| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +3,89 | 8,7 | 7795 | | ANZ Banking Grp | 27,0 | +0,67 | 26,8 | 2793 | | CommonWealth Bank | 44,5 | +0,27 | 44,4 | 1154 | | National Australian Bank | 36,2 | +1,34 | 35,8 | 2605 | | Telstra Corp | 3,8 | -0,53 | 3,8 | 11023 | | Westpac Banking | 23,5 | +0,51 | 23,3 | 3832 | | Япония (JPY) | | Asahi Kasei | 728,0 | -1,22 | 737,0 | 6147 | | Daiwa Securities | 1412,0 | -0,35 | 1417,0 | 5941 | | Fuji Photo Film | 3780,0 | -0,79 | 3810,0 | 1008 | | Fujitsu Ltd | 846,0 | -0,94 | 854,0 | 5505 | | Honda Motor Co | 7450,0 | +0,13 | 7440,0 | 2943 | | Kao Corp | 2890,0 | -0,34 | 2900,0 | 1409 | | KDDI* | 730,0 | -0,68 | 735,0 | 12 | | Mitsubishi Fin Gr* | 1540,0 | +2,67 | 1500,0 | 29 | | Mitsubishi Electric | 936,0 | +0,86 | 928,0 | 4637 | | NEC Corp | 688,0 | +1,62 | 677,0 | 25194 | | Nippon Steel Corp | 431,0 | +0,70 | 428,0 | 81717 | | Nissan Motor Co | 1382,0 | +1,47 | 1362,0 | 10294 | | NTT* | 571,0 | -1,04 | 577,0 | 27 | | NTT DoCoMo* | 185,0 | +1,09 | 183,0 | 150 | | Pioneer | 1923,0 | -1,49 | 1952,0 | 1196 | | Ricoh | 2260,0 | -1,31 | 2290,0 | 1648 | | Seikisui House | 1610,0 | +0,56 | 1601,0 | 2492 | | Shin-Etsu Chem | 6430,0 | +0,16 | 6420,0 | 1714 | | Sony | 5230,0 | +0,38 | 5210,0 | 5399 | | Sumitomo Chem | 980,0 | -0,41 | 984,0 | 2503 | | TDK Corp | 9290,0 | -0,64 | 9350,0 | 470 | | Toshiba Corp | 745,0 | +1,64 | 733,0 | 23469 | | Toyota Motor Co | 6140,0 | +0,49 | 6110,0 | 6789 | | Гонконг (HKD) | | Cheung Kong | 84,45 | +0,66 | 83,90 | 3977 | | China Mobile | 41,10 | +1,11 | 40,65 | 14644 | | China Unicom | 7,15 | +3,62 | 6,90 | 24186 | | CLP Holdings | 44,85 | — | 44,85 | 837 | | CNOOC | 6,05 | +0,83 | 6,00 | 53318 | | Hang Seng Bank | 97,85 | -0,05 | 97,90 | 792 | | Henderson Land | 41,00 | — | 41,00 | 1388 | | HSBC Holdings | 135,60 | +0,52 | 134,90 | 11145 | | Hutchison | 70,80 | -0,21 | 70,95 | 5846 | | Франция (EUR) | | Alcatel | 10,62 | +0,57 | 10,56 | 1980 | | Axa | 27,71 | -0,68 | 27,90 | 1625 | | BNP Paribas | 75,45 | -0,59 | 75,90 | 876 | | Bouygues | 42,95 | -0,72 | 43,26 | 330 | | Danone | 96,65 | -1,18 | 97,80 | 327 | | EADS | 28,32 | +0,78 | 28,10 | 1024 | | France Telecom | 17,01 | -0,53 | 17,10 | 2751 | | Lafarge | 95,15 | -0,57 | 95,70 | 344 | | Michelin | 51,00 | -0,39 | 51,20 | 533 | | Peugeot | 51,15 | +0,39 | 50,95 | 592 | | Renault | 90,60 | +1,00 | 89,70 | 356 | | Sanofi-Synthelab | 75,50 | -0,85 | 76,15 | 850 | | Schneider Elec | 82,10 | -0,97 | 82,90 | 200 | | STMicroelectronics | 12,94 | +0,31 | 12,90 | 921 | | Total Fina Elf | 51,65 | -0,29 | 51,80 | 2605 | | Великобритания (GBp) | | ARM Holdings | 120,05 | -0,42 | 120,25 | 19431 | | BAE System | 384,50 | +2,95 | 373,50 | 25357 | | Barclays | 608,96 | +1,66 | 601,50 | 37885 | | BP | 637,57 | +1,26 | 634,00 | 94006 | | BAT | 1358,00 | +2,18 | 1329,00 | 4678 | | British Airways | 343,40 | +0,66 | 342,25 | 11832 | | British Telecom | 229,00 | +0,99 | 226,75 | 49022 | | Cable & Wireless | 100,10 | +3,85 | 97,50 | 51115 | | Cadbury Schweppes | 517,00 | +1,67 | 508,50 | 8731 | | HSBC Hldg | 944,00 | +1,67 | 928,50 | 42920 | | Lloyds TSB Grp | 508,38 | +1,69 | 502,00 | 20444 | | Marks & Spencer | 555,50 | +1,46 | 547,50 | 13489 | | Prudential | 602,50 | +1,69 | 592,50 | 12584 | | Reuters Group | 381,50 | +0,07 | 381,25 | 15806 | | Rio Tinto | 3028,00 | +3,56 | 2924,00 | 10264 | | Sainsbury | 322,00 | +1,18 | 318,25 | 19095 | | Unilever | 1221,91 | +3,30 | 1182,00 | 6495 | | Vodafone Airtch | 119,75 | +1,48 | 118,00 | 380723 | | Германия (EUR) | | Allianz AG | 122,40 | -0,50 | 123,01 | 949 | | BASF | 64,67 | -0,49 | 64,99 | 645 | | Bayer AG | 35,94 | -0,53 | 36,13 | 1580 | | BMW | 41,02 | -0,82 | 41,36 | 548 | | Commerzbank AG | 30,09 | +0,57 | 29,92 | 1174 | | Daimler-Chrysler | 41,41 | -0,26 | 41,52 | 1791 | | Deutsche Bank n | 91,21 | -0,45 | 91,62 | 921 | | Dt Telekom n | 12,48 | -0,72 | 12,57 | 10694 | | Hypovereinsbank | 28,70 | — | 28,70 | 128 | | Infineon Tech | 8,91 | +0,22 | 8,89 | 1076 | | Merck KGaA | 81,20 | -0,18 | 81,35 | 74 | | Munich Re | 106,20 | -0,95 | 107,22 | 589 | | Sap AG | 168,34 | -0,40 | 169,01 | 452 | | Siemens | 68,41 | -0,07 | 68,46 | 1261 | | Volkswagen AG | 56,09 | +0,43 | 55,85 | 494 | | Финляндия (EUR) | | Nokia | 17,07 | -0,29 | 17,12 | 8105 | | Stora Enso | 11,17 | -0,45 | 11,22 | 858 | | Швейцария (CHF) | | Ciba Special | 71,70 | -0,83 | 72,30 | 180 | | Lonza Grp AG | 84,55 | +0,54 | 84,10 | 154 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,30 | +0,36 | 70,05 | 1737 | | Nestle | 366,75 | -0,27 | 367,75 | 297 | | Novartis | 68,25 | -0,94 | 68,90 | 2929 | | Roche | 211,50 | -0,14 | 211,80 | 13 | | Swiss Re | 85,90 | +0,88 | 85,15 | 762 | | UBS AG | 139,70 | -0,21 | 140,00 | 1123 | | Zurich Fin | 280,75 | +1,63 | 276,25 | 451 | | Швеция (SEK) | | ABB | 93,50 | +0,81 | 92,75 | 1697aaz | | Electrolux | 199,00 | — | 199,00 | 1594 | | Ericsson | 23,90 | +0,84 | 23,70 | 57353 | | Nordea | 88,75 | -1,66 | 90,25 | 4607 | | Volvo | 358,00 | +0,14 | 357,50 | 842 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,53 | 2,95 | 281 | | Fiat | 10,60 | +3,49 | 10,24 | 13350 | | Голландия (EUR) | | ABN Amro Hld | 21,85 | +0,05 | 21,84 | 2628 | | Aegon NV | 13,22 | -1,49 | 13,42 | 2327 | | Ahold Kon | 6,32 | -0,47 | 6,35 | 1904 | | Fortis | 28,66 | -0,62 | 28,84 | 1458 | | ING Grp | 30,86 | -0,48 | 31,01 | 2665 | | Philips | 25,14 | +0,96 | 24,90 | 3358 | | Россия (ADR) | | АФК Система | 21,89 | +6,97 | 20,80 | 884 | | Вимм-Билль-Данн | 37,62 | +7,49 | 35,00 | 74 | | Вымпелком | 42,76 | +4,60 | 40,88 | 1929 | | Газпром | 42,70 | +8,16 | 40,22 | 8805 | | ЛУКОЙЛ | 82,16 | +6,23 | 78,60 | 4170 | | Мобильные телесистемы | 30,60 | +2,17 | 29,95 | 1309 | | 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 | 23,65 | +7,01 | 22,10 | 776 | | Сургутнефтегаз | 71,01 | +7,95 | 66,70 | 1315 | | Татнефть | 91,00 | +5,81 | 86,00 | 151 | | ЮКОС | 4,42 | +13,92 | 3,88 | 822 | | Канада (CAD) | | Alcan Inc | 56,95 | +0,89 | 56,45 | 102 | | Bank of Montreal | 62,05 | -0,34 | 62,26 | 218 | | Bank Nova Scotia | 43,60 | +1,63 | 42,90 | 534 | | BCE Inc | 26,50 | +0,30 | 26,42 | 188 | | Imperial Oil | 42,35 | +1,58 | 41,69 | 142 | | Loblaw Cos Ltd | 53,71 | -0,09 | 53,76 | 12 | | Nortel Networks | 2,65 | -2,21 | 2,71 | 566 | | Royal Bank of Canada | 46,77 | +0,24 | 46,66 | 195 | | США ($) | | Abbott Labs | 42,67 | +0,40 | 42,50 | 2043 | | Agilent Tech | 34,63 | +2,12 | 33,91 | 1734 | | Alcoa | 32,30 | +2,02 | 31,66 | 4517 | | Allstate Corp | 55,01 | -0,49 | 55,63 | 1363 | | Alltel | 62,70 | +0,66 | 62,29 | 606 | | Amer Electric Power | 33,80 | +0,60 | 33,60 | 1521 | | Amer Express Co | 54,41 | +0,59 | 54,09 | 3873 | | AIG | 61,47 | +0,92 | 60,91 | 4017 | | Amgen | 68,81 | +0,95 | 68,16 | 6160 | | Analog Devices | 33,80 | +0,81 | 33,53 | 2422 | | Anheuser-Busch | 45,76 | -2,24 | 46,81 | 4458 | | Time Warner Inc | 17,44 | +0,29 | 17,44 | 9252 | | Apple Comp Inc | 63,55 | -1,21 | 64,33 | 15465 | | Applied Materials | 16,91 | +1,08 | 16,73 | 13785 | | AT&T | 26,23 | +2,06 | 25,70 | 8573 | | Automatic Data Proc | 45,98 | +0,26 | 45,86 | 1082 | | Bank of America | 49,38 | +0,96 | 48,91 | 8941 | | Bank of New York | 33,20 | +0,39 | 33,07 | 1214 | | Baxter Int | 38,33 | +2,38 | 37,44 | 2206 | | BCE Inc | 23,89 | +0,21 | 23,84 | 123 | | Bellsouth Corp | 33,92 | +1,31 | 33,48 | 2823 | | Berkshire cl a* | 92,50 | +0,53 | 92,01 | 1 | | Berkshire cl b* | 3,07 | — | 3,07 | 10 | | Boeing Co | 83,50 | +0,61 | 82,99 | 1731 | | Bristol Myers sq | 24,95 | +1,38 | 24,61 | 3444 | | Cardinal Health | 66,98 | +0,87 | 66,40 | 1042 | | Carnival | 40,10 | -0,02 | 40,11 | 2932 | | Caterpillar Inc | 74,42 | +0,62 | 73,96 | 1893 | | ChevronTexaco | 59,83 | +0,57 | 59,49 | 4044 | | Cigna | 92,68 | -0,13 | 92,80 | 839 | | Cisco | 20,31 | -1,02 | 20,52 | 37767 | | Citigroup | 49,57 | +1,02 | 49,07 | 9266 | | Coca-Cola Co | 44,49 | +0,27 | 44,37 | 4162 | | Colgate Palmoliv | 60,73 | +1,30 | 59,95 | 1229 | | Costco Wholesale | 54,43 | +0,06 | 54,40 | 1939 | | Daimler-Chrysler | 52,83 | -0,73 | 53,22 | 215 | | Dow Chemical Co | 40,24 | +1,31 | 39,72 | 2081 | | Du Pont Co | 42,56 | +0,61 | 42,30 | 2186 | | Eastman Kodak | 24,92 | +3,92 | 23,98 | 3336 | | Eli Lilly | 52,27 | +1,26 | 51,62 | 2267 | | EMC Corp | 12,78 | +1,51 | 12,59 | 8831 | | Emerson Electric | 82,54 | +2,15 | 80,80 | 1274 | | Exelon | 56,05 | +2,17 | 54,86 | 2239 | | Exxon Mobil | 61,58 | +0,10 | 61,52 | 7212 | | Fannie Mae | 50,39 | -0,24 | 50,51 | 2817 | | First Data Corp | 46,89 | +0,62 | 46,60 | 1709 | | Ford Motor Co | 7,31 | +2,24 | 7,15 | 13264 | | Gap Inc | 18,34 | +0,44 | 18,26 | 1681 | | Genentech | 81,58 | +1,97 | 80,00 | 2272 | | General Elec Co | 34,33 | -0,26 | 34,42 | 13387 | | General Motors | 28,08 | +0,65 | 27,90 | 11316 | | Goldman Sachs Gr | 152,94 | +3,81 | 147,32 | 3880 | | HJ Heinz Co | 42,90 | +0,21 | 42,81 | 1056 | | Halliburton Co | 73,65 | -0,20 | 73,80 | 2858 | | HCA-Healthcare | 43,74 | +0,57 | 43,49 | 1507 | | Hewlett-Packard | 32,54 | +0,84 | 32,27 | 5130 | | Home Depot Inc | 38,67 | +0,70 | 38,40 | 6046 | | Honeywell Int | 41,09 | +1,36 | 40,54 | 1812 | | Illinois Tool Works | 50,26 | -0,22 | 100,75 | 1083 | | Intel Corp | 18,22 | +0,94 | 18,05 | 61158 | | IBM | 80,75 | +0,76 | 80,14 | 2783 | | Intl Paper | 33,92 | +2,79 | 33,00 | 1708 | | Johnson&Johnson | 60,69 | +0,40 | 60,45 | 4548 | | J P Morgan Chase | 43,23 | +0,89 | 42,85 | 5489 | | Kimberly-Clark | 60,12 | +0,15 | 60,03 | 907 | | Kohls | 54,13 | -0,59 | 54,45 | 2878 | | Kroger | 20,24 | +0,05 | 20,23 | 1560 | | Lehman Brothers | 67,06 | +2,49 | 65,43 | 2914 | | Lockheed Martin | 72,33 | -0,48 | 72,68 | 1605 | | Lowes Cos | 61,85 | -0,31 | 62,04 | 1874 | | Lucent Tech | 2,58 | +0,39 | 2,57 | 9321 | | Marsh & McLennan | 28,27 | -0,63 | 28,45 | 1862 | | McDonalds Corp | 32,92 | -1,02 | 33,26 | 3754 | | Medtronic | 50,26 | -0,67 | 50,60 | 2643 | | Merck & Co | 34,56 | +0,49 | 34,39 | 6828 | | Merrill Lynch | 72,79 | +1,83 | 71,48 | 3900 | | Metlife Inc | 52,15 | +1,05 | 51,61 | 1284 | | Micron Tech | 16,37 | +1,24 | 16,17 | 3709 | | Microsoft | 23,72 | -0,08 | 23,74 | 46867 | | Minnesota Mining | 83,87 | +0,73 | 83,26 | 1498 | | Motorola Inc | 21,28 | +1,09 | 21,05 | 5300 | | Occidental Petr | 97,74 | -0,13 | 97,87 | 2235 | | Omnicom Group | 94,02 | -0,06 | 94,08 | 959 | | Oracle Corp | 14,05 | -0,14 | 14,07 | 18673 | | Pfizer Inc | 24,00 | +0,63 | 23,85 | 13711 | | Philip Morris | 72,47 | +0,49 | 72,12 | 4646 | | Raytheon Co | 45,20 | -0,13 | 45,26 | 856 | | Schering-plough | 19,37 | +0,36 | 19,30 | 2957 | | Tenet Healthcare | 7,77 | +1,83 | 7,63 | 710 | | Texas Instrument | 31,64 | -0,22 | 31,71 | 5587 | | Textron Inc | 92,69 | -0,34 | 93,01 | 386 | | Time Warner Inc | 17,44 | +0,29 | 17,44 | 9252 | | Tyco Int | 27,46 | +0,88 | 27,22 | 2538 | | Unisys Corp | 6,37 | +6,17 | 6,00 | 1455 | | UPS | 81,03 | +0,60 | 80,55 | 1037 | | United Tech | 62,60 | +0,34 | 62,39 | 1763 | | Unitedhealth Gr | 43,12 | +1,65 | 42,42 | 5525 | | US Bancorp | 31,03 | +0,42 | 30,90 | 1874 | | Verizon Comm | 31,49 | +1,09 | 31,15 | 4242 | | Wachovia | 53,27 | +0,99 | 53,26 | 5052 | | Wal-Mart Stores | 49,65 | +0,40 | 49,45 | 11576 | | Walt Disney Co | 30,51 | +1,19 | 30,15 | 5477 | | Washington Mutual | 45,67 | +0,46 | 45,46 | 1694 | | Wells Fargo | 67,25 | +0,24 | 67,09 | 2315 | | Xerox Corp | 13,79 | +3,22 | 13,36 | 4565 |
|
