| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,11 | 8,8 | 25110 | | ANZ Banking Grp | 26,8 | +1,29 | 26,4 | 7428 | | CommonWealth Bank | 44,4 | +0,93 | 44,0 | 3569 | | National Australian Bank | 35,8 | +1,48 | 35,2 | 8303 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 30600 | | Westpac Banking | 23,3 | +2,10 | 22,9 | 11861 | | Япония (JPY) | | Asahi Kasei | 737,0 | +2,50 | 719,0 | 4071 | | Daiwa Securities | 1417,0 | +2,90 | 1377,0 | 6930 | | Fuji Photo Film | 3810,0 | +4,10 | 3660,0 | 2414 | | Fujitsu Ltd | 854,0 | +2,40 | 834,0 | 6656 | | Honda Motor Co | 7440,0 | +1,50 | 7330,0 | 2364 | | Kao Corp | 2900,0 | — | 2900,0 | 1752 | | KDDI* | 735,0 | +0,55 | 731,0 | 20 | | Mitsubishi Fin Gr* | 1500,0 | +1,35 | 1480,0 | 41 | | Mitsubishi Electric | 928,0 | +3,69 | 895,0 | 4642 | | NEC Corp | 677,0 | +1,96 | 664,0 | 17356 | | Nippon Steel Corp | 428,0 | +2,64 | 417,0 | 54294 | | Nissan Motor Co | 1362,0 | +1,41 | 1343,0 | 11866 | | NTT* | 577,0 | +2,30 | 564,0 | 26 | | NTT DoCoMo* | 183,0 | +1,67 | 180,0 | 104 | | Pioneer | 1952,0 | +4,00 | 1877,0 | 2650 | | Ricoh | 2290,0 | +3,15 | 2220,0 | 2259 | | Seikisui House | 1601,0 | +1,52 | 1577,0 | 1687 | | Shin-Etsu Chem | 6420,0 | +2,72 | 6250,0 | 1693 | | Sony | 5210,0 | +2,36 | 5090,0 | 4549 | | Sumitomo Chem | 984,0 | +3,36 | 952,0 | 3453 | | TDK Corp | 9350,0 | +2,63 | 9110,0 | 685 | | Toshiba Corp | 733,0 | +2,81 | 713,0 | 19289 | | Toyota Motor Co | 6110,0 | +1,66 | 6010,0 | 8201 | | Гонконг (HKD) | | Cheung Kong | 83,90 | +1,27 | 82,85 | 7533 | | China Mobile | 40,65 | +1,50 | 40,05 | 29753 | | China Unicom | 6,90 | +2,99 | 6,70 | 15690 | | CLP Holdings | 44,85 | +0,22 | 44,75 | 3458 | | CNOOC | 6,00 | +2,56 | 5,85 | 91705 | | Hang Seng Bank | 97,90 | +0,62 | 97,30 | 2483 | | Henderson Land | 41,00 | +2,50 | 40,00 | 3579 | | HSBC Holdings | 134,90 | +0,97 | 133,60 | 16028 | | Hutchison | 70,95 | +0,78 | 70,40 | 8311 | | Франция (EUR) | | Alcatel | 10,56 | +1,64 | 10,39 | 10069 | | Axa | 27,90 | +2,57 | 27,20 | 13641 | | BNP Paribas | 75,90 | +1,20 | 75,00 | 8308 | | Bouygues | 43,26 | +2,66 | 42,14 | 1575 | | Danone | 97,80 | +2,25 | 95,65 | 1674 | | EADS | 28,10 | +3,88 | 27,05 | 3614 | | France Telecom | 17,10 | +3,01 | 16,60 | 16367 | | Lafarge | 95,70 | +1,81 | 94,00 | 1517 | | Michelin | 51,20 | +2,65 | 49,88 | 832 | | Peugeot | 50,95 | +0,79 | 50,55 | 817 | | Renault | 89,70 | +1,59 | 88,30 | 1468 | | Sanofi-Synthelab | 76,15 | +1,60 | 74,95 | 3410 | | Schneider Elec | 82,90 | +1,91 | 81,35 | 688 | | STMicroelectronics | 12,90 | +0,47 | 12,84 | 4077 | | Total Fina Elf | 51,80 | +1,97 | 50,80 | 15723 | | Великобритания (GBp) | | ARM Holdings | 119,75 | -0,42 | 120,25 | 14908 | | BAE System | 384,50 | +2,95 | 373,50 | 24249 | | Barclays | 611,50 | +1,66 | 601,50 | 35112 | | BP | 642,00 | +1,26 | 634,00 | 87293 | | BAT | 1358,00 | +2,18 | 1329,00 | 4563 | | British Airways | 344,50 | +0,66 | 342,25 | 9865 | | British Telecom | 229,00 | +0,99 | 226,75 | 47020 | | Cable & Wireless | 101,25 | +3,85 | 97,50 | 49230 | | Cadbury Schweppes | 517,00 | +1,67 | 508,50 | 8534 | | HSBC Hldg | 944,00 | +1,67 | 928,50 | 41391 | | Lloyds TSB Grp | 510,50 | +1,69 | 502,00 | 19687 | | Marks & Spencer | 555,50 | +1,46 | 547,50 | 12369 | | Prudential | 602,50 | +1,69 | 592,50 | 12407 | | Reuters Group | 381,50 | +0,07 | 381,25 | 12974 | | Rio Tinto | 3028,00 | +3,56 | 2924,00 | 9817 | | Sainsbury | 3225,00 | +1,18 | 318,25 | 15408 | | Unilever | 1221,00 | +3,30 | 1182,00 | 5172 | | Vodafone Airtch | 119,75 | +1,48 | 118,00 | 342675 | | Германия (EUR) | | Allianz AG | 123,01 | +1,21 | 121,54 | 3607 | | BASF | 64,99 | +0,76 | 64,50 | 2870 | | Bayer AG | 36,13 | +3,17 | 35,02 | 9043 | | BMW | 41,36 | +4,34 | 39,64 | 4149 | | Commerzbank AG | 29,92 | +2,01 | 29,33 | 4867 | | Daimler-Chrysler | 41,52 | +0,68 | 41,24 | 5803 | | Deutsche Bank n | 91,62 | +1,69 | 90,10 | 3716 | | Dt Telekom n | 12,57 | +1,95 | 12,33 | 40956 | | Hypovereinsbank | 28,70 | +0,42 | 28,58 | 718 | | Infineon Tech | 8,89 | +0,79 | 8,82 | 5602 | | Merck KGaA | 81,35 | +1,76 | 79,94 | 482 | | Munich Re | 107,22 | +0,96 | 106,20 | 1316 | | Sap AG | 169,01 | +1,11 | 167,15 | 1398 | | Siemens | 68,46 | +0,68 | 68,00 | 4969 | | Volkswagen AG | 55,85 | — | 55,85 | 2361 | | Финляндия (EUR) | | Nokia | 17,12 | +3,38 | 16,56 | 36023 | | Stora Enso | 11,22 | +1,63 | 11,04 | 4195 | | Швейцария (CHF) | | Ciba Special | 72,30 | +1,26 | 71,40 | 395 | | Lonza Grp AG | 84,10 | +1,82 | 82,60 | 480 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,05 | +2,49 | 68,35 | 7974 | | Nestle | 367,75 | +1,73 | 361,50 | 1461 | | Novartis | 68,90 | +2,30 | 67,35 | 8584 | | Roche | 211,80 | +3,32 | 205,00 | 29 | | Swiss Re | 85,15 | +1,49 | 83,90 | 2396 | | UBS AG | 140,00 | +3,78 | 134,90 | 4682 | | Zurich Fin | 276,25 | +1,01 | 273,50 | 2703 | | Швеция (SEK) | | ABB | 92,75 | +6,00 | 87,50 | 3337 | | Electrolux | 199,00 | +4,19 | 191,00 | 2673 | | Ericsson | 23,70 | +3,95 | 22,80 | 181593 | | Nordea | 90,25 | +5,56 | 85,50 | 14608 | | Volvo | 357,50 | +2,73 | 348,00 | 3034 | | Италия (EUR) | | Bank di Lavoro | 2,95 | +0,34 | 2,94 | 599 | | Fiat | 10,24 | +1,82 | 10,06 | 11301 | | Голландия (EUR) | | ABN Amro Hld | 21,84 | +1,11 | 21,60 | 10259 | | Aegon NV | 13,42 | +2,05 | 13,15 | 7546 | | Ahold Kon | 6,35 | +0,79 | 6,30 | 9860 | | Fortis | 28,84 | +1,62 | 28,38 | 4473 | | ING Grp | 31,01 | +0,68 | 30,80 | 10047 | | Philips | 24,90 | +1,84 | 24,45 | 7466 | | Россия (ADR) | | АФК Система | 21,92 | +6,97 | 20,80 | 819 | | Вимм-Билль-Данн | 36,80 | +5,14 | 35,00 | 40 | | Вымпелком | 42,24 | +3,33 | 40,88 | 1238 | | Газпром | 43,64 | +8,16 | 40,22 | 8760 | | ЛУКОЙЛ | 81,74 | +6,23 | 78,60 | 4070 | | Мобильные телесистемы | 30,60 | +2,17 | 29,95 | 697 | | Мосэнерго | 21,00 | +7,14 | 19,60 | 5 | | Норильский никель | 132,05 | +8,43 | 124,50 | 525 | | Пятерочка | 16,60 | +2,85 | 15,80 | 107 | | РАО ЕЭС России | 63,69 | +7,12 | 59,00 | 1065 | | Ростелеком | 21,49 | +4,83 | 20,50 | 311 | | Сибнефть | 23,01 | +5,19 | 23,10 | 169 | | Стальная группа Мечел | 23,41 | +5,93 | 22,10 | 389 | | Сургутнефтегаз | 71,01 | +7,95 | 66,70 | 1315 | | Татнефть | 89,10 | +3,60 | 86,00 | 83 | | ЮКОС | 4,42 | +13,92 | 3,88 | 822 | | Канада (CAD) | | Alcan Inc | 55,83 | +3,54 | 53,92 | 684 | | Bank of Montreal | 62,09 | +0,60 | 61,72 | 528 | | Bank Nova Scotia | 43,04 | +0,49 | 42,83 | 1054 | | BCE Inc | 26,34 | -0,08 | 26,36 | 721 | | Imperial Oil | 41,50 | +2,47 | 40,50 | 622 | | Loblaw Cos Ltd | 53,85 | -0,37 | 54,05 | 64 | | Nortel Networks | 2,69 | — | 2,69 | 3386 | | Royal Bank of Canada | 47,05 | +1,29 | 46,45 | 1291 | | США ($) | | Abbott Labs | 42,69 | +0,45 | 42,50 | 832 | | Agilent Tech | 34,52 | +1,80 | 33,91 | 568 | | Alcoa | 32,31 | +2,05 | 31,66 | 1949 | | Allstate Corp | 55,05 | -0,42 | 55,63 | 439 | | Alltel | 62,66 | +0,59 | 62,29 | 334 | | Amer Electric Power | 33,68 | +0,24 | 33,60 | 556 | | Amer Express Co | 54,49 | +0,74 | 54,09 | 1710 | | AIG | 61,18 | +0,44 | 60,91 | 1676 | | Amgen | 68,48 | +0,47 | 68,16 | 2816 | | Analog Devices | 34,02 | +1,46 | 33,53 | 1272 | | Anheuser-Busch | 46,21 | -1,28 | 46,81 | 978 | | Time Warner Inc | 17,36 | -0,17 | 17,44 | 4226 | | Apple Comp Inc | 63,79 | -0,84 | 64,33 | 7121 | | Applied Materials | 16,99 | +1,55 | 16,73 | 7586 | | AT&T | 26,03 | +1,28 | 25,70 | 2895 | | Automatic Data Proc | 45,82 | -0,09 | 45,86 | 436 | | Bank of America | 49,37 | +0,94 | 48,91 | 3530 | | Bank of New York | 33,21 | +0,42 | 33,07 | 436 | | Baxter Int | 38,44 | +2,67 | 37,44 | 1119 | | BCE Inc | 23,77 | -0,29 | 23,84 | 44 | | Bellsouth Corp | 33,89 | +1,22 | 33,48 | 923 | | Berkshire cl a* | 92,20 | +0,21 | 92,01 | 1 | | Berkshire cl b* | 3,07 | +0,14 | 3,07 | 5 | | Boeing Co | 83,40 | +0,49 | 82,99 | 836 | | Bristol Myers sq | 24,83 | +0,89 | 24,61 | 1234 | | Cardinal Health | 66,61 | +0,32 | 66,40 | 550 | | Carnival | 39,72 | -0,97 | 40,11 | 1274 | | Caterpillar Inc | 74,42 | +0,62 | 73,96 | 984 | | ChevronTexaco | 59,58 | +0,15 | 59,49 | 2274 | | Cigna | 92,77 | -0,03 | 92,80 | 351 | | Cisco | 20,30 | -1,07 | 20,52 | 17110 | | Citigroup | 49,58 | +1,04 | 49,07 | 3528 | | Coca-Cola Co | 44,59 | +0,50 | 44,37 | 2073 | | Colgate Palmoliv | 60,37 | +0,70 | 59,95 | 451 | | Costco Wholesale | 54,35 | -0,09 | 54,40 | 909 | | Daimler-Chrysler | 52,87 | -0,66 | 53,22 | 156 | | Dow Chemical Co | 40,26 | +1,36 | 39,72 | 1046 | | Du Pont Co | 42,51 | +0,50 | 42,30 | 926 | | Eastman Kodak | 24,85 | +3,63 | 23,98 | 935 | | Eli Lilly | 52,46 | +1,63 | 51,62 | 1115 | | EMC Corp | 12,77 | +1,43 | 12,59 | 3799 | | Emerson Electric | 81,59 | +0,98 | 80,80 | 481 | | Exelon | 55,21 | +0,64 | 54,86 | 1030 | | Exxon Mobil | 61,31 | -0,34 | 61,52 | 3525 | | Fannie Mae | 50,13 | -0,75 | 50,51 | 1269 | | First Data Corp | 46,64 | +0,09 | 46,60 | 876 | | Ford Motor Co | 7,35 | +2,80 | 7,15 | 7949 | | Gap Inc | 18,35 | +0,49 | 18,26 | 848 | | Genentech | 81,11 | +1,39 | 80,00 | 1134 | | General Elec Co | 34,34 | -0,23 | 34,42 | 5107 | | General Motors | 28,38 | +1,72 | 27,90 | 6136 | | Goldman Sachs Gr | 152,30 | +3,38 | 147,32 | 2341 | | HJ Heinz Co | 42,82 | +0,02 | 42,81 | 551 | | Halliburton Co | 73,96 | +0,22 | 73,80 | 1493 | | HCA-Healthcare | 43,65 | +0,37 | 43,49 | 566 | | Hewlett-Packard | 32,24 | -0,09 | 32,27 | 2347 | | Home Depot Inc | 38,79 | +1,02 | 38,40 | 2928 | | Honeywell Int | 40,77 | +0,57 | 40,54 | 783 | | Illinois Tool Works | 50,18 | -0,38 | 100,75 | 577 | | Intel Corp | 18,24 | +1,06 | 18,05 | 31012 | | IBM | 80,45 | +0,39 | 80,14 | 1277 | | Intl Paper | 33,79 | +2,39 | 33,00 | 725 | | Johnson&Johnson | 60,63 | +0,30 | 60,45 | 2130 | | J P Morgan Chase | 43,26 | +0,96 | 42,85 | 2925 | | Kimberly-Clark | 59,99 | -0,07 | 60,03 | 408 | | Kohls | 54,57 | +0,22 | 54,45 | 1342 | | Kroger | 20,38 | +0,74 | 20,23 | 550 | | Lehman Brothers | 66,66 | +1,88 | 65,43 | 1480 | | Lockheed Martin | 72,12 | -0,77 | 72,68 | 648 | | Lowes Cos | 62,05 | +0,02 | 62,04 | 1037 | | Lucent Tech | 2,59 | +0,78 | 2,57 | 4815 | | Marsh & McLennan | 28,40 | -0,18 | 28,45 | 699 | | McDonalds Corp | 32,96 | -0,90 | 33,26 | 1297 | | Medtronic | 50,24 | -0,71 | 50,60 | 1168 | | Merck & Co | 34,85 | +1,34 | 34,39 | 2098 | | Merrill Lynch | 72,84 | +1,90 | 71,48 | 2350 | | Metlife Inc | 52,17 | +1,09 | 51,61 | 619 | | Micron Tech | 16,48 | +1,92 | 16,17 | 1554 | | Microsoft | 23,71 | -0,13 | 23,74 | 22079 | | Minnesota Mining | 83,54 | +0,34 | 83,26 | 789 | | Motorola Inc | 21,29 | +1,14 | 21,05 | 2265 | | Occidental Petr | 97,63 | -0,25 | 97,87 | 1009 | | Omnicom Group | 93,96 | -0,13 | 94,08 | 325 | | Oracle Corp | 14,07 | — | 14,07 | 10312 | | Pfizer Inc | 23,95 | +0,42 | 23,85 | 6410 | | Philip Morris | 72,07 | -0,07 | 72,12 | 1236 | | Raytheon Co | 45,20 | -0,13 | 45,26 | 387 | | Schering-plough | 19,31 | +0,05 | 19,30 | 1536 | | Tenet Healthcare | 7,72 | +1,18 | 7,63 | 201 | | Texas Instrument | 31,70 | -0,03 | 31,71 | 2670 | | Textron Inc | 92,66 | -0,38 | 93,01 | 199 | | Time Warner Inc | 17,36 | -0,17 | 17,44 | 4226 | | Tyco Int | 27,39 | +0,62 | 27,22 | 1288 | | Unisys Corp | 6,45 | +7,50 | 6,00 | 594 | | UPS | 80,73 | +0,22 | 80,55 | 502 | | United Tech | 62,74 | +0,56 | 62,39 | 771 | | Unitedhealth Gr | 43,13 | +1,67 | 42,42 | 2586 | | US Bancorp | 31,04 | +0,45 | 30,90 | 976 | | Verizon Comm | 31,44 | +0,93 | 31,15 | 2144 | | Wachovia | 53,00 | +0,47 | 53,26 | 2119 | | Wal-Mart Stores | 49,93 | +0,97 | 49,45 | 4652 | | Walt Disney Co | 30,32 | +0,56 | 30,15 | 2064 | | Washington Mutual | 45,50 | +0,09 | 45,46 | 678 | | Wells Fargo | 67,17 | +0,12 | 67,09 | 1062 | | Xerox Corp | 13,52 | +1,20 | 13,36 | 1120 |
|
