| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -0,33 | 9,1 | 4397 | | ANZ Banking Grp | 26,1 | -0,42 | 26,2 | 3505 | | CommonWealth Bank | 44,9 | -0,31 | 45,0 | 2486 | | National Australian Bank | 35,9 | -0,42 | 36,1 | 2740 | | Telstra Corp | 3,8 | — | 3,8 | 29147 | | Westpac Banking | 23,3 | -0,68 | 23,5 | 4625 | | Япония (JPY) | | Asahi Kasei | 740,0 | -3,52 | 767,0 | 7946 | | Daiwa Securities | 1384,0 | -2,74 | 1423,0 | 10531 | | Fuji Photo Film | 3740,0 | +0,27 | 3730,0 | 1266 | | Fujitsu Ltd | 855,0 | -1,50 | 868,0 | 8862 | | Honda Motor Co | 7560,0 | +0,53 | 7520,0 | 4571 | | Kao Corp | 2915,0 | +0,17 | 2910,0 | 3776 | | KDDI* | 737,0 | +1,38 | 727,0 | 38 | | Mitsubishi Fin Gr* | 1630,0 | -2,40 | 1670,0 | 38 | | Mitsubishi Electric | 947,0 | -1,04 | 957,0 | 5164 | | NEC Corp | 678,0 | -3,14 | 700,0 | 20490 | | Nippon Steel Corp | 419,0 | -1,18 | 424,0 | 92663 | | Nissan Motor Co | 1382,0 | -0,29 | 1386,0 | 13838 | | NTT* | 567,0 | +1,61 | 558,0 | 34 | | NTT DoCoMo* | 181,0 | +0,56 | 180,0 | 117 | | Pioneer | 1876,0 | -0,79 | 1891,0 | 1641 | | Ricoh | 2240,0 | — | 2240,0 | 2098 | | Seikisui House | 1601,0 | -1,05 | 1618,0 | 3140 | | Shin-Etsu Chem | 6430,0 | — | 6430,0 | 1811 | | Sony | 5120,0 | +0,79 | 5080,0 | 10844 | | Sumitomo Chem | 967,0 | -2,72 | 994,0 | 5204 | | TDK Corp | 9210,0 | -2,85 | 9480,0 | 924 | | Toshiba Corp | 739,0 | -0,81 | 745,0 | 19133 | | Toyota Motor Co | 6060,0 | -0,49 | 6090,0 | 10805 | | Гонконг (HKD) | | Cheung Kong | 81,50 | -2,34 | 83,45 | 8738 | | China Mobile | 40,25 | -5,63 | 42,65 | 26152 | | China Unicom | 6,70 | -4,96 | 7,05 | 26033 | | CLP Holdings | 45,05 | -0,66 | 45,35 | 3040 | | CNOOC | 5,85 | -4,10 | 6,10 | 120510 | | Hang Seng Bank | 98,80 | -0,90 | 99,70 | 3175 | | Henderson Land | 41,10 | -1,08 | 41,55 | 3839 | | HSBC Holdings | 133,80 | -3,25 | 138,30 | 26646 | | Hutchison | 70,80 | -1,67 | 72,00 | 14419 | | Франция (EUR) | | Alcatel | 10,18 | -1,74 | 10,36 | 17707 | | Axa | 26,36 | -2,66 | 27,08 | 10994 | | BNP Paribas | 73,00 | -2,28 | 74,70 | 6525 | | Bouygues | 40,84 | -5,77 | 43,34 | 2323 | | Danone | 90,20 | -1,74 | 91,80 | 1839 | | EADS | 25,35 | -7,45 | 27,39 | 7676 | | France Telecom | 16,54 | -1,72 | 16,83 | 13595 | | Lafarge | 89,25 | -6,00 | 94,95 | 2388 | | Michelin | 48,90 | -4,12 | 51,00 | 1203 | | Peugeot | 48,60 | -2,90 | 50,05 | 2176 | | Renault | 84,60 | -3,20 | 87,40 | 2029 | | Sanofi-Synthelab | 72,10 | -1,64 | 73,30 | 5178 | | Schneider Elec | 78,75 | -4,14 | 82,15 | 1184 | | STMicroelectronics | 12,52 | -1,26 | 12,75 | 7308 | | Total Fina Elf | 49,85 | -2,45 | 51,10 | 16415 | | Великобритания (GBp) | | ARM Holdings | 116,71 | -2,74 | 118,50 | 26659 | | BAE System | 369,55 | -4,16 | 378,75 | 31640 | | Barclays | 594,49 | -3,51 | 612,50 | 43118 | | BP | 618,49 | -2,17 | 623,00 | 107962 | | BAT | 1320,00 | -0,83 | 1331,00 | 6509 | | British Airways | 336,04 | -5,80 | 349,25 | 32194 | | British Telecom | 227,73 | +0,45 | 223,50 | 80026 | | Cable & Wireless | 98,00 | -2,00 | 100,00 | 47642 | | Cadbury Schweppes | 514,00 | +1,78 | 505,00 | 16371 | | HSBC Hldg | 914,00 | -3,08 | 943,00 | 60059 | | Lloyds TSB Grp | 498,95 | -1,70 | 500,00 | 37650 | | Marks & Spencer | 575,57 | -1,39 | 575,00 | 14710 | | Prudential | 585,23 | -4,33 | 600,50 | 15941 | | Reuters Group | 375,25 | -2,28 | 384,00 | 12942 | | Rio Tinto | 4393,00 | -3,69 | 2762,00 | 18364 | | Sainsbury | 329,63 | -0,98 | 331,00 | 16078 | | Unilever | 1179,00 | +0,10 | 1169,00 | 5257 | | Vodafone Airtch | 118,00 | -2,88 | 121,50 | 437510 | | Германия (EUR) | | Allianz AG | 119,84 | -2,87 | 123,38 | 5539 | | BASF | 62,22 | -2,46 | 63,79 | 4860 | | Bayer AG | 33,15 | -1,69 | 33,72 | 7991 | | BMW | 39,17 | -1,90 | 39,93 | 3014 | | Commerzbank AG | 28,50 | -3,39 | 29,50 | 6738 | | Daimler-Chrysler | 39,63 | -2,10 | 40,48 | 9666 | | Deutsche Bank n | 88,18 | -3,10 | 91,00 | 7393 | | Dt Telekom n | 12,49 | -0,95 | 12,61 | 54912 | | Hypovereinsbank | 27,50 | -3,68 | 28,55 | 920 | | Infineon Tech | 8,55 | -1,84 | 8,71 | 12697 | | Merck KGaA | 78,01 | -4,12 | 81,36 | 526 | | Munich Re | 104,88 | -1,98 | 107,00 | 2402 | | Sap AG | 164,11 | -0,45 | 164,86 | 2118 | | Siemens | 67,04 | -2,22 | 68,56 | 7648 | | Volkswagen AG | 53,50 | -0,85 | 53,96 | 3352 | | Финляндия (EUR) | | Nokia | 16,07 | -2,31 | 16,45 | 41635 | | Stora Enso | 10,61 | -3,55 | 11,00 | 6865 | | Швейцария (CHF) | | Ciba Special | 69,80 | -1,48 | 70,85 | 991 | | Lonza Grp AG | 81,50 | -1,87 | 83,05 | 431 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,15 | -3,74 | 70,80 | 29797 | | Nestle | 359,75 | +0,35 | 358,50 | 3837 | | Novartis | 67,75 | -0,51 | 68,10 | 10685 | | Roche | 201,50 | -2,47 | 206,60 | 19 | | Swiss Re | 83,15 | -2,12 | 84,95 | 13759 | | UBS AG | 133,40 | -4,17 | 139,20 | 19649 | | Zurich Fin | 268,50 | -4,70 | 281,75 | 2382 | | Швеция (SEK) | | ABB | 86,25 | -8,73 | 94,50 | 8943aaz | | Electrolux | 193,00 | -3,02 | 199,00 | 3655 | | Ericsson | 22,40 | -1,75 | 22,80 | 381664 | | Nordea | 83,00 | -5,41 | 87,75 | 19227 | | Volvo | 333,00 | -6,72 | 357,00 | 4377 | | Италия (EUR) | | Bank di Lavoro | 2,92 | +0,83 | 2,90 | 10005 | | Fiat | 9,39 | -5,39 | 9,93 | 49860 | | Голландия (EUR) | | ABN Amro Hld | 21,23 | -1,85 | 21,63 | 17883 | | Aegon NV | 12,67 | -3,21 | 13,09 | 9819 | | Ahold Kon | 6,18 | -2,98 | 6,37 | 18189 | | Fortis | 27,26 | -2,54 | 27,97 | 8859 | | ING Grp | 30,18 | -3,39 | 31,24 | 14863 | | Philips | 23,77 | -1,61 | 24,16 | 12852 | | Россия (ADR) | | АФК Система | 20,66 | -11,39 | 23,70 | 1110 | | Вимм-Билль-Данн | 32,33 | -2,94 | 33,31 | 162 | | Вымпелком | 38,93 | -8,91 | 42,74 | 1115 | | Газпром | 36,05 | -13,33 | 40,72 | 15821 | | ЛУКОЙЛ | 70,80 | -8,42 | 76,00 | 5758 | | Мобильные телесистемы | 28,45 | -8,17 | 30,98 | 1069 | | Норильский никель | 113,05 | -12,15 | 121,80 | 1473 | | Пятерочка | 15,50 | -6,51 | 16,58 | 932 | | РАО ЕЭС России | 55,20 | -8,91 | 60,60 | 1499 | | Ростелеком | 17,90 | -5,50 | 19,10 | 203 | | Сибнефть | 22,41 | -7,30 | 24,81 | 452 | | Стальная группа Мечел | 19,00 | -11,75 | 21,53 | 638 | | Сургутнефтегаз | 66,50 | -11,70 | 67,50 | 2214 | | Татнефть | 80,50 | -11,27 | 90,72 | 146 | | ЮКОС | 3,55 | -6,58 | 3,80 | 803 | | Канада (CAD) | | Alcan Inc | 55,05 | -1,08 | 55,65 | 2737 | | Bank of Montreal | 61,75 | +1,13 | 61,06 | 1311 | | Bank Nova Scotia | 42,78 | -0,56 | 43,02 | 1718 | | BCE Inc | 26,66 | +0,60 | 26,50 | 1938 | | Imperial Oil | 38,20 | -0,88 | 38,54 | 1141 | | Loblaw Cos Ltd | 54,15 | -1,19 | 54,80 | 309 | | Nortel Networks | 2,71 | +2,26 | 2,65 | 14610 | | Royal Bank of Canada | 46,23 | -0,22 | 46,33 | 2163 | | США ($) | | Abbott Labs | 42,02 | +0,48 | 41,82 | 1680 | | Agilent Tech | 34,42 | -1,60 | 34,98 | 881 | | Alcoa | 30,33 | -5,16 | 31,98 | 3003 | | Allstate Corp | 56,09 | -0,53 | 56,39 | 589 | | Alltel | 61,38 | -2,14 | 62,72 | 724 | | Amer Electric Power | 33,29 | +0,88 | 33,00 | 932 | | Amer Express Co | 51,64 | -1,13 | 52,23 | 1538 | | AIG | 61,10 | -0,10 | 61,16 | 2765 | | Amgen | 67,69 | — | 67,69 | 4061 | | Analog Devices | 34,66 | -1,76 | 35,28 | 908 | | Anheuser-Busch | 46,07 | -0,13 | 46,13 | 808 | | Time Warner Inc | 17,42 | -0,17 | 17,45 | 4331 | | Apple Comp Inc | 63,15 | -2,11 | 64,51 | 11477 | | Applied Materials | 16,75 | -1,47 | 17,00 | 9741 | | AT&T | 25,24 | -0,16 | 25,28 | 3639 | | Automatic Data Proc | 45,33 | -0,18 | 45,41 | 1237 | | Bank of America | 48,33 | +0,12 | 48,27 | 3810 | | Bank of New York | 33,13 | — | 33,13 | 658 | | Baxter Int | 36,77 | +0,55 | 36,57 | 1094 | | BCE Inc | 23,65 | -0,96 | 23,88 | 24 | | Bellsouth Corp | 32,66 | -0,31 | 32,76 | 1184 | | Berkshire cl a* | 91,45 | -0,05 | 91,50 | 1 | | Berkshire cl b* | 3,05 | -0,42 | 3,06 | 4 | | Boeing Co | 84,60 | -0,01 | 84,61 | 1381 | | Bristol Myers sq | 24,01 | -0,66 | 24,17 | 1297 | | Cardinal Health | 67,39 | -0,31 | 67,60 | 509 | | Carnival | 40,36 | -0,86 | 40,71 | 1885 | | Caterpillar Inc | 72,17 | -0,84 | 72,78 | 2429 | | ChevronTexaco | 57,37 | -1,88 | 58,47 | 3178 | | Cigna | 92,04 | -1,30 | 93,25 | 564 | | Cisco | 20,73 | -0,68 | 20,87 | 23943 | | Citigroup | 48,57 | -0,47 | 48,80 | 5604 | | Coca-Cola Co | 43,52 | -0,30 | 43,65 | 2108 | | Colgate Palmoliv | 59,79 | +0,54 | 59,47 | 679 | | Costco Wholesale | 54,06 | -0,26 | 54,20 | 925 | | Daimler-Chrysler | 50,79 | -2,33 | 52,00 | 138 | | Dow Chemical Co | 39,82 | -2,97 | 41,04 | 1335 | | Du Pont Co | 41,87 | -2,20 | 42,81 | 1316 | | Eastman Kodak | 23,51 | -1,47 | 23,86 | 700 | | Eli Lilly | 51,01 | — | 51,01 | 898 | | EMC Corp | 12,60 | -1,02 | 12,73 | 2419 | | Emerson Electric | 79,76 | -0,24 | 79,95 | 653 | | Exelon | 54,92 | -0,81 | 55,37 | 946 | | Exxon Mobil | 59,87 | -0,96 | 60,45 | 4440 | | Fannie Mae | 49,99 | +0,22 | 49,88 | 738 | | First Data Corp | 46,46 | -1,09 | 46,97 | 868 | | Ford Motor Co | 6,87 | -2,28 | 7,03 | 6100 | | Gap Inc | 18,24 | -1,30 | 18,48 | 1537 | | Genentech | 77,34 | -3,36 | 80,03 | 1234 | | General Elec Co | 34,11 | -0,15 | 34,16 | 6351 | | General Motors | 24,14 | -2,19 | 24,68 | 2453 | | Goldman Sachs Gr | 143,91 | -3,68 | 149,41 | 2195 | | HJ Heinz Co | 40,49 | -2,32 | 41,45 | 947 | | Halliburton Co | 69,22 | -2,51 | 71,00 | 2112 | | HCA-Healthcare | 43,46 | -0,37 | 43,62 | 386 | | Hewlett-Packard | 32,12 | +0,31 | 32,02 | 3493 | | Home Depot Inc | 38,17 | -1,98 | 38,94 | 2915 | | Honeywell Int | 41,20 | -1,72 | 41,92 | 870 | | Illinois Tool Works | 98,41 | -1,54 | 99,95 | 506 | | Intel Corp | 18,13 | -1,25 | 18,36 | 29800 | | IBM | 79,88 | -0,50 | 80,28 | 1848 | | Intl Paper | 33,14 | -1,69 | 33,71 | 791 | | Johnson&Johnson | 59,97 | +0,12 | 59,90 | 2270 | | J P Morgan Chase | 42,58 | -0,40 | 42,75 | 3233 | | Kimberly-Clark | 59,95 | +0,25 | 59,80 | 479 | | Kohls | 57,02 | -1,28 | 57,76 | 914 | | Kroger | 20,10 | +0,95 | 19,91 | 728 | | Lehman Brothers | 65,29 | -3,25 | 67,48 | 1755 | | Lockheed Martin | 73,46 | -1,17 | 74,33 | 638 | | Lowes Cos | 59,78 | -4,57 | 62,64 | 3687 | | Lucent Tech | 2,55 | — | 2,55 | 5925 | | Marsh & McLennan | 28,18 | -1,26 | 28,54 | 624 | | McDonalds Corp | 33,66 | -1,43 | 34,15 | 2037 | | Medtronic | 48,75 | -1,12 | 49,30 | 2081 | | Merck & Co | 34,46 | +0,12 | 34,42 | 2749 | | Merrill Lynch | 69,58 | -2,49 | 71,36 | 2475 | | Metlife Inc | 51,07 | -0,83 | 51,50 | 636 | | Micron Tech | 15,37 | -2,54 | 15,77 | 1938 | | Microsoft | 22,65 | +0,40 | 22,56 | 32979 | | Minnesota Mining | 82,89 | -1,68 | 84,31 | 879 | | Motorola Inc | 20,47 | +0,24 | 20,42 | 4335 | | Occidental Petr | 91,03 | -3,22 | 94,06 | 1555 | | Omnicom Group | 91,02 | -0,40 | 91,39 | 410 | | Oracle Corp | 13,58 | -0,88 | 13,70 | 11009 | | Pfizer Inc | 23,95 | +0,55 | 23,82 | 6559 | | Philip Morris | 70,83 | -0,24 | 71,00 | 1880 | | Raytheon Co | 46,20 | +0,33 | 46,05 | 586 | | Schering-plough | 19,14 | -0,47 | 19,23 | 1201 | | Tenet Healthcare | 8,12 | +2,14 | 7,95 | 818 | | Texas Instrument | 31,40 | -1,78 | 31,97 | 1895 | | Textron Inc | 89,53 | -2,26 | 91,60 | 323 | | Time Warner Inc | 17,42 | -0,17 | 17,45 | 4331 | | Tyco Int | 27,05 | -0,48 | 27,18 | 1810 | | Unisys Corp | 6,14 | — | 6,14 | 211 | | UPS | 80,07 | +0,16 | 79,94 | 826 | | United Tech | 62,40 | -0,48 | 62,70 | 833 | | Unitedhealth Gr | 43,72 | -1,58 | 44,42 | 3102 | | US Bancorp | 31,04 | -0,19 | 31,10 | 1172 | | Verizon Comm | 30,92 | +0,06 | 30,90 | 2352 | | Wachovia | 53,19 | +0,09 | 53,14 | 1707 | | Wal-Mart Stores | 47,33 | +0,02 | 47,32 | 2804 | | Walt Disney Co | 30,18 | +0,10 | 30,15 | 2233 | | Washington Mutual | 45,20 | +0,47 | 44,99 | 774 | | Wells Fargo | 66,60 | +0,82 | 66,06 | 1140 | | Xerox Corp | 13,63 | +0,07 | 13,62 | 688 |
|
