| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -0,31 | 9,8 | 8672 | | ANZ Banking Grp | 28,4 | -0,25 | 28,5 | 6222 | | CommonWealth Bank | 46,1 | -0,32 | 46,3 | 1814 | | National Australian Bank | 37,3 | +1,25 | 36,8 | 5705 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 20061 | | Westpac Banking | 24,5 | -1,21 | 24,8 | 13061 | | Япония (JPY) | | Asahi Kasei | 844,0 | -1,40 | 856,0 | 8558 | | Daiwa Securities | 1620,0 | -0,80 | 1633,0 | 5143 | | Fuji Photo Film | 3880,0 | +0,52 | 3860,0 | 1500 | | Fujitsu Ltd | 899,0 | -1,53 | 913,0 | 12419 | | Honda Motor Co | 7980,0 | -0,87 | 8050,0 | 4714 | | Kao Corp | 3160,0 | — | 3160,0 | 1937 | | KDDI* | 746,0 | +2,47 | 728,0 | 27 | | Mitsubishi Fin Gr* | 1800,0 | -1,10 | 1820,0 | 20 | | Mitsubishi Electric | 1007,0 | -1,27 | 1020,0 | 3837 | | NEC Corp | 779,0 | -1,64 | 792,0 | 13990 | | Nippon Steel Corp | 422,0 | -1,40 | 428,0 | 45736 | | Nissan Motor Co | 1479,0 | -2,25 | 1513,0 | 17831 | | NTT* | 543,0 | +1,12 | 537,0 | 46 | | NTT DoCoMo* | 177,0 | +2,31 | 173,0 | 326 | | Pioneer | 2005,0 | -1,96 | 2045,0 | 2365 | | Ricoh | 2330,0 | -0,43 | 2340,0 | 2079 | | Seikisui House | 1783,0 | -0,94 | 1800,0 | 1562 | | Shin-Etsu Chem | 6530,0 | -0,15 | 6540,0 | 1188 | | Sony | 5450,0 | -1,62 | 5540,0 | 6487 | | Sumitomo Chem | 985,0 | -0,61 | 991,0 | 4662 | | TDK Corp | 9560,0 | -1,04 | 9660,0 | 995 | | Toshiba Corp | 750,0 | -0,40 | 753,0 | 24044 | | Toyota Motor Co | 6540,0 | -2,10 | 6680,0 | 12302 | | Гонконг (HKD) | | Cheung Kong | 87,00 | +0,81 | 86,30 | 4884 | | China Mobile | 46,00 | +0,88 | 45,60 | 12506 | | China Unicom | 7,55 | +1,34 | 7,45 | 21307 | | CLP Holdings | 45,90 | -0,22 | 46,00 | 3566 | | CNOOC | 6,55 | +1,55 | 6,45 | 119177 | | Hang Seng Bank | 101,00 | -0,20 | 101,20 | 2043 | | Henderson Land | 45,10 | +1,01 | 44,65 | 3237 | | HSBC Holdings | 142,20 | +0,28 | 141,80 | 20835 | | Hutchison | 75,10 | +0,07 | 75,05 | 5867 | | Франция (EUR) | | Alcatel | 10,96 | -1,44 | 11,12 | 7929 | | Axa | 29,92 | -0,43 | 30,05 | 7018 | | BNP Paribas | 78,60 | +1,48 | 77,45 | 4354 | | Bouygues | 46,93 | -0,21 | 47,03 | 3278 | | Danone | 97,90 | +0,51 | 97,40 | 1224 | | EADS | 31,32 | -0,51 | 31,48 | 2291 | | France Telecom | 17,84 | -1,82 | 18,17 | 14449 | | Lafarge | 103,10 | +1,68 | 101,40 | 1152 | | Michelin | 59,95 | -0,08 | 60,00 | 2634 | | Peugeot | 53,70 | +0,56 | 53,40 | 941 | | Renault | 95,25 | -1,96 | 97,15 | 2471 | | Sanofi-Synthelab | 75,80 | +0,86 | 75,15 | 2413 | | Schneider Elec | 89,85 | -1,86 | 91,55 | 1934 | | STMicroelectronics | 14,06 | +0,43 | 14,00 | 4501 | | Total Fina Elf | 225,50 | +1,53 | 222,10 | 2756 | | Великобритания (GBp) | | ARM Holdings | 133,50 | -2,02 | 136,25 | 7471 | | BAE System | 425,50 | +0,47 | 422,25 | 11734 | | Barclays | 658,50 | -1,42 | 668,00 | 23567 | | BP | 680,50 | +0,89 | 674,50 | 39577 | | BAT | 1370,00 | -0,80 | 1381,00 | 2690 | | British Airways | 352,50 | +0,36 | 351,25 | 13554 | | British Telecom | 213,09 | -1,50 | 216,25 | 21016 | | Cable & Wireless | 103,83 | -0,95 | 105,00 | 19495 | | Cadbury Schweppes | 537,00 | -1,29 | 544,00 | 8856 | | HSBC Hldg | 981,00 | -0,36 | 984,50 | 15880 | | Lloyds TSB Grp | 522,34 | -0,76 | 526,50 | 22420 | | Marks & Spencer | 616,13 | -2,53 | 632,00 | 103622 | | Prudential | 656,50 | -0,53 | 660,00 | 9448 | | Reuters Group | 408,00 | -0,12 | 408,50 | 9446 | | Rio Tinto | 3346,36 | +2,01 | 3281,00 | 6383 | | Sainsbury | 355,25 | +0,35 | 354,00 | 16444 | | Unilever | 563,00 | +0,36 | 561,00 | 13413 | | Vodafone Airtch | 127,82 | -1,73 | 130,00 | 134027 | | Германия (EUR) | | Allianz AG | 135,42 | +0,02 | 135,39 | 1600 | | BASF | 68,48 | +1,03 | 67,78 | 2171 | | Bayer AG | 37,10 | +1,34 | 36,61 | 6622 | | BMW | 42,85 | -1,18 | 43,36 | 1216 | | Commerzbank AG | 33,50 | +0,93 | 33,19 | 2798 | | Daimler-Chrysler | 44,12 | -0,63 | 44,40 | 3694 | | Deutsche Bank n | 99,14 | -0,03 | 99,17 | 2845 | | Dt Telekom n | 13,27 | -2,35 | 13,59 | 61181 | | Hypovereinsbank | 28,90 | -1,20 | 29,25 | 199 | | Infineon Tech | 9,52 | +1,60 | 9,37 | 8981 | | Merck KGaA | 89,90 | +2,45 | 87,75 | 420 | | Munich Re | 114,22 | +0,50 | 113,65 | 1038 | | Sap AG | 171,80 | -1,06 | 173,64 | 744 | | Siemens | 72,56 | -0,07 | 72,61 | 3757 | | Volkswagen AG | 61,15 | -0,08 | 61,20 | 1056 | | Финляндия (EUR) | | Nokia | 17,41 | -2,41 | 17,84 | 20931 | | Stora Enso | 12,24 | -1,29 | 12,40 | 2304 | | Швейцария (CHF) | | Ciba Special | 76,90 | — | 76,90 | 271 | | Lonza Grp AG | 88,75 | +0,23 | 88,55 | 159 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 78,15 | +0,64 | 77,65 | 8789 | | Nestle | 376,25 | -0,66 | 378,75 | 503 | | Novartis | 69,15 | -0,43 | 69,45 | 4356 | | Roche | 214,30 | +1,23 | 211,70 | 5 | | Swiss Re | 92,65 | -0,27 | 92,90 | 2143 | | UBS AG | 149,90 | +0,81 | 148,70 | 12515 | | Zurich Fin | 313,00 | -0,71 | 315,25 | 587 | | Швеция (SEK) | | ABB | 108,50 | +2,84 | 105,50 | 2104aaz | | Electrolux | 220,00 | -1,35 | 223,00 | 1650 | | Ericsson | 25,30 | +2,02 | 24,80 | 195854 | | Nordea | 95,25 | -0,52 | 95,75 | 3396 | | Volvo | 389,00 | +0,26 | 388,00 | 2495 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,09 | 2,93 | 3382 | | Fiat | 11,69 | +1,94 | 11,47 | 16311 | | Голландия (EUR) | | ABN Amro Hld | 23,18 | -1,19 | 23,46 | 7141 | | Aegon NV | 14,38 | -1,44 | 14,59 | 6338 | | Ahold Kon | 6,55 | — | 6,55 | 4025 | | Fortis | 29,91 | +0,54 | 29,75 | 3019 | | ING Grp | 33,51 | +1,09 | 33,15 | 8767 | | Philips | 26,30 | +0,19 | 26,25 | 4232 | | Россия (ADR) | | АФК Система | 26,00 | — | 26,00 | 118 | | Вимм-Билль-Данн | 38,50 | +0,84 | 38,18 | 9 | | Вымпелком | 50,19 | +0,72 | 49,83 | 248 | | Газпром | 48,50 | -1,72 | 49,35 | 11200 | | ЛУКОЙЛ | 91,20 | -0,11 | 91,30 | 1896 | | Мобильные телесистемы | 35,50 | +1,28 | 35,05 | 601 | | Норильский никель | 157,50 | -1,13 | 159,30 | 901 | | Пятерочка | 19,00 | +1,33 | 18,75 | 126 | | РАО ЕЭС России | 76,50 | -2,67 | 78,60 | 426 | | Ростелеком | 20,75 | -1,66 | 21,45 | 66 | | Сибнефть | 27,10 | — | 27,50 | 93 | | Стальная группа Мечел | 27,38 | -1,16 | 27,70 | 140 | | Сургутнефтегаз | 84,20 | -3,55 | 87,30 | 1236 | | Татнефть | 118,97 | -0,26 | 120,02 | 50 | | ЮКОС | 4,01 | -2,20 | 4,10 | 242 | | Канада (CAD) | | Alcan Inc | 64,55 | +3,20 | 62,55 | 906 | | Bank of Montreal | 61,36 | -1,40 | 62,23 | 426 | | Bank Nova Scotia | 44,01 | -1,65 | 44,75 | 572 | | BCE Inc | 26,61 | -1,08 | 26,90 | 466 | | Imperial Oil | 117,50 | -0,29 | 117,84 | 95 | | Loblaw Cos Ltd | 54,66 | -0,87 | 55,14 | 54 | | Nortel Networks | 2,86 | -3,38 | 2,96 | 3800 | | Royal Bank of Canada | 46,19 | -0,94 | 46,63 | 567 | | США ($) | | Abbott Labs | 41,96 | +0,41 | 41,79 | 578 | | Agilent Tech | 38,22 | -1,16 | 38,67 | 540 | | Alcoa | 36,51 | +0,80 | 36,22 | 2343 | | Allstate Corp | 57,38 | +0,09 | 57,33 | 408 | | Alltel | 64,75 | -1,24 | 65,56 | 214 | | Amer Electric Power | 33,10 | +0,46 | 32,95 | 548 | | Amer Express Co | 53,30 | -0,60 | 53,62 | 994 | | AIG | 63,80 | -4,12 | 66,54 | 7238 | | Amgen | 67,02 | -0,77 | 67,54 | 1990 | | Analog Devices | 34,93 | -0,99 | 35,28 | 826 | | Anheuser-Busch | 46,13 | -1,31 | 46,74 | 615 | | Time Warner Inc | 17,20 | -0,23 | 17,24 | 3029 | | Apple Comp Inc | 68,98 | -2,29 | 70,60 | 7335 | | Applied Materials | 18,09 | -0,55 | 18,19 | 8588 | | AT&T | 26,19 | +0,08 | 26,17 | 2507 | | Automatic Data Proc | 44,03 | -0,34 | 44,18 | 580 | | Bank of America | 49,96 | -0,42 | 50,17 | 2221 | | Bank of New York | 34,50 | -0,92 | 34,82 | 627 | | Baxter Int | 38,32 | +0,10 | 38,28 | 155 | | BCE Inc | 24,21 | -1,30 | 24,53 | 43 | | Bellsouth Corp | 33,88 | +0,21 | 33,81 | 1112 | | Berkshire cl a* | 90,00 | +0,22 | 89,80 | 1 | | Berkshire cl b* | 2,99 | +0,27 | 2,98 | 3 | | Boeing Co | 88,74 | -0,22 | 88,94 | 670 | | Bristol Myers sq | 24,91 | -0,16 | 24,95 | 604 | | Cardinal Health | 67,39 | -0,31 | 67,60 | 130 | | Carnival | 48,21 | +0,17 | 48,13 | 599 | | Caterpillar Inc | 80,00 | -1,20 | 80,97 | 706 | | ChevronTexaco | 63,25 | +0,59 | 62,88 | 2029 | | Cigna | 93,09 | +0,62 | 92,52 | 738 | | Cisco | 20,24 | -2,46 | 20,75 | 24117 | | Citigroup | 50,03 | -0,54 | 50,30 | 1898 | | Coca-Cola Co | 43,52 | -0,14 | 43,58 | 1093 | | Colgate Palmoliv | 58,82 | -1,13 | 59,49 | 595 | | Costco Wholesale | 56,18 | -1,09 | 56,80 | 465 | | Daimler-Chrysler | 56,29 | -1,14 | 56,94 | 115 | | Dow Chemical Co | 42,05 | -0,50 | 42,26 | 779 | | Du Pont Co | 45,30 | -0,09 | 45,71 | 1118 | | Eastman Kodak | 24,79 | -1,31 | 25,12 | 423 | | Eli Lilly | 51,16 | -0,97 | 52,06 | 1127 | | EMC Corp | 12,94 | -1,90 | 13,19 | 3605 | | Emerson Electric | 86,99 | +0,32 | 86,71 | 387 | | Exelon | 54,76 | -0,29 | 55,32 | 608 | | Exxon Mobil | 63,50 | -0,59 | 63,88 | 3264 | | Fannie Mae | 51,28 | -0,43 | 51,50 | 741 | | First Data Corp | 47,37 | -0,04 | 47,39 | 365 | | Ford Motor Co | 7,11 | +0,71 | 7,06 | 2512 | | Gap Inc | 18,10 | -0,82 | 18,25 | 581 | | Genentech | 78,44 | -1,84 | 79,91 | 510 | | General Elec Co | 34,49 | -0,61 | 34,70 | 4005 | | General Motors | 25,72 | -3,27 | 26,59 | 3472 | | Goldman Sachs Gr | 161,11 | -1,82 | 164,09 | 736 | | HJ Heinz Co | 41,71 | -0,55 | 41,94 | 413 | | Halliburton Co | 81,54 | -0,84 | 82,23 | 1377 | | HCA-Healthcare | 43,34 | +0,60 | 43,08 | 222 | | Hewlett-Packard | 32,31 | -2,33 | 33,08 | 1911 | | Home Depot Inc | 41,09 | -0,29 | 41,21 | 1179 | | Honeywell Int | 43,79 | -0,05 | 43,81 | 894 | | Illinois Tool Works | 106,60 | +0,69 | 105,87 | 195 | | Intel Corp | 19,37 | -1,07 | 19,58 | 15257 | | IBM | 82,93 | +0,04 | 82,90 | 1107 | | Intl Paper | 36,48 | -1,25 | 36,94 | 471 | | Johnson&Johnson | 58,90 | +0,99 | 58,32 | 2230 | | J P Morgan Chase | 45,56 | -0,78 | 45,92 | 1505 | | Kimberly-Clark | 60,87 | -0,72 | 61,31 | 362 | | Kohls | 56,64 | -0,72 | 57,05 | 475 | | Kroger | 19,86 | -1,44 | 20,21 | 349 | | Lehman Brothers | 72,63 | -1,98 | 74,22 | 885 | | Lockheed Martin | 76,67 | -0,01 | 76,68 | 309 | | Lowes Cos | 64,55 | +0,14 | 64,46 | 516 | | Lucent Tech | 2,66 | -2,56 | 2,73 | 3704 | | Marsh & McLennan | 29,36 | -1,44 | 29,79 | 311 | | McDonalds Corp | 35,59 | -1,03 | 35,96 | 854 | | Medtronic | 48,61 | +0,56 | 48,34 | 1012 | | Merck & Co | 34,85 | +0,52 | 34,67 | 1093 | | Merrill Lynch | 75,76 | -0,98 | 76,51 | 1053 | | Metlife Inc | 53,00 | -0,36 | 53,19 | 517 | | Micron Tech | 16,26 | -2,11 | 16,61 | 1727 | | Microsoft | 23,51 | -1,09 | 23,77 | 15860 | | Minnesota Mining | 86,94 | -0,81 | 87,65 | 433 | | Motorola Inc | 21,97 | -1,48 | 22,30 | 5094 | | Occidental Petr | 106,86 | -0,25 | 107,13 | 882 | | Omnicom Group | 91,66 | +0,23 | 91,45 | 194 | | Oracle Corp | 14,07 | -1,19 | 14,24 | 5064 | | Pfizer Inc | 25,10 | +0,24 | 25,04 | 4525 | | Philip Morris | 71,83 | -1,18 | 72,69 | 2629 | | Raytheon Co | 47,21 | +0,08 | 47,17 | 312 | | Schering-plough | 19,15 | -0,57 | 19,26 | 622 | | Tenet Healthcare | 7,39 | -1,60 | 7,51 | 425 | | Texas Instrument | 33,55 | -0,45 | 33,70 | 2362 | | Textron Inc | 98,50 | +0,41 | 98,10 | 225 | | Time Warner Inc | 17,20 | -0,23 | 17,24 | 3029 | | Tyco Int | 27,54 | -1,04 | 27,83 | 938 | | Unisys Corp | 6,38 | -1,09 | 6,45 | 160 | | UPS | 81,82 | -0,79 | 82,85 | 402 | | United Tech | 66,02 | -0,20 | 66,15 | 836 | | Unitedhealth Gr | 44,32 | -4,01 | 46,17 | 7203 | | US Bancorp | 31,78 | -0,13 | 31,82 | 840 | | Verizon Comm | 32,03 | -0,96 | 32,34 | 1589 | | Wachovia | 55,32 | +0,44 | 55,08 | 1482 | | Wal-Mart Stores | 47,50 | -0,59 | 47,78 | 1765 | | Walt Disney Co | 29,66 | -1,49 | 30,11 | 2863 | | Washington Mutual | 46,58 | +0,52 | 46,34 | 463 | | Wells Fargo | 67,78 | -0,25 | 67,95 | 503 | | Xerox Corp | 14,37 | -0,21 | 14,40 | 511 |
|
