| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -1,33 | 9,1 | 7786 | | ANZ Banking Grp | 26,7 | +1,60 | 26,2 | 11982 | | CommonWealth Bank | 44,2 | -0,76 | 44,6 | 5894 | | National Australian Bank | 35,6 | -0,59 | 35,8 | 5249 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 23690 | | Westpac Banking | 23,2 | -0,98 | 23,4 | 8707 | | Япония (JPY) | | Asahi Kasei | 741,0 | +1,09 | 733,0 | 7269 | | Daiwa Securities | 1434,0 | +4,67 | 1370,0 | 12001 | | Fuji Photo Film | 3700,0 | +1,09 | 3660,0 | 1933 | | Fujitsu Ltd | 835,0 | -0,36 | 838,0 | 11984 | | Honda Motor Co | 7450,0 | +2,34 | 7280,0 | 5099 | | Kao Corp | 2925,0 | +0,17 | 2920,0 | 4142 | | KDDI* | 754,0 | +1,48 | 743,0 | 29 | | Mitsubishi Fin Gr* | 1530,0 | — | 1530,0 | 67 | | Mitsubishi Electric | 918,0 | +0,99 | 909,0 | 9545 | | NEC Corp | 674,0 | +1,66 | 663,0 | 23936 | | Nippon Steel Corp | 423,0 | +3,17 | 410,0 | 66543 | | Nissan Motor Co | 1370,0 | +1,33 | 1352,0 | 16084 | | NTT* | 558,0 | -0,71 | 562,0 | 35 | | NTT DoCoMo* | 182,0 | +1,11 | 180,0 | 134 | | Pioneer | 1885,0 | — | 1885,0 | 2778 | | Ricoh | 2260,0 | +3,43 | 2185,0 | 2024 | | Seikisui House | 1609,0 | +1,71 | 1582,0 | 3051 | | Shin-Etsu Chem | 6460,0 | +4,19 | 6200,0 | 1980 | | Sony | 5160,0 | +1,98 | 5060,0 | 8582 | | Sumitomo Chem | 979,0 | +3,05 | 950,0 | 8075 | | TDK Corp | 9380,0 | +3,65 | 9050,0 | 1144 | | Toshiba Corp | 733,0 | +1,66 | 721,0 | 21437 | | Toyota Motor Co | 6140,0 | +3,19 | 5950,0 | 11425 | | Гонконг (HKD) | | Cheung Kong | 81,75 | +0,18 | 81,60 | 4285 | | China Mobile | 40,30 | -1,71 | 41,00 | 35560 | | China Unicom | 6,55 | -0,76 | 6,60 | 23306 | | CLP Holdings | 44,85 | -0,11 | 44,90 | 3423 | | CNOOC | 5,90 | — | 5,90 | 160622 | | Hang Seng Bank | 97,35 | -0,46 | 97,80 | 2382 | | Henderson Land | 40,95 | -1,09 | 41,40 | 4513 | | HSBC Holdings | 134,70 | +0,22 | 134,40 | 16328 | | Hutchison | 70,60 | -0,42 | 70,90 | 9043 | | Франция (EUR) | | Alcatel | 10,35 | -0,48 | 10,40 | 9670 | | Axa | 26,65 | -1,73 | 27,12 | 8033 | | BNP Paribas | 73,50 | -1,14 | 74,35 | 6490 | | Bouygues | 41,83 | +0,31 | 41,70 | 1451 | | Danone | 91,70 | -0,97 | 92,60 | 1654 | | EADS | 26,77 | -0,85 | 27,00 | 6058 | | France Telecom | 16,51 | -0,96 | 16,67 | 11882 | | Lafarge | 92,80 | -2,06 | 94,75 | 1883 | | Michelin | 49,12 | -1,72 | 49,98 | 1513 | | Peugeot | 50,10 | +0,50 | 49,85 | 1822 | | Renault | 87,95 | +0,74 | 87,30 | 1900 | | Sanofi-Synthelab | 73,35 | -0,61 | 73,80 | 4260 | | Schneider Elec | 79,60 | -2,09 | 81,30 | 1101 | | STMicroelectronics | 12,80 | -0,47 | 12,86 | 6447 | | Total Fina Elf | 49,75 | -2,26 | 50,90 | 15997 | | Великобритания (GBp) | | ARM Holdings | 119,21 | -1,24 | 120,75 | 18322 | | BAE System | 365,77 | -2,55 | 373,25 | 33827 | | Barclays | 603,10 | -2,46 | 609,50 | 49656 | | BP | 618,57 | -2,36 | 635,00 | 92366 | | BAT | 1324,00 | +1,07 | 1310,00 | 8979 | | British Airways | 332,99 | -0,89 | 338,00 | 41576 | | British Telecom | 223,50 | +0,34 | 222,75 | 58573 | | Cable & Wireless | 99,91 | — | 100,00 | 43458 | | Cadbury Schweppes | 510,00 | -2,22 | 518,50 | 9010 | | HSBC Hldg | 923,63 | -0,59 | 929,50 | 43173 | | Lloyds TSB Grp | 494,80 | -1,40 | 500,00 | 38309 | | Marks & Spencer | 548,18 | -1,64 | 549,00 | 24969 | | Prudential | 588,62 | -1,52 | 592,50 | 12401 | | Reuters Group | 372,06 | -1,82 | 383,75 | 17713 | | Rio Tinto | 2801,90 | -0,87 | 2860,00 | 16148 | | Sainsbury | 319,83 | -3,71 | 330,00 | 23325 | | Unilever | 1191,50 | -1,84 | 1193,00 | 6899 | | Vodafone Airtch | 114,07 | -2,36 | 116,75 | 842259 | | Германия (EUR) | | Allianz AG | 119,80 | -2,61 | 123,01 | 5507 | | BASF | 62,96 | -1,13 | 63,68 | 3628 | | Bayer AG | 33,97 | -1,56 | 34,51 | 8635 | | BMW | 39,06 | -1,44 | 39,63 | 3174 | | Commerzbank AG | 28,57 | -1,41 | 28,98 | 5526 | | Daimler-Chrysler | 40,44 | -0,64 | 40,70 | 8266 | | Deutsche Bank n | 88,30 | -1,56 | 89,70 | 5611 | | Dt Telekom n | 12,32 | -1,52 | 12,51 | 48425 | | Hypovereinsbank | 27,70 | +0,07 | 27,68 | 560 | | Infineon Tech | 8,68 | -2,14 | 8,87 | 8217 | | Merck KGaA | 79,85 | +1,42 | 78,73 | 636 | | Munich Re | 104,32 | -2,55 | 107,05 | 2476 | | Sap AG | 165,03 | -1,93 | 168,28 | 1747 | | Siemens | 66,45 | -2,99 | 68,50 | 8646 | | Volkswagen AG | 54,88 | -0,94 | 55,40 | 3210 | | Финляндия (EUR) | | Nokia | 16,56 | -1,13 | 16,75 | 34979 | | Stora Enso | 11,04 | +1,28 | 10,90 | 6766 | | Швейцария (CHF) | | Ciba Special | 71,40 | -0,21 | 71,55 | 604 | | Lonza Grp AG | 82,60 | -1,08 | 83,50 | 440 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,35 | -0,15 | 68,45 | 12459 | | Nestle | 361,50 | -1,03 | 365,25 | 1099 | | Novartis | 67,35 | -1,54 | 68,40 | 10191 | | Roche | 205,00 | +3,54 | 198,00 | 29 | | Swiss Re | 83,90 | -1,29 | 85,00 | 2570 | | UBS AG | 134,90 | -0,95 | 136,20 | 4560 | | Zurich Fin | 273,50 | -0,73 | 275,50 | 1164 | | Швеция (SEK) | | ABB | 87,50 | -5,91 | 93,00 | 6142aaz | | Electrolux | 191,00 | -3,29 | 197,50 | 1550 | | Ericsson | 22,80 | -2,15 | 23,30 | 160634 | | Nordea | 85,50 | -2,56 | 87,75 | 13526 | | Volvo | 348,00 | -0,85 | 351,00 | 4326 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 4581 | | Fiat | 10,13 | +0,33 | 10,03 | 30 | | Голландия (EUR) | | ABN Amro Hld | 21,43 | -0,05 | 21,44 | 15243 | | Aegon NV | 12,94 | -1,15 | 13,09 | 8532 | | Ahold Kon | 6,19 | -0,96 | 6,25 | 23189 | | Fortis | 28,06 | -0,07 | 28,08 | 6977 | | ING Grp | 30,46 | -1,74 | 31,00 | 12436 | | Philips | 24,40 | -1,57 | 24,79 | 10171 | | Россия (ADR) | | АФК Система | 20,71 | -4,55 | 22,00 | 635 | | Вимм-Билль-Данн | 33,40 | -1,76 | 34,00 | 40 | | Вымпелком | 38,35 | -3,59 | 39,78 | 973 | | Газпром | 36,85 | -1,78 | 39,25 | 7866 | | ЛУКОЙЛ | 75,36 | -2,73 | 77,00 | 4697 | | Мобильные телесистемы | 27,90 | -5,74 | 29,60 | 1919 | | Мосэнерго | 18,85 | +1,34 | 18,60 | 1 | | Норильский никель | 120,30 | -2,27 | 119,20 | 988 | | Пятерочка | 15,50 | -0,96 | 15,65 | 260 | | РАО ЕЭС России | 57,96 | -5,69 | 61,50 | 1299 | | Ростелеком | 19,19 | -2,04 | 19,60 | 255 | | Сибнефть | 22,43 | -2,98 | 23,50 | 247 | | Стальная группа Мечел | 21,38 | -5,40 | 22,60 | 497 | | Сургутнефтегаз | 63,66 | -4,18 | 67,00 | 1344 | | Татнефть | 82,65 | -5,73 | 87,67 | 185 | | ЮКОС | 3,85 | +3,49 | 3,72 | 229 | | Канада (CAD) | | Alcan Inc | 52,99 | -1,87 | 54,00 | 829 | | Bank of Montreal | 61,25 | -0,42 | 61,51 | 2107 | | Bank Nova Scotia | 42,03 | +0,38 | 41,87 | 1251 | | BCE Inc | 26,23 | -0,53 | 26,37 | 1040 | | Imperial Oil | 37,19 | -0,85 | 37,51 | 1065 | | Loblaw Cos Ltd | 53,87 | +0,69 | 53,50 | 176 | | Nortel Networks | 2,65 | -1,12 | 2,68 | 4922 | | Royal Bank of Canada | 45,35 | -0,11 | 45,40 | 1485 | | США ($) | | Abbott Labs | 41,73 | -0,02 | 41,74 | 1364 | | Agilent Tech | 34,65 | +0,46 | 34,49 | 1011 | | Alcoa | 30,70 | -0,45 | 30,84 | 2943 | | Allstate Corp | 55,50 | -0,04 | 55,52 | 598 | | Alltel | 61,20 | -0,49 | 61,50 | 468 | | Amer Electric Power | 32,84 | +0,61 | 32,64 | 575 | | Amer Express Co | 52,79 | +1,09 | 52,22 | 3482 | | AIG | 60,84 | -0,23 | 60,98 | 2383 | | Amgen | 67,08 | +0,34 | 66,85 | 3937 | | Analog Devices | 33,36 | -0,36 | 33,64 | 2317 | | Anheuser-Busch | 46,51 | +0,02 | 46,50 | 691 | | Time Warner Inc | 17,49 | +0,69 | 17,37 | 5065 | | Apple Comp Inc | 62,64 | -0,81 | 63,15 | 14658 | | Applied Materials | 16,69 | +2,64 | 16,26 | 18323 | | AT&T | 25,38 | +0,51 | 25,25 | 3188 | | Automatic Data Proc | 45,97 | +1,52 | 45,28 | 1225 | | Bank of America | 48,54 | +0,64 | 48,23 | 4443 | | Bank of New York | 32,93 | +0,27 | 32,84 | 827 | | Baxter Int | 36,60 | +0,38 | 36,46 | 706 | | BCE Inc | 23,36 | -0,64 | 23,51 | 58 | | Bellsouth Corp | 32,97 | +0,67 | 32,75 | 1729 | | Berkshire cl a* | 92,29 | +1,31 | 91,10 | 1 | | Berkshire cl b* | 3,08 | +1,25 | 3,04 | 11 | | Boeing Co | 83,20 | -2,29 | 85,15 | 1711 | | Bristol Myers sq | 24,14 | +0,63 | 23,99 | 1628 | | Cardinal Health | 66,29 | -0,36 | 66,53 | 748 | | Carnival | 40,29 | +0,05 | 40,27 | 1219 | | Caterpillar Inc | 74,09 | +0,50 | 73,72 | 2011 | | ChevronTexaco | 58,00 | -0,17 | 58,10 | 3773 | | Cigna | 92,42 | -0,03 | 92,45 | 666 | | Cisco | 20,37 | — | 20,37 | 26306 | | Citigroup | 48,83 | +0,62 | 48,53 | 5672 | | Coca-Cola Co | 43,89 | +0,71 | 43,58 | 2438 | | Colgate Palmoliv | 59,78 | +0,59 | 59,43 | 752 | | Costco Wholesale | 54,26 | +1,16 | 53,64 | 1583 | | Daimler-Chrysler | 51,79 | +0,33 | 51,62 | 186 | | Dow Chemical Co | 39,56 | -0,65 | 39,82 | 2043 | | Du Pont Co | 42,22 | +0,50 | 42,01 | 1582 | | Eastman Kodak | 23,71 | -0,25 | 23,77 | 809 | | Eli Lilly | 50,66 | +0,50 | 50,41 | 1210 | | EMC Corp | 12,38 | -0,40 | 12,43 | 3620 | | Emerson Electric | 80,63 | +0,81 | 79,98 | 817 | | Exelon | 54,44 | -0,46 | 54,69 | 1111 | | Exxon Mobil | 60,46 | +0,12 | 60,39 | 5781 | | Fannie Mae | 49,94 | -1,54 | 50,72 | 1865 | | First Data Corp | 46,04 | -0,24 | 46,15 | 1486 | | Ford Motor Co | 6,97 | +1,75 | 6,85 | 4105 | | Gap Inc | 18,33 | -1,56 | 18,62 | 1491 | | Genentech | 77,30 | -0,72 | 77,86 | 1032 | | General Elec Co | 33,89 | -0,32 | 34,00 | 7906 | | General Motors | 26,39 | +7,80 | 24,48 | 8766 | | Goldman Sachs Gr | 144,25 | +0,38 | 143,70 | 2461 | | HJ Heinz Co | 42,48 | -1,16 | 42,98 | 1294 | | Halliburton Co | 70,56 | -0,73 | 71,08 | 2458 | | HCA-Healthcare | 42,98 | +0,89 | 42,60 | 599 | | Hewlett-Packard | 32,68 | +1,78 | 32,11 | 3270 | | Home Depot Inc | 38,02 | +0,48 | 37,84 | 5072 | | Honeywell Int | 40,56 | -0,73 | 40,86 | 1576 | | Illinois Tool Works | 99,47 | +0,15 | 99,32 | 590 | | Intel Corp | 17,96 | +0,06 | 17,95 | 49528 | | IBM | 79,83 | — | 79,83 | 2493 | | Intl Paper | 32,28 | -1,79 | 32,87 | 992 | | Johnson&Johnson | 60,45 | +0,75 | 60,00 | 2302 | | J P Morgan Chase | 42,20 | +0,07 | 42,17 | 3683 | | Kimberly-Clark | 59,50 | -0,27 | 59,66 | 635 | | Kohls | 56,55 | -0,75 | 56,98 | 1852 | | Kroger | 19,89 | -0,90 | 20,07 | 839 | | Lehman Brothers | 64,46 | -0,77 | 64,96 | 3012 | | Lockheed Martin | 72,50 | -0,33 | 72,74 | 743 | | Lowes Cos | 60,20 | +1,33 | 59,41 | 2305 | | Lucent Tech | 2,53 | -0,78 | 2,55 | 3438 | | Marsh & McLennan | 27,99 | -0,07 | 28,01 | 1002 | | McDonalds Corp | 33,20 | -0,98 | 33,53 | 2621 | | Medtronic | 49,68 | +3,61 | 47,95 | 4553 | | Merck & Co | 34,23 | -0,61 | 34,44 | 2370 | | Merrill Lynch | 70,13 | +0,33 | 69,90 | 2303 | | Metlife Inc | 51,37 | +0,16 | 51,29 | 1062 | | Micron Tech | 15,35 | +0,72 | 15,24 | 3640 | | Microsoft | 23,32 | +2,33 | 22,79 | 54205 | | Minnesota Mining | 83,75 | +0,37 | 83,44 | 909 | | Motorola Inc | 20,58 | -0,44 | 20,67 | 4645 | | Occidental Petr | 93,59 | -0,09 | 93,67 | 1750 | | Omnicom Group | 92,48 | +0,74 | 91,80 | 638 | | Oracle Corp | 13,57 | +0,74 | 13,47 | 13893 | | Pfizer Inc | 23,86 | -0,54 | 23,99 | 6090 | | Philip Morris | 71,90 | +1,40 | 70,91 | 1985 | | Raytheon Co | 45,10 | -0,77 | 45,45 | 921 | | Schering-plough | 19,09 | +0,47 | 19,00 | 1457 | | Tenet Healthcare | 7,60 | -1,94 | 7,75 | 689 | | Texas Instrument | 31,79 | +2,71 | 30,95 | 4399 | | Textron Inc | 89,99 | -0,01 | 90,00 | 351 | | Time Warner Inc | 17,49 | +0,69 | 17,37 | 5065 | | Tyco Int | 27,16 | +1,65 | 26,72 | 1959 | | Unisys Corp | 6,01 | +0,17 | 6,00 | 294 | | UPS | 80,40 | -0,12 | 80,50 | 737 | | United Tech | 62,51 | +0,03 | 62,49 | 1291 | | Unitedhealth Gr | 41,90 | -2,15 | 42,82 | 6311 | | US Bancorp | 31,12 | +0,26 | 31,04 | 1219 | | Verizon Comm | 31,00 | +0,42 | 30,87 | 2270 | | Wachovia | 53,36 | +0,77 | 52,95 | 1807 | | Wal-Mart Stores | 47,90 | +0,80 | 47,52 | 3665 | | Walt Disney Co | 30,26 | +0,10 | 30,23 | 3534 | | Washington Mutual | 44,85 | -0,29 | 44,98 | 1121 | | Wells Fargo | 67,40 | +0,76 | 66,89 | 1893 | | Xerox Corp | 13,40 | -0,37 | 13,45 | 570 |
|
