 | | Lockheed Martin | 75,98 | -0,51 | 76,37 | 222 | | Lowes Cos | 65,59 | +0,95 | 64,97 | 362 | | Lucent Tech | 2,77 | -1,77 | 2,82 | 2828 | | Marsh & McLennan | 29,93 | +1,25 | 29,56 | 515 | | McDonalds Corp | 35,84 | +1,27 | 35,39 | 1847 | | Medtronic | 48,19 | +0,29 | 48,05 | 651 | | Merck & Co | 34,66 | +0,61 | 34,45 | 1044 | | Merrill Lynch | 76,39 | +0,55 | 75,97 | 679 | | Metlife Inc | 52,22 | -0,51 | 52,49 | 277 | | Micron Tech | 17,47 | +1,33 | 17,24 | 1569 | | Microsoft | 23,67 | -0,25 | 23,73 | 27406 | | Minnesota Mining | 87,09 | -1,18 | 88,13 | 507 | | Motorola Inc | 22,80 | +1,15 | 22,54 | 3595 | | Occidental Petr | 105,00 | +1,24 | 103,71 | 437 | | Omnicom Group | 90,49 | -0,46 | 90,91 | 178 | | Oracle Corp | 14,11 | -0,84 | 14,23 | 5631 | | Pfizer Inc | 25,61 | +0,27 | 25,54 | 2402 | | Philip Morris | 73,39 | -0,29 | 73,60 | 568 | | Raytheon Co | 46,67 | -0,36 | 46,84 | 222 | | Schering-plough | 19,41 | +0,31 | 19,35 | 602 | | Tenet Healthcare | 7,89 | -0,88 | 7,96 | 651 | | Texas Instrument | 34,27 | -0,75 | 34,53 | 1384 | | Textron Inc | 97,48 | +0,53 | 96,97 | 212 | | Time Warner Inc | 17,08 | +0,18 | 17,05 | 3328 | | Tyco Int | 28,09 | -0,53 | 28,24 | 1065 | | Unisys Corp | 6,39 | +0,31 | 6,37 | 123 | | UPS | 82,79 | -0,39 | 83,11 | 334 | | United Tech | 64,93 | +0,06 | 64,89 | 547 | | Unitedhealth Gr | 44,31 | -1,71 | 45,08 | 3995 | | US Bancorp | 31,45 | +0,29 | 31,36 | 807 | | Verizon Comm | 32,82 | -0,30 | 32,92 | 870 | | Wachovia | 54,98 | -0,79 | 55,42 | 3587 | | Wal-Mart Stores | 47,93 | +0,76 | 47,57 | 2439 | | Walt Disney Co | 29,09 | +1,11 | 28,77 | 2244 | | Washington Mutual | 46,34 | +0,02 | 46,33 | 526 | | Wells Fargo | 68,44 | +0,07 | 68,39 | 565 | | Xerox Corp | 14,58 | -0,41 | 14,64 | 607 |
|
