| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +0,56 | 9,0 | 3811 | | ANZ Banking Grp | 26,7 | +0,45 | 26,5 | 3319 | | CommonWealth Bank | 44,1 | +0,50 | 43,9 | 3501 | | National Australian Bank | 35,4 | -0,70 | 35,7 | 7286 | | Telstra Corp | 3,8 | +0,80 | 3,8 | 40873 | | Westpac Banking | 22,5 | +0,22 | 22,4 | 8155 | | Япония (JPY) | | Asahi Kasei | 723,0 | -0,28 | 725,0 | 9167 | | Daiwa Securities | 1432,0 | +3,62 | 1382,0 | 10134 | | Fuji Photo Film | 3750,0 | +0,81 | 3720,0 | 2178 | | Fujitsu Ltd | 830,0 | -0,24 | 832,0 | 12804 | | Honda Motor Co | 7520,0 | +1,35 | 7420,0 | 4470 | | Kao Corp | 2805,0 | -0,88 | 2830,0 | 4663 | | KDDI* | 756,0 | +5,15 | 719,0 | 39 | | Mitsubishi Fin Gr* | 1570,0 | +1,29 | 1550,0 | 29 | | Mitsubishi Electric | 938,0 | +1,08 | 928,0 | 6567 | | NEC Corp | 665,0 | +1,84 | 653,0 | 19295 | | Nippon Steel Corp | 428,0 | +1,42 | 422,0 | 53223 | | Nissan Motor Co | 1372,0 | +0,15 | 1370,0 | 14166 | | NTT* | 572,0 | +1,78 | 562,0 | 38 | | NTT DoCoMo* | 179,0 | — | 179,0 | 139 | | Pioneer | 1907,0 | +2,86 | 1854,0 | 2508 | | Ricoh | 2325,0 | +3,33 | 2250,0 | 4307 | | Seikisui House | 1630,0 | +1,24 | 1610,0 | 4285 | | Shin-Etsu Chem | 6390,0 | +0,79 | 6340,0 | 2141 | | Sony | 5160,0 | +3,61 | 4980,0 | 9901 | | Sumitomo Chem | 966,0 | +0,73 | 959,0 | 5236 | | TDK Corp | 9350,0 | +0,97 | 9260,0 | 1061 | | Toshiba Corp | 757,0 | +0,40 | 754,0 | 21385 | | Toyota Motor Co | 6120,0 | +1,66 | 6020,0 | 9051 | | Гонконг (HKD) | | Cheung Kong | 84,50 | +0,36 | 84,20 | 3980 | | China Mobile | 41,65 | +4,26 | 39,95 | 36823 | | China Unicom | 6,70 | +3,08 | 6,50 | 31375 | | CLP Holdings | 44,10 | — | 44,10 | 3112 | | CNOOC | 5,90 | +1,72 | 5,80 | 148442 | | Hang Seng Bank | 96,60 | — | 96,60 | 3174 | | Henderson Land | 40,75 | +3,03 | 39,55 | 4819 | | HSBC Holdings | 135,60 | +1,19 | 134,00 | 11404 | | Hutchison | 70,25 | +0,57 | 69,85 | 7400 | | Франция (EUR) | | Alcatel | 10,34 | -0,48 | 10,39 | 12843 | | Axa | 26,88 | -0,88 | 27,12 | 7781 | | BNP Paribas | 73,30 | +0,48 | 72,95 | 4990 | | Bouygues | 42,62 | +1,69 | 41,91 | 2353 | | Danone | 94,60 | +0,32 | 94,30 | 1168 | | EADS | 27,65 | +0,47 | 27,52 | 3440 | | France Telecom | 17,69 | +0,63 | 17,58 | 10494 | | Lafarge | 94,70 | — | 94,70 | 1049 | | Michelin | 50,45 | +0,98 | 49,96 | 1059 | | Peugeot | 49,23 | +0,65 | 48,91 | 1101 | | Renault | 88,50 | -0,67 | 89,10 | 1343 | | Sanofi-Synthelab | 74,10 | +0,54 | 73,70 | 3902 | | Schneider Elec | 81,90 | -0,91 | 82,65 | 725 | | STMicroelectronics | 12,79 | -0,23 | 12,82 | 9449 | | Total Fina Elf | 50,70 | -0,69 | 51,05 | 10646 | | Великобритания (GBp) | | ARM Holdings | 117,00 | — | 117,00 | 9055 | | BAE System | 388,00 | +1,17 | 383,50 | 13678 | | Barclays | 621,50 | -0,40 | 624,00 | 19676 | | BP | 633,00 | — | 633,00 | 53757 | | BAT | 1359,00 | +0,37 | 1354,00 | 4255 | | British Airways | 347,75 | +2,28 | 340,00 | 10359 | | British Telecom | 237,56 | +0,11 | 236,00 | 46493 | | Cable & Wireless | 104,50 | -0,48 | 105,00 | 51418 | | Cadbury Schweppes | 511,50 | +0,10 | 511,00 | 20361 | | HSBC Hldg | 924,50 | -0,32 | 927,50 | 27992 | | Lloyds TSB Grp | 519,50 | +0,78 | 515,50 | 18853 | | Marks & Spencer | 560,00 | +1,45 | 552,00 | 8584 | | Prudential | 586,00 | +0,51 | 583,00 | 14685 | | Reuters Group | 382,00 | +1,06 | 378,00 | 8234 | | Rio Tinto | 2878,00 | +0,24 | 2871,00 | 6024 | | Sainsbury | 319,25 | -0,47 | 320,75 | 7084 | | Unilever | 1189,00 | -0,25 | 1192,00 | 4103 | | Vodafone Airtch | 126,75 | +1,60 | 124,75 | 351825 | | Германия (EUR) | | Allianz AG | 120,65 | -0,15 | 120,83 | 3613 | | BASF | 63,15 | -0,11 | 63,22 | 3304 | | Bayer AG | 34,53 | -0,92 | 34,85 | 6076 | | BMW | 39,45 | -0,65 | 39,71 | 2440 | | Commerzbank AG | 28,79 | -0,66 | 28,98 | 5043 | | Daimler-Chrysler | 40,64 | -0,37 | 40,79 | 7513 | | Deutsche Bank n | 88,66 | -2,14 | 90,60 | 5824 | | Dt Telekom n | 13,00 | +0,54 | 12,93 | 39252 | | Hypovereinsbank | 29,25 | +1,21 | 28,90 | 618 | | Infineon Tech | 9,13 | +0,88 | 9,05 | 11183 | | Merck KGaA | 81,11 | +0,67 | 80,57 | 382 | | Munich Re | 104,85 | -0,65 | 105,54 | 1960 | | Sap AG | 165,15 | -0,78 | 166,44 | 1332 | | Siemens | 66,53 | -0,69 | 66,99 | 5604 | | Volkswagen AG | 54,81 | -0,53 | 55,10 | 1637 | | Финляндия (EUR) | | Nokia | 16,93 | -0,82 | 17,07 | 38840 | | Stora Enso | 10,95 | -0,45 | 11,00 | 4066 | | Швейцария (CHF) | | Ciba Special | 70,65 | +0,14 | 70,55 | 408 | | Lonza Grp AG | 82,45 | +0,61 | 81,95 | 404 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,25 | +0,49 | 70,90 | 10076 | | Nestle | 365,50 | +0,48 | 363,75 | 1086 | | Novartis | 68,00 | +0,59 | 67,60 | 7898 | | Roche | 210,80 | -1,03 | 213,00 | 13 | | Swiss Re | 85,75 | +0,53 | 85,30 | 3756 | | UBS AG | 139,40 | -0,07 | 139,50 | 4146 | | Zurich Fin | 274,50 | — | 274,50 | 853 | | Швеция (SEK) | | ABB | 89,25 | -1,11 | 90,25 | 4868 | | Electrolux | 201,50 | +0,50 | 200,50 | 3381 | | Ericsson | 23,20 | — | 23,20 | 131331 | | Nordea | 87,00 | -1,14 | 88,00 | 10767 | | Volvo | 351,50 | -2,36 | 360,00 | 2630 | | Италия (EUR) | | Bank di Lavoro | 3,25 | +1,12 | 3,21 | 645 | | Fiat | 10,43 | -0,70 | 10,50 | 12247 | | Голландия (EUR) | | ABN Amro Hld | 21,69 | +0,23 | 21,64 | 10800 | | Aegon NV | 12,91 | -1,00 | 13,04 | 8858 | | Ahold Kon | 6,45 | +1,42 | 6,36 | 11688 | | Fortis | 27,69 | -0,68 | 28,52 | 5899 | | ING Grp | 30,37 | -0,69 | 30,58 | 8546 | | Philips | 24,67 | -0,68 | 24,84 | 10862 | | Россия (ADR) | | АФК Система | 22,23 | +6,56 | 21,49 | 552 | | Вимм-Билль-Данн | 37,01 | +1,01 | 36,64 | 14 | | Вымпелком | 45,41 | +3,65 | 43,81 | 1246 | | Газпром | 44,15 | +5,51 | 42,65 | 5730 | | ЛУКОЙЛ | 83,20 | +5,50 | 78,20 | 2477 | | Мобильные телесистемы | 30,95 | +1,14 | 30,60 | 710 | | Мосэнерго | 22,00 | -1,12 | 22,25 | 2 | | Норильский никель | 125,33 | +7,20 | 118,00 | 458 | | Пятерочка | 17,10 | — | 17,00 | 559 | | РАО ЕЭС России | 65,41 | +7,87 | 61,00 | 1487 | | Ростелеком | 27,15 | +9,01 | 24,65 | 2307 | | Сибнефть | 23,27 | +4,41 | 22,70 | 142 | | Стальная группа Мечел | 22,20 | +1,51 | 21,87 | 83 | | Сургутнефтегаз | 71,48 | +9,62 | 66,50 | 925 | | Татнефть | 94,74 | +5,80 | 89,55 | 74 | | ЮКОС | 4,55 | -0,44 | 4,57 | 118 | | Канада (CAD) | | Alcan Inc | 58,04 | +0,05 | 58,01 | 590 | | Bank of Montreal | 62,63 | +0,13 | 62,55 | 394 | | Bank Nova Scotia | 44,82 | +0,16 | 44,75 | 570 | | BCE Inc | 26,91 | +0,22 | 26,85 | 470 | | Imperial Oil | 40,99 | +0,24 | 40,97 | 277 | | Loblaw Cos Ltd | 53,21 | -0,54 | 53,50 | 68 | | Nortel Networks | 2,59 | -1,15 | 2,62 | 3530 | | Royal Bank of Canada | 46,14 | +0,85 | 45,75 | 1018 | | США ($) | | Abbott Labs | 43,09 | -0,30 | 43,22 | 1116 | | Agilent Tech | 35,30 | +0,77 | 35,03 | 794 | | Alcoa | 32,53 | -0,12 | 32,57 | 1230 | | Allstate Corp | 54,84 | -0,74 | 55,25 | 663 | | Alltel | 63,50 | +0,49 | 63,19 | 620 | | Amer Electric Power | 34,49 | -0,12 | 34,53 | 727 | | Amer Express Co | 54,30 | -0,88 | 54,78 | 1456 | | AIG | 60,84 | -0,54 | 61,17 | 1836 | | Amgen | 68,19 | -0,87 | 68,79 | 3502 | | Analog Devices | 34,22 | +0,20 | 34,15 | 1461 | | Anheuser-Busch | 45,60 | -0,85 | 45,99 | 722 | | Time Warner Inc | 17,51 | +0,63 | 17,40 | 6162 | | Apple Comp Inc | 61,26 | -1,46 | 62,17 | 13263 | | Applied Materials | 16,90 | -1,52 | 17,16 | 8913 | | AT&T | 26,62 | -1,08 | 26,91 | 3680 | | Automatic Data Proc | 45,90 | -0,35 | 46,06 | 640 | | Bank of America | 49,00 | +0,62 | 48,70 | 4735 | | Bank of New York | 33,52 | -0,03 | 33,53 | 656 | | Baxter Int | 38,25 | +0,21 | 38,17 | 443 | | BCE Inc | 24,51 | +0,49 | 24,39 | 18 | | Bellsouth Corp | 34,54 | -0,83 | 34,83 | 1294 | | Berkshire cl a* | 91,70 | -0,32 | 91,99 | 1 | | Berkshire cl b* | 3,05 | -0,52 | 3,07 | 2 | | Boeing Co | 83,87 | +0,27 | 83,64 | 1109 | | Bristol Myers sq | 25,11 | -0,16 | 25,15 | 2131 | | Cardinal Health | 67,31 | -0,62 | 67,73 | 514 | | Carnival | 39,91 | -0,50 | 40,11 | 924 | | Caterpillar Inc | 72,32 | -1,32 | 73,29 | 1355 | | ChevronTexaco | 59,83 | -0,25 | 59,98 | 2920 | | Cigna | 96,83 | -0,38 | 97,20 | 536 | | Cisco | 20,42 | -0,39 | 20,50 | 21929 | | Citigroup | 49,85 | +0,04 | 49,83 | 4387 | | Coca-Cola Co | 43,72 | -0,46 | 43,92 | 2074 | | Colgate Palmoliv | 60,03 | -1,22 | 60,77 | 582 | | Costco Wholesale | 52,89 | -2,47 | 54,23 | 1651 | | Daimler-Chrysler | 52,39 | -0,36 | 52,58 | 252 | | Dow Chemical Co | 40,84 | +1,62 | 40,19 | 1712 | | Du Pont Co | 43,10 | +0,56 | 42,86 | 945 | | Eastman Kodak | 24,11 | -0,41 | 24,21 | 475 | | Eli Lilly | 52,12 | +0,25 | 51,99 | 1039 | | EMC Corp | 12,76 | -1,77 | 12,99 | 2969 | | Emerson Electric | 82,47 | -1,20 | 83,47 | 464 | | Exelon | 57,75 | -0,17 | 57,85 | 723 | | Exxon Mobil | 60,74 | -0,61 | 61,11 | 4717 | | Fannie Mae | 51,27 | -0,33 | 51,44 | 1120 | | First Data Corp | 46,82 | -0,53 | 47,07 | 653 | | Ford Motor Co | 7,14 | -1,24 | 7,23 | 5087 | | Gap Inc | 17,71 | -1,61 | 18,00 | 2727 | | Genentech | 82,26 | -0,42 | 82,61 | 1196 | | General Elec Co | 34,60 | +0,14 | 34,55 | 5883 | | General Motors | 26,25 | -2,42 | 26,90 | 3190 | | Goldman Sachs Gr | 154,75 | +0,78 | 153,55 | 1683 | | HJ Heinz Co | 42,47 | +0,21 | 42,38 | 863 | | Halliburton Co | 76,00 | +1,13 | 75,15 | 1773 | | HCA-Healthcare | 45,00 | +0,02 | 44,99 | 456 | | Hewlett-Packard | 32,07 | -1,11 | 32,43 | 2708 | | Home Depot Inc | 38,01 | -1,40 | 38,55 | 2603 | | Honeywell Int | 41,10 | -0,99 | 41,51 | 739 | | Illinois Tool Works | 49,84 | -1,17 | 50,43 | 508 | | Intel Corp | 18,00 | -0,22 | 18,04 | 30847 | | IBM | 79,35 | -1,66 | 80,69 | 2720 | | Intl Paper | 33,42 | -1,88 | 34,06 | 483 | | Johnson&Johnson | 60,74 | +0,15 | 60,65 | 2252 | | J P Morgan Chase | 43,62 | +0,09 | 43,58 | 3700 | | Kimberly-Clark | 60,82 | -0,43 | 61,08 | 322 | | Kohls | 53,75 | -1,45 | 54,54 | 1144 | | Kroger | 20,03 | -1,38 | 20,31 | 716 | | Lehman Brothers | 67,66 | +0,21 | 67,52 | 1866 | | Lockheed Martin | 72,77 | -0,63 | 73,23 | 322 | | Lowes Cos | 62,83 | -0,99 | 63,46 | 1494 | | Lucent Tech | 2,58 | -0,39 | 2,59 | 6946 | | Marsh & McLennan | 28,18 | -0,18 | 28,23 | 718 | | McDonalds Corp | 33,30 | -1,13 | 33,68 | 1247 | | Medtronic | 51,15 | +0,25 | 51,02 | 1478 | | Merck & Co | 33,90 | +0,30 | 33,80 | 1501 | | Merrill Lynch | 72,52 | -0,11 | 72,60 | 1832 | | Metlife Inc | 51,83 | -0,59 | 52,14 | 725 | | Micron Tech | 16,44 | -2,55 | 16,87 | 2542 | | Microsoft | 22,74 | -0,35 | 22,82 | 39705 | | Minnesota Mining | 84,75 | +0,28 | 84,51 | 822 | | Motorola Inc | 21,94 | +1,53 | 21,61 | 4375 | | Occidental Petr | 99,76 | -0,12 | 99,88 | 1000 | | Omnicom Group | 95,95 | -0,71 | 96,64 | 607 | | Oracle Corp | 14,14 | -0,56 | 14,22 | 11377 | | Pfizer Inc | 24,15 | +1,05 | 23,90 | 5476 | | Philip Morris | 72,06 | -0,48 | 72,41 | 1686 | | Raytheon Co | 45,36 | -1,92 | 46,25 | 574 | | Schering-plough | 19,77 | +0,71 | 19,63 | 2367 | | Tenet Healthcare | 8,08 | -0,98 | 8,16 | 647 | | Texas Instrument | 31,75 | -0,56 | 31,93 | 3159 | | Textron Inc | 93,92 | -0,27 | 94,17 | 324 | | Time Warner Inc | 17,51 | +0,63 | 17,40 | 6162 | | Tyco Int | 27,40 | -1,23 | 27,74 | 1844 | | Unisys Corp | 6,70 | +0,15 | 6,69 | 360 | | UPS | 80,82 | -0,23 | 81,01 | 746 | | United Tech | 62,91 | -0,46 | 63,20 | 1206 | | Unitedhealth Gr | 47,08 | +2,97 | 45,72 | 3679 | | US Bancorp | 31,61 | +0,96 | 31,31 | 1766 | | Verizon Comm | 32,01 | +0,16 | 31,96 | 2841 | | Wachovia | 55,25 | +1,15 | 54,62 | 2783 | | Wal-Mart Stores | 47,76 | -1,30 | 48,39 | 3600 | | Walt Disney Co | 30,55 | -0,23 | 30,62 | 2119 | | Washington Mutual | 46,08 | -0,86 | 46,48 | 1154 | | Wells Fargo | 67,90 | +0,35 | 67,66 | 1472 | | Xerox Corp | 14,01 | -1,06 | 14,16 | 976 |
|
