| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,7 | -1,12 | 9,9 | 9327 | | ANZ Banking Grp | 27,0 | -1,50 | 27,4 | 8497 | | CommonWealth Bank | 45,6 | -0,20 | 45,7 | 1893 | | National Australian Bank | 37,0 | +0,27 | 36,9 | 5088 | | Telstra Corp | 3,8 | +0,79 | 3,8 | 45437 | | Westpac Banking | 24,0 | -0,21 | 24,0 | 6796 | | Япония (JPY) | | Asahi Kasei | 777,0 | -2,39 | 796,0 | 6605 | | Daiwa Securities | 1463,0 | -2,01 | 1493,0 | 18809 | | Fuji Photo Film | 3770,0 | -0,26 | 3780,0 | 1853 | | Fujitsu Ltd | 879,0 | +1,85 | 863,0 | 9286 | | Honda Motor Co | 7750,0 | +0,78 | 7690,0 | 3634 | | Kao Corp | 2990,0 | +0,84 | 2965,0 | 3236 | | KDDI* | 703,0 | +1,01 | 696,0 | 20 | | Mitsubishi Fin Gr* | 1720,0 | +0,58 | 1710,0 | 42 | | Mitsubishi Electric | 995,0 | +5,18 | 946,0 | 8959 | | NEC Corp | 709,0 | +1,72 | 697,0 | 16087 | | Nippon Steel Corp | 428,0 | +4,39 | 410,0 | 87085 | | Nissan Motor Co | 1415,0 | +0,35 | 1410,0 | 12854 | | NTT* | 580,0 | +3,76 | 559,0 | 72 | | NTT DoCoMo* | 177,0 | +2,31 | 173,0 | 288 | | Pioneer | 1940,0 | +2,48 | 1893,0 | 2902 | | Ricoh | 2315,0 | +2,89 | 2250,0 | 2275 | | Seikisui House | 1640,0 | -2,84 | 1688,0 | 6750 | | Shin-Etsu Chem | 6690,0 | +2,92 | 6500,0 | 2380 | | Sony | 5200,0 | +0,39 | 5180,0 | 8015 | | Sumitomo Chem | 1011,0 | -0,39 | 1015,0 | 7598 | | TDK Corp | 9780,0 | +3,82 | 9420,0 | 1323 | | Toshiba Corp | 729,0 | +0,55 | 725,0 | 21291 | | Toyota Motor Co | 6240,0 | +1,13 | 6170,0 | 8765 | | Гонконг (HKD) | | Cheung Kong | 84,55 | +1,08 | 83,65 | 6733 | | China Mobile | 43,95 | +2,57 | 42,85 | 36837 | | China Unicom | 7,10 | +0,71 | 7,05 | 24921 | | CLP Holdings | 45,95 | -0,65 | 46,25 | 3154 | | CNOOC | 6,20 | +1,64 | 6,10 | 96635 | | Hang Seng Bank | 100,10 | — | 100,10 | 2911 | | Henderson Land | 42,05 | +0,48 | 41,85 | 5419 | | HSBC Holdings | 140,60 | +2,91 | 136,63 | 36670 | | Hutchison | 73,00 | +0,27 | 72,80 | 11246 | | Франция (EUR) | | Alcatel | 10,50 | -2,69 | 10,79 | 10808 | | Axa | 27,68 | -2,09 | 28,27 | 6788 | | BNP Paribas | 74,10 | -1,59 | 75,30 | 3783 | | Bouygues | 44,51 | -0,18 | 44,59 | 1663 | | Danone | 95,85 | +1,05 | 94,85 | 1353 | | EADS | 28,29 | +2,06 | 27,72 | 7596 | | France Telecom | 17,26 | -1,32 | 17,49 | 7235 | | Lafarge | 95,30 | -1,24 | 96,50 | 1095 | | Michelin | 51,45 | -1,63 | 52,30 | 940 | | Peugeot | 50,50 | -2,32 | 51,70 | 808 | | Renault | 88,75 | -1,22 | 89,85 | 1630 | | Sanofi-Synthelab | 75,10 | -0,79 | 75,70 | 3956 | | Schneider Elec | 84,45 | -1,57 | 85,80 | 699 | | STMicroelectronics | 13,21 | -1,05 | 13,35 | 7309 | | Total Fina Elf | 214,30 | -1,11 | 216,70 | 3208 | | Великобритания (GBp) | | ARM Holdings | 122,50 | -2,00 | 125,00 | 11267 | | BAE System | 378,75 | -4,36 | 396,00 | 21283 | | Barclays | 617,50 | -3,14 | 637,50 | 44059 | | BP | 628,00 | -2,18 | 642,00 | 95397 | | BAT | 1354,00 | -0,88 | 1366,00 | 5204 | | British Airways | 333,25 | -0,97 | 336,50 | 14477 | | British Telecom | 213,00 | -0,47 | 214,00 | 32763 | | Cable & Wireless | 99,75 | -0,25 | 100,00 | 25422 | | Cadbury Schweppes | 531,50 | -1,02 | 537,00 | 11348 | | HSBC Hldg | 949,50 | -1,45 | 963,50 | 52618 | | Lloyds TSB Grp | 504,00 | -1,56 | 512,00 | 21110 | | Marks & Spencer | 596,00 | — | 596,00 | 7466 | | Prudential | 616,50 | -2,14 | 630,00 | 13505 | | Reuters Group | 386,25 | -1,97 | 394,00 | 15317 | | Rio Tinto | 2878,00 | -3,00 | 2967,00 | 14136 | | Sainsbury | 333,25 | -3,82 | 346,50 | 33523 | | Unilever | 532,00 | -3,45 | 551,00 | 12331 | | Vodafone Airtch | 124,00 | -1,39 | 125,75 | 252783 | | Германия (EUR) | | Allianz AG | 126,67 | -2,11 | 129,40 | 3807 | | BASF | 64,44 | -1,51 | 65,43 | 2670 | | Bayer AG | 34,96 | -0,82 | 35,25 | 4987 | | BMW | 39,73 | -3,07 | 40,99 | 3029 | | Commerzbank AG | 29,88 | -3,64 | 31,01 | 5128 | | Daimler-Chrysler | 40,62 | -2,40 | 41,62 | 8508 | | Deutsche Bank n | 92,34 | -2,14 | 94,36 | 5177 | | Dt Telekom n | 12,88 | -1,30 | 13,05 | 33070 | | Hypovereinsbank | 28,75 | — | 28,75 | 461 | | Infineon Tech | 8,92 | -1,00 | 9,01 | 7797 | | Merck KGaA | 83,84 | -0,31 | 84,10 | 400 | | Munich Re | 109,34 | -1,15 | 110,61 | 1541 | | Sap AG | 165,40 | -1,45 | 167,83 | 1520 | | Siemens | 68,74 | -1,93 | 70,09 | 6416 | | Volkswagen AG | 55,65 | -0,93 | 56,17 | 2146 | | Финляндия (EUR) | | Nokia | 16,81 | -1,41 | 17,05 | 63154 | | Stora Enso | 11,20 | -3,70 | 11,63 | 8229 | | Швейцария (CHF) | | Ciba Special | 72,40 | -2,16 | 74,00 | 523 | | Lonza Grp AG | 83,60 | -1,99 | 85,30 | 293 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,55 | -3,31 | 74,00 | 9931 | | Nestle | 367,25 | -0,68 | 369,75 | 1560 | | Novartis | 69,35 | -0,22 | 69,50 | 11898 | | Roche | 214,00 | -0,28 | 214,60 | 7 | | Swiss Re | 87,60 | -2,34 | 89,70 | 2103 | | UBS AG | 139,90 | -2,51 | 143,50 | 5318 | | Zurich Fin | 292,75 | -2,74 | 301,00 | 1063 | | Швеция (SEK) | | ABB | 94,25 | -4,31 | 98,50 | 5024aaz | | Electrolux | 197,00 | -7,29 | 212,50 | 2943 | | Ericsson | 23,70 | -4,05 | 24,70 | 199139 | | Nordea | 88,00 | -4,35 | 92,00 | 10077 | | Volvo | 361,00 | -3,60 | 374,50 | 2899 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,09 | 2,93 | 5713 | | Fiat | 10,31 | -2,96 | 10,63 | 19924 | | Голландия (EUR) | | ABN Amro Hld | 22,14 | -1,60 | 22,50 | 13131 | | Aegon NV | 13,39 | -1,62 | 13,61 | 6846 | | Ahold Kon | 6,50 | -0,15 | 6,51 | 11533 | | Fortis | 27,55 | -2,99 | 28,40 | 5359 | | ING Grp | 31,41 | -1,23 | 31,80 | 8736 | | Philips | 24,85 | -0,12 | 24,88 | 9214 | | 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 | 56,66 | -3,43 | 58,83 | 836 | | Bank of Montreal | 62,10 | -0,85 | 62,63 | 289 | | Bank Nova Scotia | 43,30 | -0,78 | 43,64 | 654 | | BCE Inc | 26,38 | -0,64 | 26,55 | 539 | | Imperial Oil | 38,29 | -1,21 | 116,30 | 255 | | Loblaw Cos Ltd | 55,50 | -0,91 | 56,01 | 72 | | Nortel Networks | 2,70 | — | 2,70 | 3832 | | Royal Bank of Canada | 47,35 | -0,21 | 47,45 | 659 | | США ($) | | Abbott Labs | 42,53 | -0,30 | 42,66 | 957 | | Agilent Tech | 35,12 | +0,77 | 34,85 | 818 | | Alcoa | 32,79 | -2,53 | 33,64 | 1588 | | Allstate Corp | 56,99 | -0,61 | 57,34 | 376 | | Alltel | 62,66 | -0,40 | 62,91 | 321 | | Amer Electric Power | 32,61 | -0,73 | 32,85 | 370 | | Amer Express Co | 52,36 | -1,17 | 52,98 | 1997 | | AIG | 63,58 | -0,73 | 64,05 | 1645 | | Amgen | 68,25 | -1,64 | 69,39 | 2322 | | Analog Devices | 35,54 | -0,06 | 35,56 | 832 | | Anheuser-Busch | 46,95 | +0,77 | 46,59 | 865 | | Time Warner Inc | 17,63 | +0,06 | 17,62 | 4713 | | Apple Comp Inc | 64,35 | -0,97 | 64,98 | 9861 | | Applied Materials | 17,03 | -4,59 | 17,85 | 26058 | | AT&T | 25,22 | -2,13 | 25,77 | 2354 | | Automatic Data Proc | 44,17 | +0,64 | 43,89 | 810 | | Bank of America | 48,94 | -1,41 | 49,64 | 3479 | | Bank of New York | 33,16 | -1,60 | 33,70 | 1173 | | Baxter Int | 37,57 | -0,77 | 37,86 | 467 | | BCE Inc | 23,81 | -1,08 | 24,07 | 34 | | Bellsouth Corp | 32,58 | -2,16 | 33,30 | 1558 | | Berkshire cl a* | 90,50 | — | 90,50 | 1 | | Berkshire cl b* | 3,01 | +0,10 | 3,01 | 8 | | Boeing Co | 84,47 | -2,23 | 86,40 | 991 | | Bristol Myers sq | 24,56 | -0,04 | 24,57 | 838 | | Cardinal Health | 68,05 | -0,29 | 68,25 | 237 | | Carnival | 41,12 | -2,90 | 42,60 | 5046 | | Caterpillar Inc | 76,48 | -1,11 | 77,34 | 1053 | | ChevronTexaco | 59,89 | -1,01 | 61,02 | 1960 | | Cigna | 93,58 | -0,99 | 94,52 | 389 | | Cisco | 20,08 | -0,64 | 20,21 | 17044 | | Citigroup | 48,94 | -1,21 | 49,54 | 3188 | | Coca-Cola Co | 43,94 | +0,23 | 43,84 | 1419 | | Colgate Palmoliv | 61,77 | +1,93 | 60,60 | 1764 | | Costco Wholesale | 54,23 | -1,83 | 55,24 | 1089 | | Daimler-Chrysler | 51,71 | -3,15 | 53,39 | 126 | | Dow Chemical Co | 41,09 | -0,68 | 41,37 | 843 | | Du Pont Co | 44,23 | -1,01 | 44,68 | 957 | | Eastman Kodak | 24,23 | +0,37 | 24,14 | 1102 | | Eli Lilly | 51,50 | -0,58 | 51,80 | 658 | | EMC Corp | 12,54 | -2,79 | 12,90 | 3917 | | Emerson Electric | 84,15 | -0,67 | 84,72 | 295 | | Exelon | 54,87 | -1,17 | 55,52 | 548 | | Exxon Mobil | 61,15 | -1,31 | 61,96 | 3974 | | Fannie Mae | 50,50 | -0,96 | 50,99 | 573 | | First Data Corp | 46,14 | +0,57 | 45,88 | 695 | | Ford Motor Co | 7,02 | — | 7,02 | 2669 | | Gap Inc | 17,93 | -0,17 | 17,96 | 1026 | | Genentech | 78,91 | -1,07 | 79,76 | 468 | | General Elec Co | 34,75 | -0,11 | 34,79 | 4082 | | General Motors | 25,23 | -1,18 | 25,53 | 1905 | | Goldman Sachs Gr | 148,79 | -2,56 | 152,70 | 1661 | | HJ Heinz Co | 41,19 | -0,53 | 41,41 | 336 | | Halliburton Co | 75,07 | +0,08 | 75,01 | 1317 | | HCA-Healthcare | 43,20 | -0,96 | 43,62 | 408 | | Hewlett-Packard | 32,41 | +4,18 | 31,11 | 7934 | | Home Depot Inc | 37,80 | -1,69 | 38,45 | 8198 | | Honeywell Int | 42,65 | -0,84 | 43,24 | 778 | | Illinois Tool Works | 100,92 | -1,91 | 102,89 | 314 | | Intel Corp | 18,84 | -1,15 | 19,06 | 25443 | | IBM | 81,89 | -0,33 | 82,16 | 1097 | | Intl Paper | 33,87 | -0,56 | 34,31 | 613 | | Johnson&Johnson | 60,65 | +0,66 | 60,25 | 2134 | | J P Morgan Chase | 43,71 | -1,38 | 44,32 | 2365 | | Kimberly-Clark | 61,47 | -0,07 | 61,51 | 361 | | Kohls | 57,25 | +0,67 | 56,87 | 722 | | Kroger | 20,04 | +0,05 | 20,03 | 559 | | Lehman Brothers | 66,90 | -2,12 | 68,35 | 1154 | | Lockheed Martin | 74,44 | -1,73 | 75,75 | 278 | | Lowes Cos | 62,06 | -0,72 | 62,51 | 909 | | Lucent Tech | 2,60 | -1,14 | 2,63 | 5841 | | Marsh & McLennan | 28,59 | -0,94 | 28,86 | 625 | | McDonalds Corp | 34,61 | -0,26 | 34,70 | 1158 | | Medtronic | 49,47 | +0,18 | 49,38 | 1240 | | Merck & Co | 35,26 | +0,40 | 35,12 | 2428 | | Merrill Lynch | 71,75 | -1,31 | 72,70 | 1246 | | Metlife Inc | 51,78 | -1,01 | 52,31 | 434 | | Micron Tech | 15,73 | -1,50 | 15,97 | 1514 | | Microsoft | 22,92 | -0,39 | 23,01 | 25081 | | Minnesota Mining | 84,62 | -1,95 | 86,76 | 1111 | | Motorola Inc | 21,09 | -1,86 | 21,49 | 2261 | | Occidental Petr | 96,16 | -0,84 | 96,97 | 760 | | Omnicom Group | 91,53 | -0,42 | 91,92 | 226 | | Oracle Corp | 13,90 | -2,04 | 14,19 | 15027 | | Pfizer Inc | 24,75 | -0,60 | 24,90 | 3845 | | Philip Morris | 71,90 | +0,21 | 71,75 | 1252 | | Raytheon Co | 46,08 | -0,86 | 46,48 | 235 | | Schering-plough | 19,72 | -0,15 | 19,75 | 778 | | Tenet Healthcare | 7,78 | +4,99 | 7,41 | 1432 | | Texas Instrument | 32,51 | -1,37 | 32,96 | 2354 | | Textron Inc | 94,20 | -1,89 | 96,01 | 139 | | Time Warner Inc | 17,63 | +0,06 | 17,62 | 4713 | | Tyco Int | 27,22 | +0,18 | 27,17 | 1231 | | Unisys Corp | 6,25 | -1,73 | 6,36 | 168 | | UPS | 80,01 | -0,93 | 80,76 | 606 | | United Tech | 64,05 | -1,36 | 65,19 | 599 | | Unitedhealth Gr | 47,20 | +0,40 | 47,01 | 1468 | | US Bancorp | 31,38 | -0,57 | 31,56 | 1105 | | Verizon Comm | 31,09 | -1,92 | 31,70 | 1790 | | Wachovia | 54,35 | -0,46 | 54,60 | 2041 | | Wal-Mart Stores | 47,22 | -1,42 | 48,07 | 2758 | | Walt Disney Co | 29,90 | -1,48 | 30,35 | 3052 | | Washington Mutual | 45,66 | -0,74 | 46,00 | 794 | | Wells Fargo | 67,43 | -0,72 | 67,92 | 961 | | Xerox Corp | 13,99 | -0,50 | 14,06 | 581 |
|
