| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -2,78 | 9,0 | 9594 | | ANZ Banking Grp | 26,5 | -1,67 | 26,9 | 6121 | | CommonWealth Bank | 43,2 | -2,46 | 44,3 | 5228 | | National Australian Bank | 35,1 | -3,12 | 36,2 | 6473 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 38352 | | Westpac Banking | 22,9 | -1,97 | 23,4 | 12320 | | Япония (JPY) | | Asahi Kasei | 719,0 | -0,14 | 720,0 | 5533 | | Daiwa Securities | 1378,0 | -3,37 | 1426,0 | 10041 | | Fuji Photo Film | 3670,0 | -3,17 | 3790,0 | 2565 | | Fujitsu Ltd | 825,0 | -2,71 | 848,0 | 11637 | | Honda Motor Co | 7320,0 | -2,53 | 7510,0 | 3426 | | Kao Corp | 2795,0 | -2,78 | 2875,0 | 3416 | | KDDI* | 702,0 | -2,23 | 718,0 | 27 | | Mitsubishi Fin Gr* | 1530,0 | -1,29 | 1550,0 | 34 | | Mitsubishi Electric | 909,0 | -2,57 | 933,0 | 6811 | | NEC Corp | 668,0 | -4,02 | 696,0 | 24453 | | Nippon Steel Corp | 419,0 | -2,33 | 429,0 | 47881 | | Nissan Motor Co | 1350,0 | -1,39 | 1369,0 | 12645 | | NTT* | 549,0 | -1,96 | 560,0 | 28 | | NTT DoCoMo* | 181,0 | -1,63 | 184,0 | 150 | | Pioneer | 1852,0 | -3,44 | 1918,0 | 1821 | | Ricoh | 2185,0 | -3,96 | 2275,0 | 2938 | | Seikisui House | 1575,0 | -1,19 | 1594,0 | 3727 | | Shin-Etsu Chem | 6270,0 | -1,42 | 6360,0 | 1704 | | Sony | 5010,0 | -3,47 | 5190,0 | 5664 | | Sumitomo Chem | 963,0 | -1,33 | 976,0 | 4612 | | TDK Corp | 9090,0 | -2,15 | 9290,0 | 746 | | Toshiba Corp | 750,0 | — | 750,0 | 36314 | | Toyota Motor Co | 5930,0 | -3,42 | 6140,0 | 8750 | | Гонконг (HKD) | | Cheung Kong | 84,10 | -0,41 | 84,45 | 4878 | | China Mobile | 40,45 | -1,58 | 41,10 | 22189 | | China Unicom | 6,95 | -2,80 | 7,15 | 14930 | | CLP Holdings | 44,50 | -0,78 | 44,85 | 3790 | | CNOOC | 5,95 | -1,65 | 6,05 | 82087 | | Hang Seng Bank | 97,45 | -0,41 | 97,85 | 1642 | | Henderson Land | 40,55 | -1,10 | 41,00 | 1831 | | HSBC Holdings | 135,90 | +0,22 | 135,60 | 16473 | | Hutchison | 70,60 | -0,28 | 70,80 | 5013 | | Франция (EUR) | | Alcatel | 10,30 | +0,78 | 10,22 | 7349 | | Axa | 27,05 | +1,08 | 26,76 | 6961 | | BNP Paribas | 73,20 | +2,16 | 74,25 | 4689 | | Bouygues | 42,51 | -0,37 | 42,67 | 1303 | | Danone | 94,20 | -0,58 | 94,75 | 1177 | | EADS | 27,62 | +1,99 | 27,08 | 3913 | | France Telecom | 17,51 | +4,54 | 16,75 | 16147 | | Lafarge | 93,65 | +1,41 | 92,35 | 1294 | | Michelin | 50,80 | +2,09 | 49,76 | 993 | | Peugeot | 49,72 | +1,68 | 50,25 | 1098 | | Renault | 89,45 | +1,94 | 87,75 | 1062 | | Sanofi-Synthelab | 73,70 | +0,27 | 73,50 | 4115 | | Schneider Elec | 81,20 | +0,19 | 81,05 | 492 | | STMicroelectronics | 12,69 | +1,12 | 12,55 | 4267 | | Total Fina Elf | 50,50 | +0,30 | 50,35 | 12159 | | Великобритания (GBp) | | ARM Holdings | 116,75 | -1,48 | 118,50 | 11918 | | BAE System | 383,25 | +0,46 | 381,50 | 16434 | | Barclays | 612,89 | +3,99 | 589,50 | 38924 | | BP | 626,15 | +0,32 | 624,50 | 54778 | | BAT | 1342,00 | +1,21 | 1326,00 | 3024 | | British Airways | 339,00 | +2,03 | 332,25 | 5517 | | British Telecom | 233,00 | +1,19 | 230,25 | 46719 | | Cable & Wireless | 104,00 | +4,79 | 99,25 | 44476 | | Cadbury Schweppes | 511,50 | +0,29 | 510,50 | 5556 | | HSBC Hldg | 932,50 | +2,08 | 913,50 | 44179 | | Lloyds TSB Grp | 505,00 | +1,71 | 496,50 | 13659 | | Marks & Spencer | 538,50 | -1,37 | 546,00 | 5267 | | Prudential | 581,00 | +0,78 | 576,50 | 13821 | | Reuters Group | 379,00 | +1,54 | 373,25 | 8671 | | Rio Tinto | 2954,00 | +0,75 | 2932,00 | 6154 | | Sainsbury | 318,25 | -0,31 | 319,25 | 7032 | | Unilever | 1195,00 | +0,59 | 1188,00 | 5825 | | Vodafone Airtch | 119,50 | +2,92 | 119,75 | 266088 | | Германия (EUR) | | Allianz AG | 121,00 | +2,16 | 118,44 | 4646 | | BASF | 63,43 | +0,67 | 63,01 | 3164 | | Bayer AG | 34,94 | -0,74 | 35,20 | 5505 | | BMW | 40,11 | +0,20 | 40,03 | 1914 | | Commerzbank AG | 29,13 | +0,90 | 28,87 | 2908 | | Daimler-Chrysler | 41,00 | +1,54 | 40,38 | 5207 | | Deutsche Bank n | 89,46 | +1,26 | 88,35 | 36616 | | Dt Telekom n | 12,73 | +3,08 | 12,35 | 44257 | | Hypovereinsbank | 28,27 | +1,65 | 27,81 | 414 | | Infineon Tech | 8,78 | +1,39 | 8,66 | 6514 | | Merck KGaA | 80,01 | +0,24 | 79,82 | 209 | | Munich Re | 105,62 | +1,99 | 103,56 | 2682 | | Sap AG | 163,66 | -0,41 | 164,34 | 1587 | | Siemens | 66,66 | +0,47 | 66,35 | 5254 | | Volkswagen AG | 55,42 | +1,09 | 54,82 | 1813 | | Финляндия (EUR) | | Nokia | 16,79 | +0,66 | 16,68 | 23990 | | Stora Enso | 10,87 | -0,37 | 10,91 | 3611 | | Швейцария (CHF) | | Ciba Special | 70,70 | -0,21 | 70,85 | 381 | | Lonza Grp AG | 82,75 | +0,42 | 82,40 | 193 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,30 | +2,48 | 68,60 | 8311 | | Nestle | 362,00 | -0,07 | 362,25 | 804 | | Novartis | 67,30 | -0,07 | 67,35 | 8223 | | Roche | 210,60 | -0,19 | 211,00 | 8 | | Swiss Re | 85,30 | +1,13 | 84,35 | 2331 | | UBS AG | 137,20 | +1,18 | 135,60 | 3156 | | Zurich Fin | 275,25 | +1,66 | 270,75 | 1409 | | Швеция (SEK) | | ABB | 90,50 | +0,28 | 90,25 | 2784aaz | | Electrolux | 199,50 | +2,57 | 194,50 | 2002 | | Ericsson | 23,20 | +0,43 | 23,10 | 174042 | | Nordea | 87,00 | +1,46 | 85,75 | 11782 | | Volvo | 353,00 | +0,71 | 350,50 | 2360 | | Италия (EUR) | | Bank di Lavoro | 3,24 | +4,76 | 3,09 | 1902 | | Fiat | 10,43 | +1,23 | 10,30 | 12013 | | Голландия (EUR) | | ABN Amro Hld | 21,45 | +0,85 | 21,27 | 7092 | | Aegon NV | 12,90 | +1,74 | 12,68 | 6307 | | Ahold Kon | 6,38 | +2,90 | 6,20 | 11563 | | Fortis | 28,18 | +1,40 | 27,79 | 3603 | | ING Grp | 30,26 | +1,31 | 29,87 | 9847 | | Philips | 24,46 | +0,45 | 24,35 | 5642 | | Россия (ADR) | | АФК Система | 21,80 | -2,68 | 22,40 | 505 | | Вимм-Билль-Данн | 36,87 | +8,28 | 34,05 | 19 | | Вымпелком | 41,46 | +0,48 | 41,26 | 272 | | Газпром | 42,24 | +0,23 | 42,60 | 11689 | | ЛУКОЙЛ | 77,40 | -4,33 | 80,90 | 2991 | | Мобильные телесистемы | 29,85 | +0,03 | 29,84 | 344 | | Мосэнерго | 22,00 | — | 22,00 | 9 | | Норильский никель | 120,70 | -3,90 | 125,60 | 343 | | Пятерочка | 16,50 | — | 16,50 | 109 | | РАО ЕЭС России | 59,91 | -1,32 | 60,70 | 536 | | Ростелеком | 24,15 | +9,77 | 22,00 | 1028 | | Сибнефть | 22,41 | -2,57 | 23,00 | 59 | | Стальная группа Мечел | 22,40 | +6,01 | 22,54 | 191 | | Сургутнефтегаз | 67,00 | -6,33 | 71,10 | 1749 | | Татнефть | 87,60 | +1,13 | 86,62 | 79 | | ЮКОС | 4,55 | +9,09 | 4,40 | 1032 | | Канада (CAD) | | Alcan Inc | 57,67 | +3,18 | 55,89 | 857 | | Bank of Montreal | 62,06 | -0,50 | 62,37 | 319 | | Bank Nova Scotia | 44,38 | +0,45 | 44,18 | 561 | | BCE Inc | 26,77 | +0,37 | 26,67 | 394 | | Imperial Oil | 40,46 | +0,50 | 40,26 | 258 | | Loblaw Cos Ltd | 53,62 | -0,70 | 54,00 | 61 | | Nortel Networks | 2,63 | +0,38 | 2,62 | 1505 | | Royal Bank of Canada | 45,66 | -0,31 | 45,80 | 949 | | США ($) | | Abbott Labs | 42,55 | +0,02 | 42,54 | 429 | | Agilent Tech | 34,38 | +0,88 | 34,08 | 603 | | Alcoa | 31,61 | +0,35 | 31,50 | 1357 | | Allstate Corp | 55,01 | +0,68 | 54,64 | 344 | | Alltel | 61,73 | +0,08 | 61,68 | 231 | | Amer Electric Power | 34,38 | +2,20 | 33,64 | 373 | | Amer Express Co | 54,06 | +0,48 | 53,80 | 447 | | AIG | 60,74 | +0,48 | 60,60 | 717 | | Amgen | 67,08 | +0,37 | 66,83 | 2342 | | Analog Devices | 33,54 | -0,24 | 33,62 | 529 | | Anheuser-Busch | 45,72 | +0,48 | 45,50 | 369 | | Time Warner Inc | 17,36 | +0,81 | 17,22 | 1745 | | Apple Comp Inc | 60,78 | -0,72 | 61,22 | 9530 | | Applied Materials | 16,97 | +1,56 | 16,71 | 7148 | | AT&T | 25,93 | +0,35 | 25,84 | 1314 | | Automatic Data Proc | 45,84 | +1,10 | 45,34 | 269 | | Bank of America | 48,39 | +0,39 | 48,70 | 2049 | | Bank of New York | 33,29 | +0,85 | 33,01 | 286 | | Baxter Int | 38,14 | +1,19 | 37,69 | 290 | | BCE Inc | 24,42 | +0,70 | 24,25 | 31 | | Bellsouth Corp | 33,59 | +0,48 | 33,43 | 628 | | Berkshire cl a* | 92,50 | +0,43 | 92,10 | 1 | | Berkshire cl b* | 3,07 | +0,36 | 3,06 | 1 | | Boeing Co | 83,08 | +1,16 | 82,13 | 408 | | Bristol Myers sq | 24,58 | +0,08 | 24,56 | 780 | | Cardinal Health | 66,53 | +0,57 | 66,15 | 210 | | Carnival | 40,15 | +0,75 | 39,85 | 1093 | | Caterpillar Inc | 72,99 | +1,15 | 72,16 | 1096 | | ChevronTexaco | 58,86 | +0,70 | 58,45 | 1595 | | Cigna | 92,61 | +0,55 | 92,10 | 275 | | Cisco | 19,79 | +0,10 | 19,77 | 16206 | | Citigroup | 49,32 | +0,61 | 49,02 | 1705 | | Coca-Cola Co | 44,01 | +0,78 | 43,67 | 847 | | Colgate Palmoliv | 60,21 | -0,03 | 60,23 | 292 | | Costco Wholesale | 53,22 | -0,63 | 53,56 | 3311 | | Daimler-Chrysler | 52,67 | +1,94 | 51,67 | 144 | | Dow Chemical Co | 39,92 | +0,99 | 39,53 | 487 | | Du Pont Co | 42,60 | +1,07 | 42,15 | 453 | | Eastman Kodak | 23,92 | — | 23,92 | 460 | | Eli Lilly | 51,26 | -0,35 | 51,44 | 411 | | EMC Corp | 12,73 | +1,43 | 12,55 | 1629 | | Emerson Electric | 82,11 | +1,51 | 80,89 | 262 | | Exelon | 56,59 | +2,46 | 55,23 | 839 | | Exxon Mobil | 59,87 | -0,50 | 60,17 | 2980 | | Fannie Mae | 49,81 | -0,18 | 49,90 | 442 | | First Data Corp | 46,17 | +0,70 | 45,85 | 234 | | Ford Motor Co | 7,09 | +1,58 | 6,98 | 1230 | | Gap Inc | 18,07 | +0,78 | 17,93 | 532 | | Genentech | 82,38 | +0,32 | 82,12 | 462 | | General Elec Co | 34,22 | +0,50 | 34,05 | 3246 | | General Motors | 27,15 | +2,18 | 26,57 | 1992 | | Goldman Sachs Gr | 151,18 | +0,90 | 149,83 | 885 | | HJ Heinz Co | 41,96 | -0,55 | 42,19 | 499 | | Halliburton Co | 71,76 | -0,22 | 71,92 | 1247 | | HCA-Healthcare | 44,42 | +1,42 | 43,80 | 772 | | Hewlett-Packard | 32,08 | +0,50 | 31,92 | 1496 | | Home Depot Inc | 37,89 | +0,50 | 37,70 | 1633 | | Honeywell Int | 41,36 | +1,20 | 40,87 | 471 | | Illinois Tool Works | 49,60 | +0,65 | 49,28 | 344 | | Intel Corp | 17,98 | +0,95 | 17,81 | 15435 | | IBM | 80,06 | -0,12 | 80,16 | 972 | | Intl Paper | 33,78 | +2,43 | 32,98 | 295 | | Johnson&Johnson | 60,12 | +0,45 | 59,85 | 1031 | | J P Morgan Chase | 42,82 | +0,90 | 42,44 | 1037 | | Kimberly-Clark | 60,89 | +0,73 | 60,45 | 253 | | Kohls | 53,43 | +0,94 | 52,93 | 905 | | Kroger | 20,06 | +0,60 | 19,94 | 319 | | Lehman Brothers | 66,28 | +1,78 | 65,12 | 860 | | Lockheed Martin | 72,48 | -0,19 | 72,62 | 220 | | Lowes Cos | 61,77 | +1,28 | 60,99 | 426 | | Lucent Tech | 2,55 | +0,39 | 2,54 | 3330 | | Marsh & McLennan | 27,94 | +0,18 | 27,89 | 443 | | McDonalds Corp | 33,09 | +1,13 | 32,72 | 764 | | Medtronic | 50,10 | -0,34 | 50,27 | 910 | | Merck & Co | 33,02 | +0,79 | 33,14 | 1409 | | Merrill Lynch | 72,17 | +1,19 | 71,32 | 892 | | Metlife Inc | 51,00 | +1,31 | 50,34 | 475 | | Micron Tech | 16,43 | +2,30 | 16,06 | 1742 | | Microsoft | 23,15 | — | 23,15 | 20487 | | Minnesota Mining | 84,26 | +0,96 | 83,46 | 302 | | Motorola Inc | 21,17 | +0,57 | 21,05 | 1745 | | Occidental Petr | 96,62 | +0,35 | 96,28 | 712 | | Omnicom Group | 94,87 | +1,39 | 93,57 | 280 | | Oracle Corp | 14,17 | +1,07 | 14,02 | 8190 | | Pfizer Inc | 23,78 | +0,85 | 23,58 | 1745 | | Philip Morris | 72,29 | +1,26 | 71,39 | 967 | | Raytheon Co | 45,85 | +1,82 | 45,03 | 397 | | Schering-plough | 19,03 | +0,11 | 19,01 | 659 | | Tenet Healthcare | 7,87 | +2,88 | 7,65 | 239 | | Texas Instrument | 31,21 | +0,45 | 31,07 | 1879 | | Textron Inc | 93,06 | +1,12 | 92,03 | 197 | | Time Warner Inc | 17,36 | +0,81 | 17,22 | 1745 | | Tyco Int | 27,09 | +0,11 | 27,06 | 944 | | Unisys Corp | 6,47 | +2,21 | 6,33 | 173 | | UPS | 80,09 | +0,36 | 79,80 | 353 | | United Tech | 62,88 | +0,70 | 62,44 | 482 | | Unitedhealth Gr | 43,96 | +1,45 | 43,33 | 1330 | | US Bancorp | 30,86 | +0,33 | 30,76 | 486 | | Verizon Comm | 31,17 | +0,84 | 30,91 | 1093 | | Wachovia | 53,45 | +1,02 | 52,91 | 878 | | Wal-Mart Stores | 48,57 | +0,56 | 48,30 | 1354 | | Walt Disney Co | 30,20 | — | 30,20 | 1416 | | Washington Mutual | 45,90 | +1,30 | 45,31 | 496 | | Wells Fargo | 66,60 | +0,53 | 66,25 | 635 | | Xerox Corp | 13,72 | +2,24 | 13,42 | 444 |
|
