| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -2,67 | 9,7 | 9134 | | ANZ Banking Grp | 26,4 | -2,22 | 27,0 | 6443 | | CommonWealth Bank | 45,2 | -0,88 | 45,6 | 3376 | | National Australian Bank | 36,3 | -2,00 | 37,0 | 5238 | | Telstra Corp | 3,8 | +0,52 | 3,8 | 48232 | | Westpac Banking | 23,7 | -1,38 | 24,0 | 5010 | | Япония (JPY) | | Asahi Kasei | 771,0 | -0,77 | 777,0 | 7650 | | Daiwa Securities | 1378,0 | -5,81 | 1463,0 | 31485 | | Fuji Photo Film | 3710,0 | -1,59 | 3770,0 | 2396 | | Fujitsu Ltd | 874,0 | -0,57 | 879,0 | 9841 | | Honda Motor Co | 7600,0 | -1,94 | 7750,0 | 4991 | | Kao Corp | 2950,0 | -1,34 | 2990,0 | 3951 | | KDDI* | 731,0 | +3,98 | 703,0 | 30 | | Mitsubishi Fin Gr* | 1660,0 | -3,49 | 1720,0 | 54 | | Mitsubishi Electric | 965,0 | -3,02 | 995,0 | 7094 | | NEC Corp | 692,0 | -2,40 | 709,0 | 19487 | | Nippon Steel Corp | 415,0 | -3,04 | 428,0 | 62301 | | Nissan Motor Co | 1392,0 | -1,63 | 1415,0 | 17205 | | NTT* | 570,0 | -1,72 | 580,0 | 58 | | NTT DoCoMo* | 181,0 | +2,26 | 177,0 | 506 | | Pioneer | 1875,0 | -3,35 | 1940,0 | 3639 | | Ricoh | 2265,0 | -2,16 | 2315,0 | 3151 | | Seikisui House | 1606,0 | -2,07 | 1640,0 | 5320 | | Shin-Etsu Chem | 6580,0 | -1,64 | 6690,0 | 3019 | | Sony | 5140,0 | -1,15 | 5200,0 | 8034 | | Sumitomo Chem | 998,0 | -1,29 | 1011,0 | 5992 | | TDK Corp | 9450,0 | -3,37 | 9780,0 | 1261 | | Toshiba Corp | 732,0 | +0,41 | 729,0 | 21183 | | Toyota Motor Co | 6150,0 | -1,44 | 6240,0 | 14875 | | Гонконг (HKD) | | Cheung Kong | 83,25 | -1,54 | 84,55 | 7529 | | China Mobile | 42,60 | -3,07 | 43,95 | 30323 | | China Unicom | 6,85 | -3,52 | 7,10 | 21744 | | CLP Holdings | 45,80 | -0,33 | 45,95 | 3696 | | CNOOC | 6,00 | -3,23 | 6,20 | 140127 | | Hang Seng Bank | 99,75 | -0,35 | 100,10 | 3328 | | Henderson Land | 41,55 | -1,19 | 42,05 | 4287 | | HSBC Holdings | 138,20 | -1,71 | 140,60 | 26825 | | Hutchison | 72,00 | -1,37 | 73,00 | 14109 | | Франция (EUR) | | Alcatel | 10,31 | +0,88 | 10,22 | 14495 | | Axa | 27,24 | +1,08 | 26,95 | 12590 | | BNP Paribas | 72,30 | +0,35 | 72,05 | 6243 | | Bouygues | 43,47 | -0,07 | 43,50 | 1211 | | Danone | 92,95 | -0,69 | 93,60 | 1643 | | EADS | 27,51 | -1,04 | 27,80 | 3854 | | France Telecom | 17,03 | +0,41 | 16,96 | 15316 | | Lafarge | 93,00 | -0,16 | 93,15 | 1179 | | Michelin | 50,50 | -0,59 | 50,80 | 1062 | | Peugeot | 50,15 | +0,70 | 49,80 | 1243 | | Renault | 87,65 | +1,27 | 86,55 | 1663 | | Sanofi-Synthelab | 73,85 | +0,54 | 73,45 | 3975 | | Schneider Elec | 83,30 | +0,60 | 82,80 | 1197 | | STMicroelectronics | 12,90 | +0,47 | 12,84 | 7701 | | Total Fina Elf | 51,30 | +0,69 | 210,00 | 11561 | | Великобритания (GBp) | | ARM Holdings | 117,25 | -2,09 | 119,75 | 20382 | | BAE System | 376,50 | -0,26 | 377,50 | 37907 | | Barclays | 614,50 | +0,41 | 612,00 | 54772 | | BP | 619,00 | -0,16 | 620,00 | 104920 | | BAT | 1331,00 | -1,04 | 1345,00 | 4387 | | British Airways | 322,25 | -1,07 | 325,75 | 18268 | | British Telecom | 225,50 | +7,77 | 209,25 | 163644 | | Cable & Wireless | 99,50 | +1,02 | 98,50 | 23511 | | Cadbury Schweppes | 514,00 | -2,47 | 527,00 | 23434 | | HSBC Hldg | 943,50 | -0,16 | 945,00 | 39484 | | Lloyds TSB Grp | 500,84 | +0,30 | 499,50 | 29649 | | Marks & Spencer | 579,50 | -1,28 | 587,00 | 11816 | | Prudential | 601,50 | -0,74 | 606,00 | 15443 | | Reuters Group | 384,00 | +0,39 | 382,50 | 12244 | | Rio Tinto | 2812,00 | -0,14 | 2816,00 | 14026 | | Sainsbury | 332,00 | +0,76 | 329,50 | 45437 | | Unilever | 531,09 | +1,24 | 524,50 | 12326 | | Vodafone Airtch | 123,93 | +1,23 | 122,25 | 299685 | | Германия (EUR) | | Allianz AG | 123,30 | -0,30 | 123,67 | 6286 | | BASF | 63,92 | +0,87 | 63,37 | 3573 | | Bayer AG | 34,33 | +0,56 | 34,14 | 6323 | | BMW | 39,78 | +2,00 | 39,00 | 3206 | | Commerzbank AG | 28,76 | -2,38 | 29,46 | 8548 | | Daimler-Chrysler | 40,70 | +2,06 | 39,88 | 8669 | | Deutsche Bank n | 89,88 | -0,99 | 90,78 | 7403 | | Dt Telekom n | 12,70 | +0,79 | 12,60 | 58151 | | Hypovereinsbank | 27,95 | -0,89 | 28,20 | 713 | | Infineon Tech | 8,66 | -1,03 | 8,75 | 11543 | | Merck KGaA | 79,23 | -3,66 | 82,24 | 627 | | Munich Re | 107,02 | -0,31 | 107,35 | 2920 | | Sap AG | 162,95 | +0,64 | 161,92 | 1965 | | Siemens | 67,70 | +0,67 | 67,25 | 9276 | | Volkswagen AG | 54,15 | -0,48 | 54,41 | 3982 | | Финляндия (EUR) | | Nokia | 16,50 | -0,78 | 16,63 | 51339 | | Stora Enso | 11,08 | -1,60 | 11,26 | 4423 | | Швейцария (CHF) | | Ciba Special | 70,55 | -1,67 | 71,75 | 1100 | | Lonza Grp AG | 83,20 | +0,60 | 82,70 | 414 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,50 | -0,56 | 70,90 | 10446 | | Nestle | 360,00 | -1,10 | 364,00 | 1972 | | Novartis | 69,05 | +1,69 | 67,90 | 12040 | | Roche | 208,00 | -2,03 | 212,30 | 14 | | Swiss Re | 86,05 | -0,52 | 86,50 | 2588 | | UBS AG | 137,30 | -0,29 | 137,70 | 8925 | | Zurich Fin | 279,75 | -3,12 | 288,75 | 2924 | | Швеция (SEK) | | ABB | 92,00 | -1,60 | 93,50 | 7086aaz | | Electrolux | 198,00 | +0,25 | 197,50 | 3254 | | Ericsson | 23,30 | -0,43 | 23,40 | 238133 | | Nordea | 88,50 | +1,43 | 87,25 | 18123 | | Volvo | 352,00 | -1,54 | 357,50 | 3223 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,09 | 2,93 | 9186 | | Fiat | 10,18 | +0,03 | 10,18 | 29313 | | Голландия (EUR) | | ABN Amro Hld | 21,50 | -1,06 | 21,73 | 18008 | | Aegon NV | 12,95 | -0,31 | 12,99 | 13797 | | Ahold Kon | 6,44 | +1,42 | 6,35 | 15299 | | Fortis | 27,50 | +2,50 | 26,83 | 10894 | | ING Grp | 30,88 | +1,61 | 30,39 | 18857 | | Philips | 24,29 | +0,58 | 24,15 | 14140 | | Россия (ADR) | | АФК Система | 24,99 | +0,21 | 23,75 | 448 | | Вимм-Билль-Данн | 35,01 | +0,03 | 35,00 | 4 | | Вымпелком | 43,32 | -2,54 | 44,45 | 638 | | Газпром | 41,81 | -3,40 | 43,48 | 6996 | | ЛУКОЙЛ | 78,80 | -3,31 | 81,50 | 2643 | | Мобильные телесистемы | 31,12 | -1,89 | 31,72 | 284 | | Норильский никель | 131,48 | -5,13 | 134,50 | 580 | | Пятерочка | 17,10 | +0,59 | 17,00 | 251 | | РАО ЕЭС России | 63,00 | -5,12 | 66,40 | 1059 | | Ростелеком | 19,55 | -2,25 | 20,00 | 46 | | Сибнефть | 25,45 | -6,15 | 26,65 | 329 | | Стальная группа Мечел | 23,71 | -0,67 | 23,87 | 109 | | Сургутнефтегаз | 70,35 | -2,50 | 72,00 | 908 | | Татнефть | 90,50 | -4,54 | 94,80 | 108 | | ЮКОС | 3,72 | -2,11 | 3,80 | 161 | | Канада (CAD) | | Alcan Inc | 57,33 | +2,58 | 55,89 | 448 | | Bank of Montreal | 61,67 | -0,34 | 61,88 | 468 | | Bank Nova Scotia | 42,84 | -1,06 | 43,30 | 874 | | BCE Inc | 26,65 | +1,52 | 26,25 | 2408 | | Imperial Oil | 38,61 | +1,02 | 38,22 | 197 | | Loblaw Cos Ltd | 54,78 | -0,83 | 55,24 | 158 | | Nortel Networks | 2,70 | -2,53 | 2,77 | 2987 | | Royal Bank of Canada | 46,51 | -0,66 | 46,82 | 613 | | США ($) | | Abbott Labs | 41,99 | +0,38 | 41,83 | 681 | | Agilent Tech | 35,19 | +1,15 | 34,79 | 686 | | Alcoa | 32,25 | +0,28 | 32,16 | 1209 | | Allstate Corp | 56,62 | +0,78 | 56,18 | 407 | | Alltel | 62,49 | +0,48 | 62,19 | 368 | | Amer Electric Power | 32,41 | +0,31 | 32,31 | 452 | | Amer Express Co | 52,16 | +0,31 | 52,00 | 1080 | | AIG | 62,05 | -0,72 | 62,50 | 2500 | | Amgen | 67,78 | -0,86 | 68,37 | 2017 | | Analog Devices | 35,26 | -1,51 | 35,80 | 661 | | Anheuser-Busch | 46,30 | +0,06 | 46,27 | 702 | | Time Warner Inc | 17,46 | -0,40 | 17,53 | 3633 | | Apple Comp Inc | 64,87 | -0,60 | 65,26 | 8636 | | Applied Materials | 17,05 | +0,71 | 16,93 | 8786 | | AT&T | 25,15 | +0,20 | 25,10 | 2680 | | Automatic Data Proc | 44,51 | +0,93 | 44,10 | 524 | | Bank of America | 48,48 | -0,16 | 48,56 | 2703 | | Bank of New York | 33,14 | -0,12 | 33,18 | 701 | | Baxter Int | 37,09 | +0,27 | 36,99 | 629 | | BCE Inc | 23,78 | +0,68 | 23,62 | 53 | | Bellsouth Corp | 32,53 | +0,56 | 32,35 | 1120 | | Berkshire cl a* | 91,80 | +1,27 | 90,65 | 1 | | Berkshire cl b* | 3,06 | +1,19 | 3,03 | 19 | | Boeing Co | 84,15 | +0,45 | 83,77 | 777 | | Bristol Myers sq | 24,36 | +0,95 | 24,13 | 1043 | | Cardinal Health | 67,08 | -0,19 | 67,21 | 295 | | Carnival | 40,55 | -1,17 | 41,03 | 2006 | | Caterpillar Inc | 75,47 | -0,58 | 75,91 | 1521 | | ChevronTexaco | 59,20 | +0,44 | 58,94 | 1895 | | Cigna | 93,69 | +0,54 | 93,19 | 537 | | Cisco | 20,34 | +0,79 | 20,18 | 21147 | | Citigroup | 49,01 | +0,37 | 48,83 | 3028 | | Coca-Cola Co | 43,63 | +0,18 | 43,55 | 1235 | | Colgate Palmoliv | 60,37 | -1,00 | 60,98 | 895 | | Costco Wholesale | 53,63 | -0,70 | 54,01 | 963 | | Daimler-Chrysler | 52,12 | +2,02 | 51,09 | 220 | | Dow Chemical Co | 41,19 | +0,81 | 40,86 | 931 | | Du Pont Co | 43,46 | -0,66 | 43,75 | 877 | | Eastman Kodak | 24,01 | -0,58 | 24,15 | 330 | | Eli Lilly | 51,01 | +0,02 | 51,00 | 585 | | EMC Corp | 12,64 | -0,39 | 12,69 | 2402 | | Emerson Electric | 81,67 | -1,22 | 82,68 | 535 | | Exelon | 54,41 | +0,09 | 54,36 | 933 | | Exxon Mobil | 60,28 | +0,17 | 60,18 | 3330 | | Fannie Mae | 49,82 | -0,08 | 49,86 | 675 | | First Data Corp | 46,90 | +1,69 | 46,12 | 959 | | Ford Motor Co | 6,96 | +0,72 | 6,91 | 1561 | | Gap Inc | 17,84 | +0,17 | 17,81 | 948 | | Genentech | 78,03 | -0,95 | 78,78 | 487 | | General Elec Co | 34,22 | -0,58 | 34,42 | 5364 | | General Motors | 24,87 | +1,68 | 24,46 | 1376 | | Goldman Sachs Gr | 148,53 | +0,22 | 148,21 | 1438 | | HJ Heinz Co | 41,27 | +0,58 | 41,03 | 243 | | Halliburton Co | 73,63 | -0,18 | 73,76 | 1420 | | HCA-Healthcare | 43,35 | -0,55 | 43,59 | 255 | | Hewlett-Packard | 32,87 | +2,21 | 32,16 | 3324 | | Home Depot Inc | 38,39 | +1,00 | 38,01 | 3711 | | Honeywell Int | 42,08 | +0,19 | 42,00 | 650 | | Illinois Tool Works | 100,35 | +0,11 | 100,24 | 232 | | Intel Corp | 18,74 | +0,43 | 18,66 | 22228 | | IBM | 80,65 | -0,76 | 81,27 | 1527 | | Intl Paper | 33,31 | — | 33,31 | 674 | | Johnson&Johnson | 60,36 | +0,38 | 60,13 | 1713 | | J P Morgan Chase | 43,14 | -0,25 | 43,25 | 2711 | | Kimberly-Clark | 60,46 | -0,38 | 60,69 | 257 | | Kohls | 57,20 | — | 57,20 | 1103 | | Kroger | 19,98 | +0,10 | 19,96 | 464 | | Lehman Brothers | 67,10 | +0,66 | 66,66 | 1229 | | Lockheed Martin | 73,44 | +0,16 | 73,32 | 399 | | Lowes Cos | 61,58 | +0,51 | 61,27 | 935 | | Lucent Tech | 2,57 | +1,18 | 2,54 | 2692 | | Marsh & McLennan | 28,72 | +1,13 | 28,40 | 805 | | McDonalds Corp | 34,80 | +0,69 | 34,56 | 1357 | | Medtronic | 48,95 | -0,49 | 49,19 | 1322 | | Merck & Co | 34,82 | +1,40 | 34,34 | 1929 | | Merrill Lynch | 70,74 | +0,35 | 70,49 | 1479 | | Metlife Inc | 51,17 | -0,21 | 51,28 | 380 | | Micron Tech | 15,64 | +0,06 | 15,63 | 1309 | | Microsoft | 22,79 | +0,26 | 22,73 | 24674 | | Minnesota Mining | 84,41 | -0,01 | 84,42 | 616 | | Motorola Inc | 20,79 | -0,95 | 20,99 | 2746 | | Occidental Petr | 93,53 | +0,72 | 92,86 | 858 | | Omnicom Group | 91,47 | -0,08 | 91,54 | 248 | | Oracle Corp | 13,59 | -1,88 | 13,85 | 13268 | | Pfizer Inc | 24,00 | -1,11 | 24,27 | 5499 | | Philip Morris | 71,51 | +0,70 | 71,01 | 1317 | | Raytheon Co | 45,99 | +0,59 | 45,72 | 371 | | Schering-plough | 19,32 | +0,16 | 19,29 | 888 | | Tenet Healthcare | 7,88 | -1,87 | 8,03 | 620 | | Texas Instrument | 32,21 | +0,22 | 32,14 | 1482 | | Textron Inc | 93,56 | +0,09 | 93,48 | 200 | | Time Warner Inc | 17,46 | -0,40 | 17,53 | 3633 | | Tyco Int | 27,03 | +0,33 | 26,94 | 1327 | | Unisys Corp | 6,20 | +0,81 | 6,15 | 87 | | UPS | 79,94 | +0,26 | 79,73 | 737 | | United Tech | 63,79 | +0,06 | 63,75 | 776 | | Unitedhealth Gr | 45,39 | -3,20 | 46,89 | 3869 | | US Bancorp | 31,10 | -0,32 | 31,20 | 640 | | Verizon Comm | 30,74 | -0,23 | 30,81 | 1677 | | Wachovia | 53,60 | -0,76 | 54,01 | 1361 | | Wal-Mart Stores | 46,92 | +0,17 | 46,84 | 1946 | | Walt Disney Co | 29,46 | -1,01 | 29,76 | 2707 | | Washington Mutual | 45,53 | +0,09 | 45,49 | 769 | | Wells Fargo | 66,23 | -0,36 | 66,47 | 982 | | Xerox Corp | 13,82 | -0,07 | 13,83 | 594 |
|
