| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,7 | -0,51 | 9,8 | 4580 | | ANZ Banking Grp | 28,5 | +0,53 | 28,4 | 5257 | | CommonWealth Bank | 45,9 | -0,56 | 46,1 | 1788 | | National Australian Bank | 37,0 | -0,83 | 37,3 | 4895 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 30572 | | Westpac Banking | 24,3 | -0,78 | 24,5 | 5003 | | Япония (JPY) | | Asahi Kasei | 819,0 | -2,96 | 844,0 | 6298 | | Daiwa Securities | 1582,0 | -2,35 | 1620,0 | 9144 | | Fuji Photo Film | 3830,0 | -1,29 | 3880,0 | 2055 | | Fujitsu Ltd | 878,0 | -2,34 | 899,0 | 15699 | | Honda Motor Co | 7850,0 | -1,63 | 7980,0 | 6289 | | Kao Corp | 3040,0 | -3,80 | 3160,0 | 4919 | | KDDI* | 727,0 | -2,55 | 746,0 | 23 | | Mitsubishi Fin Gr* | 1770,0 | -1,67 | 1800,0 | 36 | | Mitsubishi Electric | 987,0 | -1,99 | 1007,0 | 6999 | | NEC Corp | 741,0 | -4,88 | 779,0 | 33298 | | Nippon Steel Corp | 418,0 | -0,95 | 422,0 | 45756 | | Nissan Motor Co | 1452,0 | -1,83 | 1479,0 | 15654 | | NTT* | 532,0 | -2,03 | 543,0 | 48 | | NTT DoCoMo* | 174,0 | -1,69 | 177,0 | 246 | | Pioneer | 1972,0 | -1,65 | 2005,0 | 3543 | | Ricoh | 2315,0 | -0,64 | 2330,0 | 3370 | | Seikisui House | 1744,0 | -2,19 | 1783,0 | 2884 | | Shin-Etsu Chem | 6350,0 | -2,76 | 6530,0 | 2135 | | Sony | 5330,0 | -2,20 | 5450,0 | 9988 | | Sumitomo Chem | 963,0 | -2,23 | 985,0 | 4329 | | TDK Corp | 9480,0 | -0,84 | 9560,0 | 1320 | | Toshiba Corp | 748,0 | -0,27 | 750,0 | 27646 | | Toyota Motor Co | 6370,0 | -2,60 | 6540,0 | 15985 | | Гонконг (HKD) | | Cheung Kong | 86,70 | -0,34 | 87,00 | 5461 | | China Mobile | 44,60 | -1,83 | 45,43 | 23317 | | China Unicom | 7,40 | -1,99 | 7,55 | 15997 | | CLP Holdings | 46,00 | +0,22 | 45,90 | 3266 | | CNOOC | 6,45 | -1,53 | 6,55 | 108710 | | Hang Seng Bank | 100,60 | -0,40 | 101,00 | 3047 | | Henderson Land | 43,70 | -3,10 | 45,10 | 4343 | | HSBC Holdings | 141,00 | -0,84 | 142,20 | 21739 | | Hutchison | 74,05 | -1,40 | 75,10 | 12520 | | Франция (EUR) | | Alcatel | 10,50 | -2,51 | 10,77 | 19904 | | Axa | 28,13 | -2,19 | 29,64 | 10872 | | BNP Paribas | 76,25 | -2,24 | 78,00 | 4055 | | Bouygues | 46,52 | -1,02 | 47,00 | 3526 | | Danone | 95,80 | -2,04 | 97,80 | 1832 | | EADS | 30,42 | -1,90 | 31,01 | 4332 | | France Telecom | 17,25 | -2,87 | 17,76 | 39192 | | Lafarge | 99,25 | -2,98 | 102,30 | 1327 | | Michelin | 54,55 | -8,40 | 59,55 | 3905 | | Peugeot | 51,65 | -3,00 | 53,25 | 1315 | | Renault | 93,30 | -1,37 | 94,60 | 1946 | | Sanofi-Synthelab | 74,40 | -0,93 | 75,10 | 4345 | | Schneider Elec | 86,85 | -2,63 | 89,20 | 2487 | | STMicroelectronics | 13,50 | -2,17 | 13,80 | 10002 | | Total Fina Elf | 219,10 | -2,10 | 223,80 | 9424 | | Великобритания (GBp) | | ARM Holdings | 125,72 | -4,56 | 131,50 | 28903 | | BAE System | 410,50 | -2,61 | 421,50 | 12764 | | Barclays | 639,00 | -2,67 | 656,50 | 34409 | | BP | 662,00 | -1,71 | 673,50 | 79060 | | BAT | 1353,00 | -0,51 | 1360,00 | 4187 | | British Airways | 343,76 | -1,73 | 347,75 | 12119 | | British Telecom | 210,75 | -1,06 | 213,00 | 34713 | | Cable & Wireless | 101,50 | -0,98 | 102,50 | 36615 | | Cadbury Schweppes | 527,36 | -1,31 | 534,00 | 16158 | | HSBC Hldg | 950,00 | -2,06 | 970,00 | 36104 | | Lloyds TSB Grp | 508,00 | -2,69 | 520,00 | 38576 | | Marks & Spencer | 606,50 | -0,74 | 611,00 | 11999 | | Prudential | 631,50 | -2,24 | 646,00 | 11457 | | Reuters Group | 398,00 | -1,79 | 405,25 | 13316 | | Rio Tinto | 3181,00 | -4,24 | 3322,00 | 13113 | | Sainsbury | 347,50 | -1,97 | 354,50 | 9968 | | Unilever | 552,80 | -1,43 | 560,00 | 11337 | | Vodafone Airtch | 124,00 | -2,55 | 127,25 | 311235 | | Германия (EUR) | | Allianz AG | 130,71 | -2,83 | 134,51 | 4370 | | BASF | 66,45 | -2,21 | 67,95 | 3069 | | Bayer AG | 36,61 | — | 36,61 | 8161 | | BMW | 41,20 | -3,47 | 42,68 | 5472 | | Commerzbank AG | 31,93 | -3,80 | 33,19 | 5347 | | Daimler-Chrysler | 42,08 | -3,93 | 43,80 | 11410 | | Deutsche Bank n | 96,13 | -1,85 | 97,94 | 5416 | | Dt Telekom n | 12,98 | -1,96 | 13,24 | 44629 | | Hypovereinsbank | 28,60 | -3,70 | 29,70 | 1495 | | Infineon Tech | 9,02 | -3,74 | 9,37 | 14532 | | Merck KGaA | 87,11 | -2,23 | 89,10 | 435 | | Munich Re | 111,30 | -1,75 | 113,28 | 2186 | | Sap AG | 167,43 | -1,86 | 170,60 | 2307 | | Siemens | 70,78 | -0,87 | 71,40 | 6535 | | Volkswagen AG | 58,44 | -3,36 | 60,47 | 2520 | | Финляндия (EUR) | | Nokia | 16,69 | -3,02 | 17,21 | 56584 | | Stora Enso | 11,78 | -3,76 | 12,24 | 5843 | | Швейцария (CHF) | | Ciba Special | 75,00 | -2,28 | 76,75 | 1080 | | Lonza Grp AG | 87,60 | -1,18 | 88,65 | 268 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 75,30 | -3,15 | 77,75 | 9269 | | Nestle | 370,25 | -1,20 | 374,75 | 3704 | | Novartis | 68,75 | -0,36 | 69,00 | 10738 | | Roche | 210,60 | -0,66 | 212,00 | 10 | | Swiss Re | 90,60 | -2,32 | 92,75 | 3678 | | UBS AG | 145,60 | -2,28 | 149,00 | 4335 | | Zurich Fin | 305,50 | -2,24 | 312,50 | 1363 | | Швеция (SEK) | | ABB | 104,00 | -4,15 | 108,50 | 3527 | | Electrolux | 216,00 | -2,04 | 220,50 | 1690 | | Ericsson | 24,50 | -3,54 | 25,40 | 221998 | | Nordea | 92,00 | -2,65 | 94,50 | 14605 | | Volvo | 375,00 | -2,85 | 386,00 | 3953 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 6943 | | Fiat | 11,22 | -3,53 | 11,63 | 16150 | | Голландия (EUR) | | ABN Amro Hld | 22,57 | -2,25 | 23,09 | 10956 | | Aegon NV | 13,76 | -3,37 | 14,24 | 10861 | | Ahold Kon | 6,45 | -0,92 | 6,51 | 13578 | | Fortis | 29,03 | -2,22 | 29,69 | 5435 | | ING Grp | 32,10 | -2,99 | 33,09 | 14488 | | Philips | 25,36 | -3,02 | 26,15 | 11166 | | Россия (ADR) | | АФК Система | 25,80 | -5,44 | 26,12 | 538 | | Вимм-Билль-Данн | 36,39 | -3,60 | 37,75 | 9 | | Вымпелком | 47,36 | -3,95 | 49,31 | 412 | | Газпром | 47,00 | -4,08 | 49,00 | 6600 | | ЛУКОЙЛ | 91,00 | -2,50 | 91,90 | 2378 | | Мобильные телесистемы | 34,01 | -2,16 | 34,76 | 675 | | Норильский никель | 157,30 | -4,49 | 158,10 | 592 | | Пятерочка | 18,35 | -2,03 | 18,73 | 29 | | РАО ЕЭС России | 75,00 | -1,95 | 76,80 | 427 | | Ростелеком | 19,97 | -3,81 | 20,76 | 33 | | Сибнефть | 27,10 | -1,02 | 27,38 | 72 | | Стальная группа Мечел | 26,75 | -1,83 | 27,25 | 185 | | Сургутнефтегаз | 83,00 | -2,12 | 84,90 | 442 | | Татнефть | 111,45 | -3,12 | 115,04 | 51 | | ЮКОС | 3,90 | -2,99 | 4,02 | 3 | | Канада (CAD) | | Alcan Inc | 61,23 | -4,33 | 64,00 | 910 | | Bank of Montreal | 61,55 | +0,82 | 61,05 | 665 | | Bank Nova Scotia | 43,64 | +0,21 | 43,55 | 1136 | | BCE Inc | 26,58 | +0,38 | 26,48 | 750 | | Imperial Oil | 116,17 | -0,71 | 117,00 | 93 | | Loblaw Cos Ltd | 54,45 | -0,13 | 54,52 | 60 | | Nortel Networks | 2,85 | +1,79 | 2,80 | 5185 | | Royal Bank of Canada | 45,98 | +1,10 | 45,48 | 1523 | | США ($) | | Abbott Labs | 41,93 | -0,21 | 42,02 | 970 | | Agilent Tech | 38,33 | -0,88 | 38,67 | 586 | | Alcoa | 34,46 | -4,33 | 36,02 | 3190 | | Allstate Corp | 56,58 | -1,27 | 57,31 | 731 | | Alltel | 64,11 | -0,06 | 64,15 | 390 | | Amer Electric Power | 32,72 | +0,18 | 32,66 | 450 | | Amer Express Co | 53,01 | +0,57 | 52,71 | 2228 | | AIG | 63,37 | +0,35 | 63,15 | 3802 | | Amgen | 67,86 | +0,86 | 67,28 | 3490 | | Analog Devices | 36,17 | +4,30 | 34,68 | 3268 | | Anheuser-Busch | 46,20 | +0,24 | 46,09 | 781 | | Time Warner Inc | 17,45 | +0,81 | 17,31 | 6395 | | Apple Comp Inc | 67,84 | -0,45 | 68,15 | 9927 | | Applied Materials | 18,22 | +0,61 | 18,11 | 10972 | | AT&T | 25,85 | -1,00 | 26,11 | 3514 | | Automatic Data Proc | 44,06 | +0,36 | 43,90 | 737 | | Bank of America | 49,52 | -0,34 | 49,69 | 3700 | | Bank of New York | 34,42 | +0,50 | 34,25 | 1039 | | Baxter Int | 37,99 | -0,50 | 38,18 | 623 | | BCE Inc | 24,00 | -0,41 | 24,10 | 55 | | Bellsouth Corp | 33,49 | -0,71 | 33,73 | 1065 | | Berkshire cl a* | 89,25 | -0,72 | 89,90 | 1 | | Berkshire cl b* | 2,97 | -0,64 | 2,99 | 3 | | Boeing Co | 88,26 | +0,06 | 88,21 | 976 | | Bristol Myers sq | 24,57 | -0,20 | 24,62 | 1430 | | Cardinal Health | 66,81 | -0,74 | 67,31 | 314 | | Carnival | 47,30 | -0,53 | 47,55 | 747 | | Caterpillar Inc | 78,68 | -1,18 | 79,62 | 1442 | | ChevronTexaco | 61,61 | -1,75 | 62,71 | 2961 | | Cigna | 93,42 | -0,51 | 93,90 | 1017 | | Cisco | 20,50 | +2,24 | 20,05 | 36067 | | Citigroup | 49,49 | +0,02 | 49,48 | 4817 | | Coca-Cola Co | 43,26 | -0,28 | 43,38 | 1871 | | Colgate Palmoliv | 59,48 | +0,69 | 59,07 | 837 | | Costco Wholesale | 55,25 | -1,44 | 56,06 | 1169 | | Daimler-Chrysler | 54,13 | -3,17 | 55,90 | 199 | | Dow Chemical Co | 41,23 | -1,03 | 41,66 | 1388 | | Du Pont Co | 44,41 | -1,09 | 44,90 | 1328 | | Eastman Kodak | 24,46 | -0,57 | 24,60 | 865 | | Eli Lilly | 51,11 | -0,02 | 51,12 | 1535 | | EMC Corp | 13,05 | -0,31 | 13,09 | 3713 | | Emerson Electric | 85,76 | -0,44 | 86,14 | 411 | | Exelon | 54,57 | -0,38 | 54,78 | 628 | | Exxon Mobil | 62,56 | -1,42 | 63,46 | 5177 | | Fannie Mae | 51,01 | +0,51 | 50,75 | 780 | | First Data Corp | 46,40 | -0,11 | 46,45 | 834 | | Ford Motor Co | 7,10 | -0,28 | 7,12 | 5204 | | Gap Inc | 17,95 | -0,28 | 18,00 | 1493 | | Genentech | 78,21 | -0,77 | 78,82 | 746 | | General Elec Co | 34,41 | -0,29 | 34,51 | 6430 | | General Motors | 26,44 | +2,44 | 25,81 | 4002 | | Goldman Sachs Gr | 157,64 | -1,03 | 159,28 | 1603 | | HJ Heinz Co | 41,27 | -0,70 | 41,56 | 618 | | Halliburton Co | 77,63 | -3,04 | 80,06 | 2403 | | HCA-Healthcare | 43,36 | +0,12 | 43,31 | 282 | | Hewlett-Packard | 32,40 | -0,40 | 32,53 | 2806 | | Home Depot Inc | 39,88 | -2,06 | 40,72 | 3639 | | Honeywell Int | 43,19 | -0,80 | 43,54 | 817 | | Illinois Tool Works | 104,30 | -1,30 | 105,67 | 505 | | Intel Corp | 19,33 | -0,15 | 19,36 | 27455 | | IBM | 83,33 | +1,06 | 82,46 | 2083 | | Intl Paper | 34,96 | -1,99 | 35,67 | 889 | | Johnson&Johnson | 59,06 | +0,37 | 58,84 | 2472 | | J P Morgan Chase | 44,56 | -1,31 | 45,15 | 4662 | | Kimberly-Clark | 61,36 | +0,51 | 61,05 | 658 | | Kohls | 56,83 | -0,04 | 56,85 | 1838 | | Kroger | 19,75 | -0,35 | 19,82 | 891 | | Lehman Brothers | 70,66 | -1,55 | 71,77 | 2059 | | Lockheed Martin | 75,62 | -0,80 | 76,23 | 336 | | Lowes Cos | 62,95 | -2,11 | 64,31 | 984 | | Lucent Tech | 2,61 | -0,76 | 2,63 | 7587 | | Marsh & McLennan | 29,03 | -0,72 | 29,24 | 516 | | McDonalds Corp | 35,11 | -0,68 | 35,35 | 1735 | | Medtronic | 48,42 | -0,68 | 48,75 | 1444 | | Merck & Co | 34,53 | +0,06 | 34,51 | 1825 | | Merrill Lynch | 73,53 | -0,64 | 74,00 | 2107 | | Metlife Inc | 52,48 | -0,61 | 52,80 | 558 | | Micron Tech | 15,95 | -0,99 | 16,11 | 2826 | | Microsoft | 23,27 | +0,22 | 23,22 | 38944 | | Minnesota Mining | 87,00 | -0,20 | 87,17 | 762 | | Motorola Inc | 21,65 | +0,89 | 21,46 | 11220 | | Occidental Petr | 102,60 | -3,44 | 106,25 | 1215 | | Omnicom Group | 91,52 | -0,11 | 91,62 | 261 | | Oracle Corp | 13,97 | +0,43 | 13,91 | 16207 | | Pfizer Inc | 24,73 | -0,32 | 24,81 | 7102 | | Philip Morris | 70,83 | -0,73 | 71,35 | 2335 | | Raytheon Co | 46,62 | -0,58 | 46,89 | 287 | | Schering-plough | 19,15 | +0,31 | 19,09 | 1122 | | Tenet Healthcare | 7,56 | +3,00 | 7,34 | 917 | | Texas Instrument | 33,19 | -0,51 | 33,36 | 3311 | | Textron Inc | 98,02 | -0,08 | 98,10 | 353 | | Time Warner Inc | 17,45 | +0,81 | 17,31 | 6395 | | Tyco Int | 27,32 | -0,51 | 27,46 | 1280 | | Unisys Corp | 6,37 | -0,16 | 6,38 | 178 | | UPS | 81,18 | -0,79 | 81,83 | 588 | | United Tech | 64,92 | -1,37 | 65,82 | 2094 | | Unitedhealth Gr | 45,70 | +3,00 | 44,37 | 5280 | | US Bancorp | 31,49 | -0,69 | 31,71 | 1456 | | Verizon Comm | 31,71 | -0,60 | 31,90 | 2733 | | Wachovia | 54,63 | -0,56 | 54,94 | 2071 | | Wal-Mart Stores | 46,99 | -0,55 | 47,25 | 2810 | | Walt Disney Co | 29,78 | -0,07 | 29,80 | 2828 | | Washington Mutual | 45,76 | -0,63 | 46,05 | 936 | | Wells Fargo | 67,67 | +0,28 | 67,48 | 1078 | | Xerox Corp | 14,11 | -1,19 | 14,28 | 1379 |
|
