| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -2,02 | 8,9 | 7585 | | ANZ Banking Grp | 26,4 | -0,83 | 26,7 | 4908 | | CommonWealth Bank | 44,0 | -0,50 | 44,2 | 2546 | | National Australian Bank | 35,2 | -1,07 | 35,6 | 3647 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 47261 | | Westpac Banking | 22,9 | -1,30 | 23,2 | 8348 | | Япония (JPY) | | Asahi Kasei | 719,0 | -2,97 | 741,0 | 8164 | | Daiwa Securities | 1377,0 | -3,97 | 1434,0 | 10916 | | Fuji Photo Film | 3660,0 | -1,08 | 3700,0 | 1802 | | Fujitsu Ltd | 834,0 | -0,12 | 835,0 | 7673 | | Honda Motor Co | 7330,0 | -1,61 | 7450,0 | 4225 | | Kao Corp | 2900,0 | -0,85 | 2925,0 | 1714 | | KDDI* | 731,0 | -3,05 | 754,0 | 22 | | Mitsubishi Fin Gr* | 1480,0 | -3,27 | 1530,0 | 43 | | Mitsubishi Electric | 895,0 | -2,51 | 918,0 | 6406 | | NEC Corp | 664,0 | -1,48 | 674,0 | 18504 | | Nippon Steel Corp | 417,0 | -1,42 | 423,0 | 34366 | | Nissan Motor Co | 1343,0 | -1,97 | 1370,0 | 15263 | | NTT* | 564,0 | +1,08 | 558,0 | 60 | | NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 126 | | Pioneer | 1877,0 | -0,42 | 1885,0 | 2098 | | Ricoh | 2220,0 | -1,77 | 2260,0 | 2039 | | Seikisui House | 1577,0 | -1,99 | 1609,0 | 2181 | | Shin-Etsu Chem | 6250,0 | -3,25 | 6460,0 | 1675 | | Sony | 5090,0 | -1,36 | 5160,0 | 7282 | | Sumitomo Chem | 952,0 | -2,76 | 979,0 | 4753 | | TDK Corp | 9110,0 | -2,88 | 9380,0 | 886 | | Toshiba Corp | 713,0 | -2,73 | 733,0 | 18917 | | Toyota Motor Co | 6010,0 | -2,12 | 6140,0 | 11840 | | Гонконг (HKD) | | Cheung Kong | 82,85 | +1,35 | 81,75 | 6025 | | China Mobile | 40,05 | -0,62 | 40,30 | 23384 | | China Unicom | 6,70 | +2,29 | 6,55 | 24139 | | CLP Holdings | 44,75 | -0,22 | 44,85 | 1677 | | CNOOC | 5,85 | -0,85 | 5,90 | 120296 | | Hang Seng Bank | 97,30 | -0,05 | 97,35 | 2232 | | Henderson Land | 40,00 | -2,32 | 40,95 | 6237 | | HSBC Holdings | 133,60 | -0,82 | 134,70 | 14818 | | Hutchison | 70,40 | -0,28 | 70,60 | 7626 | | Франция (EUR) | | Alcatel | 10,39 | +0,39 | 10,35 | 6982 | | Axa | 27,20 | +2,06 | 26,65 | 5429 | | BNP Paribas | 75,00 | +2,04 | 73,50 | 3584 | | Bouygues | 42,14 | +0,74 | 41,83 | 758 | | Danone | 95,65 | +4,31 | 91,70 | 2389 | | EADS | 27,05 | +1,05 | 26,77 | 2809 | | France Telecom | 16,60 | +0,55 | 16,51 | 7617 | | Lafarge | 94,00 | +1,29 | 92,80 | 1393 | | Michelin | 49,88 | +1,55 | 49,12 | 881 | | Peugeot | 50,55 | +0,90 | 50,10 | 794 | | Renault | 88,30 | +0,40 | 87,95 | 1268 | | Sanofi-Synthelab | 74,95 | +2,18 | 73,35 | 3259 | | Schneider Elec | 81,35 | +2,20 | 79,60 | 559 | | STMicroelectronics | 12,84 | +0,31 | 12,80 | 2555 | | Total Fina Elf | 50,80 | +2,11 | 49,75 | 15255 | | Великобритания (GBp) | | ARM Holdings | 120,25 | +0,84 | 119,25 | 10939 | | BAE System | 362,39 | +2,68 | 363,75 | 16537 | | Barclays | 597,35 | +1,18 | 594,50 | 63339 | | BP | 634,00 | +2,26 | 620,00 | 85018 | | BAT | 1329,00 | +0,38 | 1324,00 | 4392 | | British Airways | 342,25 | +2,16 | 335,00 | 17590 | | British Telecom | 223,65 | +1,45 | 223,50 | 43895 | | Cable & Wireless | 97,50 | -2,50 | 100,00 | 71768 | | Cadbury Schweppes | 508,50 | +0,30 | 507,00 | 16140 | | HSBC Hldg | 926,10 | +0,49 | 924,00 | 27397 | | Lloyds TSB Grp | 498,23 | +1,83 | 493,00 | 29269 | | Marks & Spencer | 547,50 | +1,39 | 540,00 | 11820 | | Prudential | 586,91 | +1,54 | 583,50 | 6465 | | Reuters Group | 381,25 | +1,19 | 376,75 | 11503 | | Rio Tinto | 2924,00 | +3,14 | 2835,00 | 10506 | | Sainsbury | 318,25 | +0,16 | 317,75 | 19410 | | Unilever | 1182,00 | +0,94 | 1171,00 | 4977 | | Vodafone Airtch | 118,00 | +3,51 | 114,00 | 369827 | | Германия (EUR) | | Allianz AG | 121,54 | +1,45 | 119,80 | 3852 | | BASF | 64,50 | +2,45 | 62,96 | 2479 | | Bayer AG | 35,02 | +3,09 | 33,97 | 5429 | | BMW | 39,64 | +1,48 | 39,06 | 2427 | | Commerzbank AG | 29,33 | +2,66 | 28,57 | 3882 | | Daimler-Chrysler | 41,24 | +1,98 | 40,44 | 4339 | | Deutsche Bank n | 90,10 | +2,04 | 88,30 | 4237 | | Dt Telekom n | 12,33 | +0,08 | 12,32 | 37163 | | Hypovereinsbank | 28,58 | +3,18 | 27,70 | 584 | | Infineon Tech | 8,82 | +1,61 | 8,68 | 4411 | | Merck KGaA | 79,94 | +0,11 | 79,85 | 282 | | Munich Re | 106,20 | +1,80 | 104,32 | 1532 | | Sap AG | 167,15 | +1,28 | 165,03 | 1199 | | Siemens | 68,00 | +2,33 | 66,45 | 5220 | | Volkswagen AG | 55,85 | +1,77 | 54,88 | 1524 | | Финляндия (EUR) | | Nokia | 16,56 | -1,13 | 16,75 | 34979 | | Stora Enso | 11,04 | +1,28 | 10,90 | 6766 | | Швейцария (CHF) | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | Roche | 205,00 | +3,54 | 198,00 | 29 | | 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 | 2,94 | +0,34 | 2,93 | 959 | | Fiat | 10,06 | -0,37 | 10,10 | 16678 | | Голландия (EUR) | | ABN Amro Hld | 21,60 | +0,79 | 21,43 | 8636 | | Aegon NV | 13,15 | +1,62 | 12,94 | 5039 | | Ahold Kon | 6,30 | +1,78 | 6,19 | 4669 | | Fortis | 28,38 | +1,14 | 28,06 | 5432 | | ING Grp | 30,80 | +1,12 | 30,46 | 8605 | | Philips | 24,45 | +0,20 | 24,40 | 5705 | | Россия (ADR) | | АФК Система | 21,75 | -0,95 | 21,00 | 1022 | | Вимм-Билль-Данн | 34,05 | +2,41 | 33,25 | 16 | | Вымпелком | 40,26 | +4,06 | 38,69 | 336 | | Газпром | 40,65 | +4,33 | 38,55 | 6219 | | ЛУКОЙЛ | 79,00 | +4,94 | 74,90 | 4037 | | Мобильные телесистемы | 29,30 | +2,27 | 28,65 | 1081 | | Мосэнерго | 19,20 | +1,86 | 18,85 | 4 | | Норильский никель | 123,00 | +6,87 | 116,50 | 394 | | Пятерочка | 16,00 | +1,42 | 15,48 | 79 | | РАО ЕЭС России | 59,90 | +1,72 | 58,00 | 935 | | Ростелеком | 19,81 | +6,77 | 19,20 | 334 | | Сибнефть | 22,99 | +1,32 | 22,80 | 91 | | Стальная группа Мечел | 21,27 | +2,95 | 20,66 | 380 | | Сургутнефтегаз | 66,70 | +3,89 | 64,20 | 540 | | Татнефть | 86,74 | +6,47 | 81,47 | 86 | | ЮКОС | 3,80 | -1,30 | 3,85 | 82 | | Канада (CAD) | | Alcan Inc | 53,36 | +1,81 | 52,41 | 713 | | Bank of Montreal | 61,70 | +0,33 | 61,50 | 1672 | | Bank Nova Scotia | 42,68 | +1,31 | 42,13 | 912 | | BCE Inc | 26,23 | +0,15 | 26,19 | 1117 | | Imperial Oil | 40,42 | +5,12 | 38,45 | 787 | | Loblaw Cos Ltd | 53,99 | +0,54 | 53,70 | 68 | | Nortel Networks | 2,66 | — | 2,66 | 6552 | | Royal Bank of Canada | 46,29 | +1,74 | 45,50 | 1168 | | США ($) | | Abbott Labs | 42,36 | +0,50 | 42,15 | 935 | | Agilent Tech | 34,03 | -0,26 | 34,12 | 876 | | Alcoa | 31,66 | +2,06 | 31,02 | 2068 | | Allstate Corp | 54,95 | -0,74 | 55,36 | 620 | | Alltel | 62,34 | +0,84 | 61,82 | 423 | | Amer Electric Power | 33,42 | +1,09 | 33,06 | 695 | | Amer Express Co | 53,93 | +0,97 | 53,41 | 1695 | | AIG | 60,77 | +0,61 | 60,40 | 1942 | | Amgen | 67,83 | -0,35 | 68,07 | 3875 | | Analog Devices | 33,52 | +0,39 | 33,39 | 1523 | | Anheuser-Busch | 46,74 | +0,52 | 46,50 | 644 | | Time Warner Inc | 17,49 | +0,75 | 17,36 | 4088 | | Apple Comp Inc | 63,85 | +0,81 | 63,34 | 8654 | | Applied Materials | 16,75 | -0,30 | 16,80 | 15348 | | AT&T | 25,45 | -0,04 | 25,46 | 2163 | | Automatic Data Proc | 45,87 | -0,35 | 46,03 | 721 | | Bank of America | 48,91 | +0,89 | 48,48 | 3365 | | Bank of New York | 33,05 | +1,10 | 32,69 | 616 | | Baxter Int | 37,15 | +0,76 | 36,87 | 877 | | BCE Inc | 23,73 | +1,19 | 23,45 | 38 | | Bellsouth Corp | 33,11 | +0,33 | 33,00 | 808 | | Berkshire cl a* | 91,79 | -0,44 | 92,20 | 1 | | Berkshire cl b* | 3,05 | -1,03 | 3,08 | 4 | | Boeing Co | 83,47 | +1,32 | 82,38 | 891 | | Bristol Myers sq | 24,46 | +2,04 | 23,97 | 1055 | | Cardinal Health | 66,77 | -0,03 | 66,79 | 667 | | Carnival | 40,01 | -1,14 | 40,47 | 1383 | | Caterpillar Inc | 73,46 | -0,18 | 73,59 | 1297 | | ChevronTexaco | 59,12 | +2,64 | 57,60 | 2983 | | Cigna | 93,20 | +0,57 | 92,67 | 303 | | Cisco | 20,52 | +0,16 | 20,49 | 20226 | | Citigroup | 49,02 | +0,74 | 48,66 | 3609 | | Coca-Cola Co | 43,97 | -0,14 | 44,03 | 1924 | | Colgate Palmoliv | 59,74 | -0,08 | 59,79 | 427 | | Costco Wholesale | 54,18 | +0,69 | 53,81 | 1570 | | Daimler-Chrysler | 53,00 | +2,02 | 51,95 | 109 | | Dow Chemical Co | 39,62 | +0,56 | 39,40 | 1505 | | Du Pont Co | 42,39 | +0,66 | 42,11 | 917 | | Eastman Kodak | 24,06 | +0,33 | 23,98 | 792 | | Eli Lilly | 51,35 | +1,20 | 50,74 | 1211 | | EMC Corp | 12,48 | +0,65 | 12,40 | 2917 | | Emerson Electric | 81,15 | +0,74 | 80,55 | 608 | | Exelon | 54,86 | +0,05 | 54,83 | 1241 | | Exxon Mobil | 60,91 | +1,35 | 60,10 | 4547 | | Fannie Mae | 50,23 | +0,62 | 49,92 | 2025 | | First Data Corp | 45,79 | -0,04 | 45,81 | 906 | | Ford Motor Co | 7,21 | +4,04 | 6,93 | 7189 | | Gap Inc | 18,26 | -0,05 | 18,27 | 840 | | Genentech | 79,50 | +2,78 | 77,35 | 1238 | | General Elec Co | 34,11 | -0,44 | 34,26 | 4322 | | General Motors | 28,31 | +6,79 | 26,51 | 9535 | | Goldman Sachs Gr | 145,65 | +1,20 | 143,92 | 1721 | | HJ Heinz Co | 42,55 | -0,14 | 42,61 | 566 | | Halliburton Co | 71,54 | +2,16 | 70,03 | 1783 | | HCA-Healthcare | 43,10 | +0,35 | 42,95 | 497 | | Hewlett-Packard | 32,35 | -0,06 | 32,37 | 2361 | | Home Depot Inc | 38,19 | +0,47 | 38,01 | 2579 | | Honeywell Int | 40,52 | +0,47 | 40,33 | 724 | | Illinois Tool Works | 100,91 | +1,50 | 99,42 | 345 | | Intel Corp | 17,91 | +0,11 | 17,89 | 33304 | | IBM | 79,95 | +0,21 | 79,78 | 1421 | | Intl Paper | 33,00 | +1,82 | 32,41 | 532 | | Johnson&Johnson | 60,30 | -0,20 | 60,79 | 3014 | | J P Morgan Chase | 42,72 | +1,35 | 42,15 | 2785 | | Kimberly-Clark | 59,99 | +0,60 | 59,63 | 426 | | Kohls | 53,92 | -3,16 | 55,68 | 2065 | | Kroger | 20,24 | +2,22 | 19,80 | 573 | | Lehman Brothers | 64,19 | -0,22 | 64,33 | 1696 | | Lockheed Martin | 72,82 | +0,84 | 72,21 | 436 | | Lowes Cos | 62,00 | +2,21 | 60,66 | 2243 | | Lucent Tech | 2,58 | +0,39 | 2,57 | 2529 | | Marsh & McLennan | 28,24 | +0,86 | 28,00 | 594 | | McDonalds Corp | 33,01 | +0,18 | 32,95 | 1788 | | Medtronic | 50,90 | +1,46 | 50,17 | 2406 | | Merck & Co | 34,11 | +0,50 | 33,94 | 1883 | | Merrill Lynch | 70,77 | +0,70 | 70,28 | 1600 | | Metlife Inc | 51,67 | +0,19 | 51,57 | 418 | | Micron Tech | 15,93 | +3,04 | 15,46 | 2465 | | Microsoft | 23,81 | +1,32 | 23,50 | 34662 | | Minnesota Mining | 83,92 | +0,12 | 83,82 | 697 | | Motorola Inc | 20,93 | +2,35 | 20,45 | 5043 | | Occidental Petr | 97,04 | +3,38 | 93,87 | 1447 | | Omnicom Group | 93,92 | +0,97 | 93,02 | 473 | | Oracle Corp | 13,98 | +1,45 | 13,78 | 16835 | | Pfizer Inc | 23,79 | -0,21 | 23,84 | 5487 | | Philip Morris | 71,27 | -0,74 | 71,80 | 1958 | | Raytheon Co | 45,63 | +1,26 | 45,06 | 632 | | Schering-plough | 19,19 | +0,37 | 19,12 | 572 | | Tenet Healthcare | 7,66 | +0,92 | 7,59 | 258 | | Texas Instrument | 31,86 | +0,09 | 31,83 | 3343 | | Textron Inc | 93,00 | +3,31 | 90,02 | 393 | | Time Warner Inc | 17,49 | +0,75 | 17,36 | 4088 | | Tyco Int | 27,14 | +0,26 | 27,07 | 1310 | | Unisys Corp | 6,02 | +0,84 | 5,97 | 183 | | UPS | 80,96 | +1,20 | 80,00 | 654 | | United Tech | 62,44 | +0,61 | 62,06 | 948 | | Unitedhealth Gr | 42,23 | +0,33 | 42,09 | 3681 | | US Bancorp | 30,97 | -0,03 | 30,98 | 1695 | | Verizon Comm | 30,80 | +0,16 | 30,75 | 1605 | | Wachovia | 53,40 | +0,70 | 53,03 | 2932 | | Wal-Mart Stores | 49,34 | +2,73 | 48,03 | 6435 | | Walt Disney Co | 30,16 | +0,07 | 30,14 | 2423 | | Washington Mutual | 45,50 | +1,47 | 44,84 | 763 | | Wells Fargo | 67,01 | +0,01 | 67,00 | 1081 | | Xerox Corp | 13,37 | -0,22 | 13,40 | 1261 |
|
