| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | +2,07 | 9,7 | 7273 | | ANZ Banking Grp | 27,4 | -0,15 | 27,5 | 6696 | | CommonWealth Bank | 45,7 | +0,40 | 45,5 | 2287 | | National Australian Bank | 36,9 | — | 36,9 | 5620 | | Telstra Corp | 3,8 | — | 3,8 | 26789 | | Westpac Banking | 24,0 | +0,75 | 23,9 | 7247 | | Япония (JPY) | | Asahi Kasei | 796,0 | -0,87 | 803,0 | 5127 | | Daiwa Securities | 1493,0 | -3,11 | 1541,0 | 7799 | | Fuji Photo Film | 3780,0 | -0,53 | 3800,0 | 1790 | | Fujitsu Ltd | 863,0 | -2,27 | 883,0 | 10946 | | Honda Motor Co | 7690,0 | -0,90 | 7760,0 | 4819 | | Kao Corp | 2965,0 | -1,17 | 3000,0 | 4098 | | KDDI* | 696,0 | -1,69 | 708,0 | 37 | | Mitsubishi Fin Gr* | 1710,0 | -3,93 | 1780,0 | 38 | | Mitsubishi Electric | 946,0 | -4,25 | 988,0 | 7706 | | NEC Corp | 697,0 | -2,52 | 715,0 | 24076 | | Nippon Steel Corp | 410,0 | -2,38 | 420,0 | 53088 | | Nissan Motor Co | 1410,0 | -1,26 | 1428,0 | 16160 | | NTT* | 559,0 | +0,90 | 554,0 | 118 | | NTT DoCoMo* | 173,0 | -0,57 | 174,0 | 227 | | Pioneer | 1893,0 | -2,02 | 1932,0 | 1876 | | Ricoh | 2250,0 | -3,85 | 2340,0 | 2822 | | Seikisui House | 1688,0 | -1,63 | 1716,0 | 2570 | | Shin-Etsu Chem | 6500,0 | -0,15 | 6510,0 | 3114 | | Sony | 5180,0 | -1,15 | 5240,0 | 6737 | | Sumitomo Chem | 1015,0 | +1,00 | 1005,0 | 10872 | | TDK Corp | 9420,0 | -0,32 | 9450,0 | 1156 | | Toshiba Corp | 725,0 | -1,36 | 735,0 | 20365 | | Toyota Motor Co | 6170,0 | -1,28 | 6250,0 | 13983 | | Гонконг (HKD) | | Cheung Kong | 83,65 | +0,12 | 83,55 | 10233 | | China Mobile | 42,85 | -0,92 | 43,25 | 29957 | | China Unicom | 7,05 | -1,40 | 7,15 | 34004 | | CLP Holdings | 46,25 | +0,76 | 45,90 | 4576 | | CNOOC | 6,10 | -1,61 | 6,20 | 191717 | | Hang Seng Bank | 100,10 | -0,20 | 100,30 | 3007 | | Henderson Land | 41,85 | +0,36 | 41,70 | 6675 | | HSBC Holdings | 137,80 | +0,07 | 137,70 | 24317 | | Hutchison | 72,80 | +0,28 | 72,60 | 14384 | | Франция (EUR) | | Alcatel | 10,77 | +1,70 | 10,59 | 10446 | | Axa | 28,21 | +0,75 | 28,00 | 5937 | | BNP Paribas | 75,20 | +0,87 | 74,55 | 4633 | | Bouygues | 44,60 | -1,39 | 45,23 | 1763 | | Danone | 94,45 | -0,16 | 94,60 | 1128 | | EADS | 28,19 | -3,99 | 29,36 | 6631 | | France Telecom | 17,49 | +1,45 | 17,24 | 9716 | | Lafarge | 96,50 | — | 96,50 | 1242 | | Michelin | 52,35 | -1,13 | 54,30 | 1299 | | Peugeot | 51,80 | +0,97 | 51,30 | 667 | | Renault | 89,85 | +0,17 | 89,70 | 2071 | | Sanofi-Synthelab | 75,55 | +2,58 | 73,65 | 3750 | | Schneider Elec | 85,85 | +0,82 | 85,15 | 512 | | STMicroelectronics | 13,42 | -0,81 | 13,53 | 4370 | | Total Fina Elf | 215,80 | +0,47 | 214,80 | 2486 | | Великобритания (GBp) | | ARM Holdings | 125,50 | -1,76 | 127,75 | 14791 | | BAE System | 395,00 | -1,80 | 402,25 | 23952 | | Barclays | 639,50 | +0,47 | 636,50 | 41577 | | BP | 642,34 | -0,62 | 646,00 | 87772 | | BAT | 1361,78 | +1,64 | 1340,00 | 7185 | | British Airways | 335,50 | +0,22 | 334,75 | 5800 | | British Telecom | 215,00 | -0,46 | 216,00 | 22398 | | Cable & Wireless | 100,00 | — | 100,00 | 18675 | | Cadbury Schweppes | 536,00 | +3,08 | 520,00 | 21227 | | HSBC Hldg | 963,50 | +1,74 | 947,00 | 66626 | | Lloyds TSB Grp | 514,34 | +0,78 | 510,00 | 33826 | | Marks & Spencer | 597,50 | +0,25 | 596,00 | 4574 | | Prudential | 630,58 | +0,64 | 626,50 | 7976 | | Reuters Group | 393,25 | +0,83 | 390,00 | 7478 | | Rio Tinto | 2994,23 | -1,09 | 3028,00 | 12332 | | Sainsbury | 347,25 | +0,51 | 345,50 | 15425 | | Unilever | 551,00 | +0,27 | 549,50 | 11751 | | Vodafone Airtch | 126,32 | +1,00 | 125,25 | 353694 | | Германия (EUR) | | Allianz AG | 129,50 | -0,10 | 129,63 | 2694 | | BASF | 65,28 | -0,50 | 65,61 | 2567 | | Bayer AG | 35,33 | -0,51 | 35,51 | 5220 | | BMW | 40,86 | +0,02 | 40,85 | 1803 | | Commerzbank AG | 31,03 | -1,21 | 31,41 | 2710 | | Daimler-Chrysler | 41,58 | +0,75 | 41,27 | 5324 | | Deutsche Bank n | 94,34 | -0,34 | 94,66 | 3851 | | Dt Telekom n | 13,15 | +1,23 | 12,99 | 31388 | | Hypovereinsbank | 28,74 | +0,63 | 28,56 | 410 | | Infineon Tech | 9,02 | -0,66 | 9,08 | 7650 | | Merck KGaA | 84,51 | +0,21 | 84,33 | 247 | | Munich Re | 110,57 | -0,05 | 110,62 | 1464 | | Sap AG | 167,75 | +0,26 | 167,31 | 1329 | | Siemens | 70,34 | +0,51 | 69,98 | 6507 | | Volkswagen AG | 56,29 | -0,65 | 56,66 | 2238 | | Финляндия (EUR) | | Nokia | 17,14 | +0,88 | 16,99 | 35883 | | Stora Enso | 11,68 | +0,17 | 11,66 | 3139 | | Швейцария (CHF) | | Ciba Special | 73,95 | +0,54 | 73,55 | 950 | | Lonza Grp AG | 85,25 | -0,47 | 85,65 | 306 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 74,00 | -0,47 | 74,35 | 6213 | | Nestle | 369,75 | +0,82 | 366,75 | 1977 | | Novartis | 69,30 | +1,91 | 68,00 | 10848 | | Roche | 213,00 | +1,43 | 210,00 | 6 | | Swiss Re | 89,70 | -0,88 | 90,50 | 3450 | | UBS AG | 143,90 | -0,21 | 144,20 | 6979 | | Zurich Fin | 300,75 | +0,25 | 300,00 | 1309 | | Швеция (SEK) | | ABB | 99,00 | -1,00 | 100,00 | 4536aaz | | Electrolux | 214,00 | +1,42 | 211,00 | 2806 | | Ericsson | 24,60 | +2,07 | 24,10 | 210391 | | Nordea | 93,00 | +1,36 | 91,75 | 14713 | | Volvo | 375,50 | +2,32 | 367,00 | 3442 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,03 | 2,93 | 9070 | | Fiat | 10,73 | -1,00 | 10,84 | 22001 | | Голландия (EUR) | | ABN Amro Hld | 22,48 | +0,36 | 22,40 | 7897 | | Aegon NV | 13,63 | — | 13,63 | 5202 | | Ahold Kon | 6,50 | +2,04 | 6,37 | 12587 | | Fortis | 28,42 | +0,28 | 28,34 | 4891 | | ING Grp | 31,87 | +0,73 | 31,64 | 10577 | | Philips | 24,86 | -0,36 | 24,95 | 9042 | | Россия (ADR) | | АФК Система | 24,00 | +1,27 | 23,70 | 280 | | Вимм-Билль-Данн | 37,07 | +3,26 | 35,90 | 19 | | Вымпелком | 47,00 | +0,53 | 46,75 | 266 | | Газпром | 44,50 | +2,21 | 44,71 | 9954 | | ЛУКОЙЛ | 83,00 | +0,94 | 84,80 | 3477 | | Мобильные телесистемы | 32,97 | +0,37 | 32,85 | 380 | | Норильский никель | 139,65 | +0,36 | 138,00 | 1927 | | Пятерочка | 17,60 | +0,28 | 17,55 | 167 | | РАО ЕЭС России | 68,71 | — | 70,00 | 1501 | | Ростелеком | 19,80 | +1,01 | 19,80 | 136 | | Сибнефть | 27,00 | +0,42 | 25,90 | 39 | | Стальная группа Мечел | 25,27 | -1,02 | 25,53 | 288 | | Сургутнефтегаз | 75,50 | — | 76,70 | 1810 | | Татнефть | 101,50 | -3,33 | 105,00 | 91 | | ЮКОС | 3,96 | -0,25 | 3,96 | 35 | | Канада (CAD) | | Alcan Inc | 58,30 | -0,93 | 58,85 | 566 | | Bank of Montreal | 62,35 | +0,29 | 62,17 | 288 | | Bank Nova Scotia | 44,06 | -0,54 | 44,30 | 465 | | BCE Inc | 26,64 | -0,63 | 26,81 | 566 | | Imperial Oil | 115,25 | -0,12 | 115,39 | 112 | | Loblaw Cos Ltd | 55,92 | +0,50 | 55,64 | 66 | | Nortel Networks | 2,84 | -1,73 | 2,89 | 4064 | | Royal Bank of Canada | 47,73 | +0,95 | 47,28 | 916 | | США ($) | | Abbott Labs | 42,88 | +1,37 | 42,30 | 888 | | Agilent Tech | 35,24 | -7,19 | 37,97 | 2493 | | Alcoa | 33,22 | -0,75 | 33,47 | 1725 | | Allstate Corp | 57,13 | +0,05 | 57,10 | 328 | | Alltel | 63,33 | -0,81 | 63,85 | 295 | | Amer Electric Power | 32,96 | +0,37 | 32,84 | 239 | | Amer Express Co | 52,98 | -0,28 | 53,13 | 582 | | AIG | 64,08 | +0,31 | 63,88 | 1109 | | Amgen | 69,46 | -0,53 | 69,83 | 2126 | | Analog Devices | 35,86 | -1,05 | 36,24 | 738 | | Anheuser-Busch | 46,57 | +0,39 | 46,39 | 403 | | Time Warner Inc | 17,61 | +0,40 | 17,54 | 4104 | | Apple Comp Inc | 66,26 | -2,26 | 67,79 | 12576 | | Applied Materials | 17,82 | +0,68 | 17,75 | 5249 | | AT&T | 25,67 | -0,47 | 25,79 | 1751 | | Automatic Data Proc | 44,01 | -0,32 | 44,15 | 357 | | Bank of America | 49,58 | +0,06 | 49,55 | 1346 | | Bank of New York | 33,96 | -0,06 | 33,98 | 326 | | Baxter Int | 38,13 | +0,03 | 38,12 | 359 | | BCE Inc | 24,02 | -0,37 | 24,11 | 35 | | Bellsouth Corp | 33,19 | -0,51 | 33,36 | 783 | | Berkshire cl a* | 90,20 | +0,32 | 89,91 | 1 | | Berkshire cl b* | 3,01 | +0,47 | 2,99 | 10 | | Boeing Co | 86,69 | +0,97 | 85,86 | 685 | | Bristol Myers sq | 24,90 | +1,80 | 24,46 | 1304 | | Cardinal Health | 68,08 | +0,40 | 67,81 | 315 | | Carnival | 42,50 | -8,68 | 46,54 | 7229 | | Caterpillar Inc | 77,64 | +0,22 | 77,47 | 1042 | | ChevronTexaco | 60,65 | +0,15 | 60,56 | 1509 | | Cigna | 95,20 | +2,86 | 92,55 | 750 | | Cisco | 20,42 | -0,68 | 20,56 | 14543 | | Citigroup | 49,40 | -0,22 | 49,51 | 1655 | | Coca-Cola Co | 44,12 | +0,41 | 43,94 | 1794 | | Colgate Palmoliv | 60,50 | +1,42 | 59,65 | 761 | | Costco Wholesale | 55,36 | -0,34 | 55,55 | 604 | | Daimler-Chrysler | 53,55 | +0,26 | 53,41 | 48 | | Dow Chemical Co | 41,49 | +1,39 | 40,92 | 1060 | | Du Pont Co | 44,66 | +0,29 | 44,53 | 801 | | Eastman Kodak | 24,27 | -0,29 | 24,34 | 464 | | Eli Lilly | 51,87 | +0,19 | 51,77 | 727 | | EMC Corp | 13,03 | +1,40 | 12,85 | 2358 | | Emerson Electric | 85,52 | +0,53 | 85,07 | 216 | | Exelon | 55,69 | -0,07 | 55,73 | 565 | | Exxon Mobil | 61,95 | -0,08 | 62,00 | 3034 | | Fannie Mae | 51,28 | +0,18 | 51,19 | 660 | | First Data Corp | 46,28 | +1,03 | 45,81 | 520 | | Ford Motor Co | 7,11 | -0,28 | 7,13 | 1791 | | Gap Inc | 18,05 | +0,22 | 18,01 | 758 | | Genentech | 80,26 | +0,48 | 79,88 | 426 | | General Elec Co | 34,77 | +0,61 | 34,56 | 4100 | | General Motors | 26,25 | +0,19 | 26,20 | 2292 | | Goldman Sachs Gr | 152,46 | -0,44 | 153,14 | 1004 | | HJ Heinz Co | 41,45 | -0,14 | 41,51 | 262 | | Halliburton Co | 74,80 | -0,60 | 75,25 | 1237 | | HCA-Healthcare | 43,82 | -0,30 | 43,95 | 223 | | Hewlett-Packard | 31,53 | -0,32 | 31,63 | 2168 | | Home Depot Inc | 39,16 | -3,31 | 40,50 | 6530 | | Honeywell Int | 43,14 | +0,05 | 43,12 | 330 | | Illinois Tool Works | 102,98 | +0,61 | 102,36 | 177 | | Intel Corp | 19,26 | -0,31 | 19,32 | 19533 | | IBM | 82,65 | -0,29 | 82,89 | 997 | | Intl Paper | 34,58 | -0,66 | 34,81 | 249 | | Johnson&Johnson | 60,45 | +0,80 | 59,97 | 1820 | | J P Morgan Chase | 44,50 | -0,09 | 44,54 | 1463 | | Kimberly-Clark | 61,80 | -0,39 | 62,04 | 297 | | Kohls | 57,13 | -0,37 | 57,34 | 600 | | Kroger | 20,08 | -0,79 | 20,24 | 442 | | Lehman Brothers | 68,49 | +0,31 | 68,28 | 1163 | | Lockheed Martin | 75,55 | +0,15 | 75,44 | 269 | | Lowes Cos | 63,27 | +0,05 | 63,24 | 997 | | Lucent Tech | 2,63 | +0,77 | 2,61 | 3873 | | Marsh & McLennan | 28,98 | +0,07 | 28,96 | 949 | | McDonalds Corp | 34,91 | -0,17 | 34,97 | 650 | | Medtronic | 49,35 | +0,61 | 49,05 | 857 | | Merck & Co | 35,14 | +1,30 | 34,69 | 1405 | | Merrill Lynch | 72,57 | +0,10 | 72,50 | 940 | | Metlife Inc | 52,25 | +0,36 | 52,06 | 556 | | Micron Tech | 16,02 | +1,20 | 15,83 | 1130 | | Microsoft | 23,04 | -0,48 | 23,15 | 15973 | | Minnesota Mining | 86,87 | -0,29 | 87,12 | 368 | | Motorola Inc | 21,79 | +1,21 | 21,53 | 2742 | | Occidental Petr | 96,36 | -2,81 | 99,15 | 1833 | | Omnicom Group | 91,74 | -0,40 | 92,11 | 177 | | Oracle Corp | 14,01 | +0,29 | 13,97 | 7568 | | Pfizer Inc | 24,87 | -0,08 | 24,89 | 4064 | | Philip Morris | 71,83 | +0,63 | 71,38 | 1241 | | Raytheon Co | 46,74 | -1,12 | 47,27 | 343 | | Schering-plough | 19,76 | -1,69 | 20,10 | 1511 | | Tenet Healthcare | 7,39 | -1,86 | 7,53 | 281 | | Texas Instrument | 33,29 | +1,15 | 32,91 | 1686 | | Textron Inc | 95,93 | +0,19 | 95,75 | 231 | | Time Warner Inc | 17,61 | +0,40 | 17,54 | 4104 | | Tyco Int | 27,23 | -1,52 | 27,65 | 1118 | | Unisys Corp | 6,36 | -1,85 | 6,48 | 256 | | UPS | 81,22 | -0,12 | 81,32 | 417 | | United Tech | 65,18 | +0,62 | 64,78 | 831 | | Unitedhealth Gr | 47,33 | +1,35 | 46,70 | 2764 | | US Bancorp | 31,50 | — | 31,50 | 485 | | Verizon Comm | 31,57 | +0,16 | 31,52 | 1463 | | Wachovia | 54,67 | -0,07 | 54,71 | 1445 | | Wal-Mart Stores | 48,17 | +1,56 | 47,43 | 3734 | | Walt Disney Co | 30,10 | +0,37 | 29,99 | 1977 | | Washington Mutual | 46,21 | -0,19 | 46,30 | 643 | | Wells Fargo | 67,70 | +0,06 | 67,66 | 586 | | Xerox Corp | 14,18 | -0,70 | 14,28 | 304 |
|
