| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +0,44 | 9,1 | 6840 | | ANZ Banking Grp | 26,2 | -0,72 | 26,4 | 4938 | | CommonWealth Bank | 45,0 | -0,46 | 45,2 | 2154 | | National Australian Bank | 36,1 | -0,58 | 36,3 | 4121 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 39170 | | Westpac Banking | 23,5 | -0,63 | 23,7 | 6191 | | Япония (JPY) | | Asahi Kasei | 767,0 | -0,52 | 771,0 | 4360 | | Daiwa Securities | 1423,0 | +3,27 | 1378,0 | 21429 | | Fuji Photo Film | 3730,0 | +0,54 | 3710,0 | 1394 | | Fujitsu Ltd | 868,0 | -0,69 | 874,0 | 6769 | | Honda Motor Co | 7520,0 | -1,05 | 7600,0 | 5994 | | Kao Corp | 2910,0 | -1,36 | 2950,0 | 3148 | | KDDI* | 727,0 | -0,55 | 731,0 | 32 | | Mitsubishi Fin Gr* | 1670,0 | +0,60 | 1660,0 | 47 | | Mitsubishi Electric | 957,0 | -0,83 | 965,0 | 6272 | | NEC Corp | 700,0 | +1,16 | 692,0 | 18256 | | Nippon Steel Corp | 424,0 | +2,17 | 415,0 | 75377 | | Nissan Motor Co | 1386,0 | -0,43 | 1392,0 | 10371 | | NTT* | 558,0 | -2,11 | 570,0 | 35 | | NTT DoCoMo* | 180,0 | -0,55 | 181,0 | 325 | | Pioneer | 1891,0 | +0,85 | 1875,0 | 2265 | | Ricoh | 2240,0 | -1,10 | 2265,0 | 1893 | | Seikisui House | 1618,0 | +0,75 | 1606,0 | 3850 | | Shin-Etsu Chem | 6430,0 | -2,28 | 6580,0 | 2719 | | Sony | 5080,0 | -1,17 | 5140,0 | 8272 | | Sumitomo Chem | 994,0 | -0,40 | 998,0 | 5577 | | TDK Corp | 9480,0 | +0,32 | 9450,0 | 709 | | Toshiba Corp | 745,0 | +1,78 | 732,0 | 25169 | | Toyota Motor Co | 6090,0 | -0,98 | 6150,0 | 13547 | | Гонконг (HKD) | | Cheung Kong | 83,45 | +0,24 | 83,25 | 5545 | | China Mobile | 42,65 | +0,12 | 42,60 | 20422 | | China Unicom | 7,05 | +2,92 | 6,85 | 29370 | | CLP Holdings | 45,35 | -0,98 | 45,80 | 3145 | | CNOOC | 6,10 | +1,67 | 6,00 | 68551 | | Hang Seng Bank | 99,70 | -0,05 | 99,75 | 1705 | | Henderson Land | 41,55 | — | 41,55 | 4180 | | HSBC Holdings | 138,30 | +0,07 | 138,20 | 17356 | | Hutchison | 72,00 | — | 72,00 | 10360 | | Франция (EUR) | | Alcatel | 10,38 | +0,97 | 10,28 | 8870 | | Axa | 27,15 | +0,70 | 26,96 | 6561 | | BNP Paribas | 74,95 | +4,31 | 71,85 | 7321 | | Bouygues | 43,36 | -0,23 | 43,46 | 1139 | | Danone | 91,50 | -1,40 | 92,80 | 1624 | | EADS | 27,16 | -1,56 | 27,59 | 2416 | | France Telecom | 16,87 | -0,18 | 16,90 | 13376 | | Lafarge | 94,75 | +1,77 | 93,10 | 1108 | | Michelin | 51,10 | +1,39 | 50,40 | 1149 | | Peugeot | 50,20 | +0,30 | 50,05 | 871 | | Renault | 87,75 | +0,40 | 87,40 | 994 | | Sanofi-Synthelab | 73,40 | -0,14 | 73,50 | 3222 | | Schneider Elec | 82,00 | -1,15 | 82,95 | 730 | | STMicroelectronics | 12,79 | -0,08 | 12,80 | 6747 | | Total Fina Elf | 50,95 | -0,39 | 51,15 | 10780 | | Великобритания (GBp) | | ARM Holdings | 118,25 | +1,94 | 116,00 | 14149 | | BAE System | 380,19 | +0,53 | 378,00 | 17033 | | Barclays | 613,50 | -0,32 | 615,50 | 26225 | | BP | 627,00 | +1,46 | 618,00 | 97258 | | BAT | 1335,00 | +0,60 | 1327,00 | 3324 | | British Airways | 345,25 | +7,89 | 320,00 | 31702 | | British Telecom | 224,00 | -0,99 | 226,25 | 39708 | | Cable & Wireless | 98,75 | +0,51 | 98,25 | 13377 | | Cadbury Schweppes | 502,50 | -2,52 | 515,50 | 16811 | | HSBC Hldg | 946,00 | +0,48 | 941,50 | 29218 | | Lloyds TSB Grp | 503,50 | +0,60 | 500,50 | 24339 | | Marks & Spencer | 575,50 | -0,35 | 577,50 | 11062 | | Prudential | 601,00 | +0,42 | 598,50 | 10681 | | Reuters Group | 384,00 | -0,39 | 385,50 | 12160 | | Rio Tinto | 2767,00 | -1,67 | 2814,00 | 10622 | | Sainsbury | 331,50 | +0,08 | 331,25 | 9692 | | Unilever | 524,50 | -0,76 | 528,50 | 7811 | | Vodafone Airtch | 122,25 | -0,41 | 122,75 | 266293 | | Германия (EUR) | | Allianz AG | 123,62 | -0,02 | 123,64 | 3320 | | BASF | 63,68 | +0,20 | 63,55 | 3003 | | Bayer AG | 33,78 | -1,11 | 34,16 | 5114 | | BMW | 39,90 | +0,10 | 39,86 | 1968 | | Commerzbank AG | 29,56 | +2,75 | 28,77 | 6611 | | Daimler-Chrysler | 40,51 | -0,59 | 40,75 | 5014 | | Deutsche Bank n | 90,69 | +1,10 | 89,70 | 4504 | | Dt Telekom n | 12,69 | +0,16 | 12,67 | 25258 | | Hypovereinsbank | 28,55 | +2,77 | 27,78 | 544 | | Infineon Tech | 8,73 | +0,34 | 8,70 | 6483 | | Merck KGaA | 81,29 | +1,98 | 79,71 | 501 | | Munich Re | 106,92 | -0,20 | 107,13 | 1797 | | Sap AG | 164,88 | +0,84 | 163,50 | 1838 | | Siemens | 68,28 | +0,71 | 67,80 | 6578 | | Volkswagen AG | 53,90 | -0,15 | 53,98 | 1869 | | Финляндия (EUR) | | Nokia | 16,50 | +0,67 | 16,39 | 25914 | | Stora Enso | 11,02 | +0,27 | 10,99 | 3067 | | Швейцария (CHF) | | Ciba Special | 70,90 | +0,57 | 70,50 | 601 | | Lonza Grp AG | 82,95 | -0,42 | 83,30 | 228 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,20 | +1,14 | 70,40 | 66013 | | Nestle | 358,75 | -0,49 | 360,50 | 2140 | | Novartis | 68,05 | -1,23 | 68,90 | 9066 | | Roche | 207,70 | -0,34 | 208,40 | 7 | | Swiss Re | 84,75 | -1,17 | 85,75 | 22579 | | UBS AG | 139,30 | +2,28 | 136,20 | 18896 | | Zurich Fin | 282,75 | +1,43 | 278,75 | 1938 | | Швеция (SEK) | | ABB | 94,25 | +3,29 | 91,25 | 3347 | | Electrolux | 200,00 | +1,01 | 198,00 | 1342 | | Ericsson | 23,00 | -0,86 | 23,20 | 175232 | | Nordea | 87,75 | +1,45 | 86,50 | 8928 | | Volvo | 356,50 | +1,13 | 352,50 | 2134 | | Италия (EUR) | | Bank di Lavoro | 2,90 | -0,68 | 2,92 | 7711 | | Fiat | 9,96 | -2,41 | 10,21 | 14660 | | Голландия (EUR) | | ABN Amro Hld | 21,64 | +0,56 | 21,52 | 11599 | | Aegon NV | 13,04 | +0,93 | 12,92 | 9094 | | Ahold Kon | 6,36 | -0,93 | 6,42 | 24954 | | Fortis | 28,04 | +2,71 | 27,30 | 6453 | | ING Grp | 31,24 | +1,30 | 30,84 | 11726 | | Philips | 24,22 | +0,04 | 24,21 | 8282 | | Россия (ADR) | | АФК Система | 23,72 | -0,42 | 23,80 | 993 | | Вимм-Билль-Данн | 32,79 | -4,49 | 34,33 | 69 | | Вымпелком | 41,35 | -4,28 | 43,20 | 640 | | Газпром | 42,09 | -3,43 | 42,00 | 7147 | | ЛУКОЙЛ | 76,90 | -3,55 | 78,80 | 3420 | | Мобильные телесистемы | 30,40 | -3,49 | 31,50 | 672 | | Норильский никель | 128,83 | -4,55 | 127,60 | 602 | | Пятерочка | 16,60 | -2,92 | 17,10 | 167 | | РАО ЕЭС России | 60,60 | -3,81 | 63,00 | 1384 | | Ростелеком | 19,10 | -2,40 | 19,57 | 88 | | Сибнефть | 25,00 | -1,43 | 25,16 | 174 | | Стальная группа Мечел | 21,00 | -7,28 | 22,65 | 389 | | Сургутнефтегаз | 69,44 | -3,85 | 70,20 | 1406 | | Татнефть | 87,20 | -4,09 | 90,92 | 82 | | ЮКОС | 3,80 | +2,15 | 3,72 | 52 | | Канада (CAD) | | Alcan Inc | 53,75 | -3,41 | 55,65 | 964 | | Bank of Montreal | 61,28 | +0,36 | 61,06 | 273 | | Bank Nova Scotia | 42,69 | -0,77 | 43,02 | 405 | | BCE Inc | 26,69 | +0,72 | 26,50 | 242 | | Imperial Oil | 37,73 | -2,10 | 38,54 | 242 | | Loblaw Cos Ltd | 54,54 | -0,47 | 54,80 | 51 | | Nortel Networks | 2,68 | +1,13 | 2,65 | 5242 | | Royal Bank of Canada | 46,31 | -0,04 | 46,33 | 649 | | США ($) | | Abbott Labs | 42,06 | +0,24 | 41,96 | 1430 | | Agilent Tech | 34,75 | -0,26 | 34,84 | 761 | | Alcoa | 30,94 | -1,18 | 31,31 | 2276 | | Allstate Corp | 56,79 | +0,32 | 56,61 | 711 | | Alltel | 62,79 | +0,38 | 62,55 | 343 | | Amer Electric Power | 32,54 | +0,56 | 32,36 | 1098 | | Amer Express Co | 52,25 | +0,65 | 51,91 | 1647 | | AIG | 61,49 | -0,11 | 61,56 | 3069 | | Amgen | 67,10 | — | 67,10 | 3857 | | Analog Devices | 35,24 | +0,95 | 34,91 | 988 | | Anheuser-Busch | 46,58 | +0,84 | 46,19 | 1124 | | Time Warner Inc | 17,44 | +0,23 | 17,40 | 5675 | | Apple Comp Inc | 63,21 | +0,05 | 63,18 | 15046 | | Applied Materials | 16,97 | +1,13 | 16,78 | 11255 | | AT&T | 25,04 | +1,21 | 24,74 | 5720 | | Automatic Data Proc | 45,06 | +1,33 | 44,47 | 1081 | | Bank of America | 48,33 | +0,44 | 48,12 | 4538 | | Bank of New York | 33,23 | +1,00 | 32,90 | 914 | | Baxter Int | 36,84 | -0,24 | 36,93 | 1122 | | BCE Inc | 23,70 | +0,08 | 23,68 | 31 | | Bellsouth Corp | 32,36 | +1,28 | 31,95 | 2245 | | Berkshire cl a* | 91,80 | -0,33 | 92,10 | 1 | | Berkshire cl b* | 3,06 | -0,36 | 3,07 | 5 | | Boeing Co | 83,17 | +0,53 | 82,73 | 1295 | | Bristol Myers sq | 24,17 | +0,08 | 24,15 | 1293 | | Cardinal Health | 67,84 | -0,07 | 67,89 | 683 | | Carnival | 40,40 | -0,35 | 40,54 | 4153 | | Caterpillar Inc | 74,67 | +0,07 | 74,62 | 2252 | | ChevronTexaco | 58,11 | -1,01 | 58,70 | 2790 | | Cigna | 93,51 | +0,15 | 93,37 | 415 | | Cisco | 20,52 | +1,13 | 20,29 | 28138 | | Citigroup | 48,95 | +0,45 | 48,73 | 5972 | | Coca-Cola Co | 43,58 | +0,07 | 43,55 | 2149 | | Colgate Palmoliv | 59,56 | -0,90 | 60,10 | 772 | | Costco Wholesale | 53,19 | -0,52 | 53,47 | 1665 | | Daimler-Chrysler | 51,44 | -0,75 | 51,83 | 129 | | Dow Chemical Co | 41,26 | +1,73 | 40,56 | 1219 | | Du Pont Co | 42,74 | -0,65 | 43,02 | 1566 | | Eastman Kodak | 23,77 | -0,67 | 23,93 | 881 | | Eli Lilly | 50,94 | +0,35 | 50,76 | 824 | | EMC Corp | 12,84 | +1,58 | 12,64 | 4343 | | Emerson Electric | 80,30 | -0,36 | 80,59 | 718 | | Exelon | 55,12 | +0,35 | 54,93 | 1107 | | Exxon Mobil | 60,03 | +0,23 | 59,89 | 6368 | | Fannie Mae | 49,85 | +0,77 | 49,47 | 806 | | First Data Corp | 47,44 | +1,15 | 46,90 | 1289 | | Ford Motor Co | 6,95 | +0,72 | 6,90 | 2187 | | Gap Inc | 18,44 | +2,90 | 17,92 | 2988 | | Genentech | 77,63 | +2,24 | 75,93 | 1605 | | General Elec Co | 34,46 | +0,91 | 34,15 | 7523 | | General Motors | 24,11 | +0,21 | 24,06 | 1706 | | Goldman Sachs Gr | 148,10 | +0,73 | 147,03 | 1422 | | HJ Heinz Co | 40,63 | -0,88 | 40,99 | 1010 | | Halliburton Co | 69,93 | -1,62 | 71,08 | 2709 | | HCA-Healthcare | 43,53 | +0,21 | 43,44 | 383 | | Hewlett-Packard | 31,88 | -1,85 | 32,48 | 5158 | | Home Depot Inc | 38,76 | +0,91 | 38,41 | 2957 | | Honeywell Int | 41,95 | +1,30 | 41,41 | 1303 | | Illinois Tool Works | 100,46 | +1,19 | 99,28 | 354 | | Intel Corp | 17,98 | -3,59 | 18,65 | 105688 | | IBM | 80,07 | -0,73 | 80,66 | 2048 | | Intl Paper | 33,70 | +2,06 | 33,02 | 854 | | Johnson&Johnson | 59,97 | -0,28 | 60,14 | 3444 | | J P Morgan Chase | 42,78 | +0,09 | 42,74 | 4294 | | Kimberly-Clark | 59,90 | -0,28 | 60,07 | 641 | | Kohls | 57,66 | +0,72 | 57,25 | 645 | | Kroger | 20,00 | +0,30 | 19,94 | 683 | | Lehman Brothers | 66,51 | +0,45 | 66,21 | 1047 | | Lockheed Martin | 73,65 | +0,81 | 73,06 | 430 | | Lowes Cos | 61,88 | +0,62 | 61,50 | 1139 | | Lucent Tech | 2,51 | -0,40 | 2,52 | 8493 | | Marsh & McLennan | 28,24 | -0,56 | 28,40 | 836 | | McDonalds Corp | 34,33 | -0,32 | 34,44 | 1855 | | Medtronic | 49,34 | -0,02 | 49,35 | 1715 | | Merck & Co | 34,63 | -1,42 | 35,13 | 3676 | | Merrill Lynch | 71,66 | +1,52 | 70,59 | 1702 | | Metlife Inc | 51,16 | +0,81 | 50,75 | 765 | | Micron Tech | 15,71 | +2,28 | 15,36 | 2365 | | Microsoft | 22,63 | -0,87 | 22,83 | 42397 | | Minnesota Mining | 84,10 | -0,06 | 84,15 | 884 | | Motorola Inc | 20,49 | +0,15 | 20,46 | 5505 | | Occidental Petr | 90,02 | -2,55 | 92,38 | 1484 | | Omnicom Group | 91,60 | -0,16 | 91,75 | 258 | | Oracle Corp | 13,63 | -1,02 | 13,77 | 16311 | | Pfizer Inc | 24,01 | +0,50 | 23,89 | 6530 | | Philip Morris | 70,90 | +0,60 | 70,48 | 2485 | | Raytheon Co | 45,96 | +0,48 | 45,74 | 409 | | Schering-plough | 19,57 | +1,19 | 19,34 | 1365 | | Tenet Healthcare | 7,85 | -1,75 | 7,99 | 622 | | Texas Instrument | 31,79 | -0,03 | 31,80 | 4583 | | Textron Inc | 91,62 | -0,78 | 92,34 | 268 | | Time Warner Inc | 17,44 | +0,23 | 17,40 | 5675 | | Tyco Int | 27,17 | +0,97 | 26,91 | 1860 | | Unisys Corp | 6,16 | -0,32 | 6,18 | 212 | | UPS | 79,96 | +0,58 | 79,50 | 883 | | United Tech | 62,81 | +0,24 | 62,66 | 1159 | | Unitedhealth Gr | 44,74 | -1,24 | 45,30 | 2382 | | US Bancorp | 31,18 | +1,07 | 30,85 | 1680 | | Verizon Comm | 31,03 | +2,04 | 30,41 | 4152 | | Wachovia | 53,11 | -0,09 | 53,16 | 2398 | | Wal-Mart Stores | 47,16 | -0,13 | 47,22 | 3089 | | Walt Disney Co | 29,90 | +1,01 | 29,60 | 3025 | | Washington Mutual | 45,36 | +0,89 | 44,96 | 1162 | | Wells Fargo | 66,09 | +0,64 | 65,67 | 2105 | | Xerox Corp | 13,66 | -1,59 | 13,88 | 1276 |
|
