| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,7 | -0,62 | 9,7 | 3904 | | ANZ Banking Grp | 27,5 | -3,79 | 28,5 | 17627 | | CommonWealth Bank | 45,5 | -0,74 | 45,9 | 2386 | | National Australian Bank | 36,9 | -0,14 | 37,0 | 5479 | | Telstra Corp | 3,8 | +0,80 | 3,8 | 30237 | | Westpac Banking | 23,9 | -1,69 | 24,3 | 7026 | | Япония (JPY) | | Asahi Kasei | 803,0 | -1,95 | 819,0 | 5386 | | Daiwa Securities | 1541,0 | -2,59 | 1582,0 | 9523 | | Fuji Photo Film | 3800,0 | -0,78 | 3830,0 | 1658 | | Fujitsu Ltd | 883,0 | +0,57 | 878,0 | 12848 | | Honda Motor Co | 7760,0 | -1,15 | 7850,0 | 5750 | | Kao Corp | 3000,0 | -1,32 | 3040,0 | 3584 | | KDDI* | 708,0 | -2,61 | 727,0 | 34 | | Mitsubishi Fin Gr* | 1780,0 | +0,56 | 1770,0 | 31 | | Mitsubishi Electric | 988,0 | +0,10 | 987,0 | 4503 | | NEC Corp | 715,0 | -3,51 | 741,0 | 32169 | | Nippon Steel Corp | 420,0 | +0,48 | 418,0 | 44824 | | Nissan Motor Co | 1428,0 | -1,65 | 1452,0 | 16904 | | NTT* | 554,0 | +4,14 | 532,0 | 105 | | NTT DoCoMo* | 174,0 | — | 174,0 | 212 | | Pioneer | 1932,0 | -2,03 | 1972,0 | 2993 | | Ricoh | 2340,0 | +1,08 | 2315,0 | 3097 | | Seikisui House | 1716,0 | -1,61 | 1744,0 | 2969 | | Shin-Etsu Chem | 6510,0 | +2,52 | 6350,0 | 3486 | | Sony | 5240,0 | -1,69 | 5330,0 | 7469 | | Sumitomo Chem | 1005,0 | +4,36 | 963,0 | 11174 | | TDK Corp | 9450,0 | -0,32 | 9480,0 | 1043 | | Toshiba Corp | 735,0 | -1,74 | 748,0 | 19052 | | Toyota Motor Co | 6250,0 | -1,88 | 6370,0 | 12925 | | Гонконг (HKD) | | Cheung Kong | 83,55 | -3,63 | 86,70 | 8098 | | China Mobile | 43,25 | -3,03 | 44,60 | 28410 | | China Unicom | 7,15 | -3,38 | 7,40 | 19110 | | CLP Holdings | 45,90 | -0,22 | 46,00 | 3464 | | CNOOC | 6,20 | -2,36 | 6,35 | 112815 | | Hang Seng Bank | 100,30 | -0,30 | 100,60 | 3306 | | Henderson Land | 41,70 | -4,58 | 43,70 | 9111 | | HSBC Holdings | 137,70 | -2,34 | 141,00 | 24147 | | Hutchison | 72,60 | -1,96 | 74,05 | 14299 | | Франция (EUR) | | Alcatel | 10,68 | +1,71 | 10,50 | 14203 | | Axa | 28,25 | +0,43 | 28,13 | 7862 | | BNP Paribas | 74,90 | -1,77 | 76,25 | 4492 | | Bouygues | 45,52 | -2,15 | 46,52 | 1724 | | Danone | 95,30 | -0,52 | 95,80 | 987 | | EADS | 29,45 | -3,19 | 30,42 | 3817 | | France Telecom | 17,25 | — | 17,25 | 12013 | | Lafarge | 96,85 | -2,42 | 99,25 | 1224 | | Michelin | 54,60 | +0,09 | 54,55 | 1510 | | Peugeot | 51,60 | -0,10 | 51,65 | 1467 | | Renault | 89,60 | -1,43 | 93,30 | 2422 | | Sanofi-Synthelab | 74,25 | -0,20 | 74,40 | 3333 | | Schneider Elec | 86,05 | -0,92 | 86,85 | 960 | | STMicroelectronics | 13,61 | +0,81 | 13,50 | 7055 | | Total Fina Elf | 216,90 | -1,00 | 219,10 | 3590 | | Великобритания (GBp) | | ARM Holdings | 127,25 | +1,60 | 125,25 | 15674 | | BAE System | 401,75 | -1,89 | 409,50 | 22693 | | Barclays | 638,00 | -0,39 | 640,50 | 26966 | | BP | 648,50 | -1,67 | 659,50 | 94992 | | BAT | 1340,00 | -0,74 | 1350,00 | 4076 | | British Airways | 336,25 | -1,54 | 341,50 | 7738 | | British Telecom | 216,67 | +2,97 | 210,50 | 57342 | | Cable & Wireless | 100,58 | — | 100,75 | 22028 | | Cadbury Schweppes | 520,50 | -1,33 | 527,50 | 9110 | | HSBC Hldg | 948,50 | -0,26 | 951,00 | 45647 | | Lloyds TSB Grp | 511,50 | +1,09 | 506,00 | 34834 | | Marks & Spencer | 596,00 | -1,65 | 606,00 | 15920 | | Prudential | 626,00 | -0,32 | 628,00 | 11149 | | Reuters Group | 390,00 | -1,70 | 396,75 | 16042 | | Rio Tinto | 3020,00 | -4,46 | 3182,00 | 13538 | | Sainsbury | 345,25 | -0,79 | 348,00 | 12528 | | Unilever | 550,50 | -0,27 | 552,00 | 8116 | | Vodafone Airtch | 126,00 | +1,82 | 123,75 | 334972 | | Германия (EUR) | | Allianz AG | 129,80 | -0,76 | 130,80 | 3798 | | BASF | 65,89 | -0,54 | 66,25 | 3562 | | Bayer AG | 35,63 | -2,33 | 36,48 | 6304 | | BMW | 40,75 | -0,78 | 41,07 | 4095 | | Commerzbank AG | 31,59 | -1,13 | 31,95 | 4381 | | Daimler-Chrysler | 41,16 | -2,00 | 42,00 | 10443 | | Deutsche Bank n | 94,81 | -0,91 | 95,68 | 4949 | | Dt Telekom n | 13,03 | +0,70 | 12,94 | 39593 | | Hypovereinsbank | 28,60 | -1,45 | 29,02 | 725 | | Infineon Tech | 9,10 | +0,78 | 9,03 | 11333 | | Merck KGaA | 84,70 | -2,52 | 86,89 | 456 | | Munich Re | 111,17 | +0,02 | 111,15 | 1966 | | Sap AG | 167,59 | +0,32 | 167,06 | 1930 | | Siemens | 70,25 | -0,72 | 70,76 | 8291 | | Volkswagen AG | 56,87 | -2,60 | 58,39 | 3702 | | Финляндия (EUR) | | Nokia | 17,03 | +2,04 | 16,69 | 44212 | | Stora Enso | 11,66 | -1,02 | 11,78 | 4590 | | Швейцария (CHF) | | Ciba Special | 73,55 | -1,93 | 75,00 | 646 | | Lonza Grp AG | 85,75 | -2,11 | 87,60 | 251 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,55 | -1,00 | 75,30 | 8230 | | Nestle | 367,00 | -0,88 | 370,25 | 1189 | | Novartis | 68,15 | -0,87 | 68,75 | 8650 | | Roche | 211,20 | -0,28 | 211,80 | 8 | | Swiss Re | 90,50 | -0,11 | 90,60 | 2346 | | UBS AG | 144,60 | -0,69 | 145,60 | 13665 | | Zurich Fin | 301,00 | -1,47 | 305,50 | 1032 | | Швеция (SEK) | | ABB | 100,50 | -3,37 | 104,00 | 6054aaz | | Electrolux | 212,00 | -1,85 | 216,00 | 1898 | | Ericsson | 24,30 | -0,82 | 24,50 | 180181 | | Nordea | 92,25 | +0,27 | 92,00 | 12060 | | Volvo | 368,50 | -1,73 | 375,00 | 2927 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 21720 | | Fiat | 10,84 | -3,43 | 11,23 | 24162 | | Голландия (EUR) | | ABN Amro Hld | 22,52 | -0,04 | 22,53 | 11733 | | Aegon NV | 13,66 | -0,29 | 13,70 | 8175 | | Ahold Kon | 6,40 | -0,47 | 6,43 | 15938 | | Fortis | 28,44 | -1,59 | 28,90 | 5528 | | ING Grp | 31,77 | -0,63 | 31,97 | 13188 | | Philips | 25,03 | -1,03 | 25,29 | 9991 | | Россия (ADR) | | АФК Система | 23,51 | -4,05 | 24,70 | 362 | | Вимм-Билль-Данн | 36,13 | -1,69 | 36,75 | 10 | | Вымпелком | 46,22 | -4,70 | 48,50 | 450 | | Газпром | 43,95 | -4,87 | 47,00 | 10630 | | ЛУКОЙЛ | 85,00 | -5,36 | 89,60 | 2904 | | Мобильные телесистемы | 32,64 | -4,25 | 34,09 | 645 | | Норильский никель | 138,05 | -8,61 | 151,00 | 763 | | Пятерочка | 17,50 | -4,63 | 18,35 | 112 | | РАО ЕЭС России | 70,75 | -7,04 | 75,30 | 995 | | Ростелеком | 20,25 | -2,61 | 20,33 | 72 | | Сибнефть | 24,51 | -4,53 | 27,13 | 231 | | Стальная группа Мечел | 25,36 | -5,55 | 26,85 | 117 | | Сургутнефтегаз | 77,25 | -7,70 | 83,10 | 1324 | | Татнефть | 106,40 | -4,57 | 111,50 | 55 | | ЮКОС | 3,92 | +1,54 | 3,90 | 264 | | Канада (CAD) | | Alcan Inc | 59,55 | -4,14 | 62,12 | 884 | | Bank of Montreal | 61,95 | +0,15 | 61,86 | 308 | | Bank Nova Scotia | 43,73 | -0,16 | 43,80 | 561 | | BCE Inc | 26,69 | +0,45 | 26,57 | 546 | | Imperial Oil | 113,38 | -2,97 | 116,85 | 121 | | Loblaw Cos Ltd | 55,03 | +0,73 | 54,63 | 71 | | Nortel Networks | 2,94 | +1,03 | 2,91 | 3204 | | Royal Bank of Canada | 46,45 | +0,89 | 46,04 | 914 | | США ($) | | Abbott Labs | 42,44 | +2,46 | 41,42 | 657 | | Agilent Tech | 37,59 | +0,91 | 37,25 | 639 | | Alcoa | 33,92 | -2,56 | 34,81 | 2756 | | Allstate Corp | 56,85 | +0,83 | 56,38 | 383 | | Alltel | 63,78 | +0,39 | 63,53 | 244 | | Amer Electric Power | 32,74 | +0,49 | 32,58 | 374 | | Amer Express Co | 53,11 | +0,42 | 52,89 | 1826 | | AIG | 63,87 | +1,09 | 63,18 | 1731 | | Amgen | 69,02 | +1,34 | 68,11 | 3728 | | Analog Devices | 36,01 | -0,06 | 36,03 | 1116 | | Anheuser-Busch | 46,20 | +0,39 | 46,02 | 558 | | Time Warner Inc | 17,37 | -0,74 | 17,50 | 4211 | | Apple Comp Inc | 67,81 | +0,16 | 67,70 | 6777 | | Applied Materials | 17,88 | -1,16 | 18,09 | 7414 | | AT&T | 25,76 | +0,55 | 25,62 | 2507 | | Automatic Data Proc | 44,07 | +0,16 | 44,00 | 492 | | Bank of America | 49,63 | +0,87 | 49,20 | 2625 | | Bank of New York | 34,15 | +0,21 | 34,08 | 665 | | Baxter Int | 38,44 | +1,08 | 38,03 | 532 | | BCE Inc | 23,94 | -0,08 | 23,96 | 57 | | Bellsouth Corp | 33,29 | +0,97 | 32,97 | 1416 | | Berkshire cl a* | 89,50 | — | 89,50 | 1 | | Berkshire cl b* | 2,98 | -0,02 | 2,98 | 3 | | Boeing Co | 85,80 | -1,39 | 87,01 | 1184 | | Bristol Myers sq | 24,62 | +1,36 | 24,29 | 806 | | Cardinal Health | 67,40 | +1,41 | 66,46 | 299 | | Carnival | 47,01 | +0,69 | 46,69 | 891 | | Caterpillar Inc | 77,01 | -1,03 | 77,81 | 1433 | | ChevronTexaco | 61,02 | -0,59 | 61,38 | 1986 | | Cigna | 93,06 | -0,47 | 93,50 | 405 | | Cisco | 20,46 | +0,59 | 20,34 | 15826 | | Citigroup | 49,46 | +0,96 | 48,99 | 2561 | | Coca-Cola Co | 43,36 | +0,42 | 43,18 | 1556 | | Colgate Palmoliv | 59,09 | -0,25 | 59,24 | 330 | | Costco Wholesale | 55,29 | +0,11 | 55,23 | 838 | | Daimler-Chrysler | 52,98 | -1,89 | 54,00 | 221 | | Dow Chemical Co | 41,36 | +0,58 | 41,12 | 1038 | | Du Pont Co | 44,48 | +0,66 | 44,19 | 1244 | | Eastman Kodak | 24,15 | -0,90 | 24,37 | 947 | | Eli Lilly | 51,08 | +1,27 | 50,44 | 878 | | EMC Corp | 12,87 | -1,00 | 13,00 | 3300 | | Emerson Electric | 85,43 | +0,47 | 85,03 | 240 | | Exelon | 56,02 | +1,91 | 54,97 | 1060 | | Exxon Mobil | 61,99 | -0,40 | 62,24 | 4107 | | Fannie Mae | 51,13 | +0,53 | 50,86 | 461 | | First Data Corp | 46,13 | -0,35 | 46,29 | 411 | | Ford Motor Co | 7,17 | +0,84 | 7,11 | 3849 | | Gap Inc | 18,03 | +1,01 | 17,85 | 742 | | Genentech | 80,16 | +1,75 | 78,78 | 1019 | | General Elec Co | 34,23 | -0,15 | 34,28 | 3769 | | General Motors | 25,68 | -1,42 | 26,05 | 2164 | | Goldman Sachs Gr | 155,26 | -0,54 | 156,11 | 1065 | | HJ Heinz Co | 41,05 | -0,73 | 41,35 | 504 | | Halliburton Co | 75,25 | -2,36 | 77,07 | 2096 | | HCA-Healthcare | 43,75 | +0,78 | 43,41 | 262 | | Hewlett-Packard | 32,72 | +1,84 | 32,13 | 2140 | | Home Depot Inc | 40,23 | +0,57 | 40,00 | 1863 | | Honeywell Int | 43,05 | +0,33 | 42,91 | 685 | | Illinois Tool Works | 102,90 | +0,11 | 102,79 | 267 | | Intel Corp | 19,12 | +0,42 | 19,04 | 17594 | | IBM | 82,78 | +0,52 | 82,35 | 1294 | | Intl Paper | 34,91 | +0,90 | 34,60 | 505 | | Johnson&Johnson | 59,75 | +1,56 | 58,83 | 2104 | | J P Morgan Chase | 44,54 | +0,50 | 44,32 | 1947 | | Kimberly-Clark | 61,72 | +0,50 | 61,41 | 660 | | Kohls | 56,56 | -0,16 | 56,65 | 800 | | Kroger | 20,03 | +0,55 | 19,92 | 506 | | Lehman Brothers | 69,40 | -0,20 | 69,54 | 1294 | | Lockheed Martin | 75,46 | +1,13 | 74,62 | 382 | | Lowes Cos | 63,97 | +1,11 | 63,27 | 593 | | Lucent Tech | 2,62 | +2,34 | 2,56 | 4368 | | Marsh & McLennan | 29,02 | +0,42 | 28,90 | 433 | | McDonalds Corp | 34,95 | +0,20 | 34,88 | 966 | | Medtronic | 48,99 | +0,55 | 48,72 | 1253 | | Merck & Co | 35,07 | +2,22 | 34,31 | 1896 | | Merrill Lynch | 72,80 | +0,08 | 72,74 | 1078 | | Metlife Inc | 52,38 | +0,25 | 52,25 | 431 | | Micron Tech | 15,94 | +0,82 | 15,81 | 1512 | | Microsoft | 23,14 | +0,26 | 23,17 | 17659 | | Minnesota Mining | 86,44 | -0,15 | 86,57 | 531 | | Motorola Inc | 21,34 | -1,39 | 21,64 | 3688 | | Occidental Petr | 100,13 | -2,12 | 102,30 | 1338 | | Omnicom Group | 91,82 | +0,01 | 91,81 | 235 | | Oracle Corp | 13,90 | -0,57 | 13,98 | 7951 | | Pfizer Inc | 24,88 | +1,55 | 24,50 | 4948 | | Philip Morris | 71,49 | +1,55 | 70,40 | 1470 | | Raytheon Co | 46,73 | +1,02 | 46,26 | 694 | | Schering-plough | 19,53 | +2,36 | 19,08 | 1393 | | Tenet Healthcare | 7,60 | +0,26 | 7,58 | 239 | | Texas Instrument | 33,16 | -0,15 | 33,21 | 1810 | | Textron Inc | 95,76 | -0,76 | 96,49 | 155 | | Time Warner Inc | 17,37 | -0,74 | 17,50 | 4211 | | Tyco Int | 27,17 | -0,40 | 27,28 | 1763 | | Unisys Corp | 6,43 | +0,31 | 6,41 | 224 | | UPS | 81,33 | +0,58 | 80,86 | 506 | | United Tech | 64,95 | — | 64,95 | 1542 | | Unitedhealth Gr | 46,30 | +1,00 | 45,84 | 2149 | | US Bancorp | 31,58 | +0,67 | 31,37 | 779 | | Verizon Comm | 31,40 | -1,23 | 31,79 | 2915 | | Wachovia | 54,78 | +0,20 | 54,67 | 1620 | | Wal-Mart Stores | 46,97 | +0,92 | 46,54 | 3883 | | Walt Disney Co | 29,92 | +0,07 | 29,90 | 2235 | | Washington Mutual | 45,88 | +0,95 | 45,45 | 657 | | Wells Fargo | 67,83 | +1,00 | 67,16 | 635 | | Xerox Corp | 14,17 | +0,28 | 14,13 | 357 |
|
