| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -1,98 | 9,1 | 6906 | | ANZ Banking Grp | 26,3 | -1,79 | 26,8 | 4446 | | CommonWealth Bank | 43,1 | -2,22 | 44,1 | 4586 | | National Australian Bank | 34,9 | -1,83 | 35,5 | 5660 | | Telstra Corp | 3,8 | +0,53 | 3,8 | 29368 | | Westpac Banking | 22,3 | -0,71 | 22,5 | 7529 | | Япония (JPY) | | Asahi Kasei | 703,0 | -1,68 | 715,0 | 6080 | | Daiwa Securities | 1424,0 | -2,47 | 1460,0 | 10718 | | Fuji Photo Film | 3730,0 | +1,08 | 3690,0 | 3153 | | Fujitsu Ltd | 823,0 | -1,56 | 836,0 | 7410 | | Honda Motor Co | 7340,0 | -1,34 | 7440,0 | 3342 | | Kao Corp | 2820,0 | -0,35 | 2830,0 | 1681 | | KDDI* | 745,0 | +0,40 | 742,0 | 22 | | Mitsubishi Fin Gr* | 1510,0 | -1,95 | 1540,0 | 31 | | Mitsubishi Electric | 918,0 | -1,18 | 929,0 | 3565 | | NEC Corp | 647,0 | -2,27 | 662,0 | 13762 | | Nippon Steel Corp | 420,0 | -1,64 | 427,0 | 39640 | | Nissan Motor Co | 1322,0 | -1,93 | 1348,0 | 11662 | | NTT* | 569,0 | — | 569,0 | 25 | | NTT DoCoMo* | 174,0 | -1,69 | 177,0 | 83 | | Pioneer | 1891,0 | -2,17 | 1933,0 | 2222 | | Ricoh | 2265,0 | -1,95 | 2310,0 | 2301 | | Seikisui House | 1619,0 | +0,87 | 1605,0 | 3270 | | Shin-Etsu Chem | 6220,0 | -1,74 | 6330,0 | 1135 | | Sony | 5110,0 | -1,54 | 5190,0 | 5462 | | Sumitomo Chem | 945,0 | -1,56 | 960,0 | 4133 | | TDK Corp | 9090,0 | -1,41 | 9220,0 | 529 | | Toshiba Corp | 746,0 | -1,32 | 756,0 | 16668 | | Toyota Motor Co | 6000,0 | -0,66 | 6040,0 | 6836 | | Гонконг (HKD) | | Cheung Kong | 85,10 | -0,35 | 85,40 | 8435 | | China Mobile | 42,25 | -0,94 | 42,65 | 21773 | | China Unicom | 6,95 | +2,21 | 6,80 | 24006 | | CLP Holdings | 44,50 | +0,79 | 44,15 | 2669 | | CNOOC | 5,85 | -0,85 | 5,90 | 67575 | | Hang Seng Bank | 96,60 | -0,21 | 96,80 | 2633 | | Henderson Land | 40,15 | -2,07 | 41,00 | 9065 | | HSBC Holdings | 134,60 | -0,59 | 135,40 | 12797 | | Hutchison | 70,70 | — | 70,70 | 9014 | | Франция (EUR) | | Alcatel | 9,93 | -2,65 | 10,20 | 11344 | | Axa | 26,06 | -2,40 | 26,70 | 6429 | | BNP Paribas | 71,55 | -1,72 | 72,80 | 3480 | | Bouygues | 41,66 | -3,00 | 42,95 | 1763 | | Danone | 92,95 | -0,85 | 93,75 | 1307 | | EADS | 25,79 | -3,73 | 26,79 | 3104 | | France Telecom | 17,17 | -1,21 | 17,38 | 8409 | | Lafarge | 92,50 | -1,49 | 93,90 | 1139 | | Michelin | 48,80 | -1,67 | 49,63 | 837 | | Peugeot | 48,01 | -1,96 | 48,97 | 831 | | Renault | 85,25 | -2,18 | 87,15 | 2149 | | Sanofi-Synthelab | 73,00 | -0,88 | 73,65 | 3091 | | Schneider Elec | 78,80 | -2,84 | 81,10 | 727 | | STMicroelectronics | 12,32 | -2,69 | 12,66 | 4249 | | Total Fina Elf | 49,58 | -2,31 | 50,75 | 9151 | | Великобритания (GBp) | | ARM Holdings | 111,25 | -4,09 | 116,00 | 21231 | | BAE System | 374,75 | -2,15 | 383,00 | 10751 | | Barclays | 605,00 | -2,18 | 618,50 | 16523 | | BP | 630,00 | -0,94 | 636,00 | 56700 | | BAT | 1345,00 | -1,25 | 1362,00 | 4479 | | British Airways | 335,50 | -1,47 | 340,50 | 10718 | | British Telecom | 231,08 | -0,43 | 232,25 | 43930 | | Cable & Wireless | 103,25 | -0,96 | 104,25 | 15819 | | Cadbury Schweppes | 504,00 | -1,37 | 511,00 | 4756 | | HSBC Hldg | 924,00 | -0,38 | 927,50 | 22641 | | Lloyds TSB Grp | 511,50 | -0,68 | 514,50 | 26729 | | Marks & Spencer | 544,00 | -1,00 | 549,50 | 5455 | | Prudential | 564,00 | -2,17 | 576,50 | 11708 | | Reuters Group | 372,25 | -1,97 | 379,75 | 6624 | | Rio Tinto | 2771,00 | -3,48 | 2871,00 | 6329 | | Sainsbury | 316,25 | -0,94 | 319,25 | 9805 | | Unilever | 1175,00 | -1,26 | 1190,00 | 3559 | | Vodafone Airtch | 124,50 | -0,40 | 125,00 | 302108 | | Германия (EUR) | | Allianz AG | 117,23 | -2,59 | 120,35 | 3676 | | BASF | 62,46 | -0,37 | 62,69 | 2608 | | Bayer AG | 34,14 | -0,32 | 34,25 | 5112 | | BMW | 38,09 | -2,48 | 39,06 | 2481 | | Commerzbank AG | 27,31 | -4,21 | 28,51 | 8126 | | Daimler-Chrysler | 38,39 | -4,05 | 40,01 | 11114 | | Deutsche Bank n | 85,79 | -1,94 | 87,49 | 4509 | | Dt Telekom n | 12,64 | -1,02 | 12,77 | 28620 | | Hypovereinsbank | 27,82 | -2,90 | 28,65 | 368 | | Infineon Tech | 8,64 | -3,57 | 8,96 | 11312 | | Merck KGaA | 77,80 | -3,45 | 80,58 | 434 | | Munich Re | 102,29 | -1,79 | 104,15 | 1798 | | Sap AG | 159,80 | -2,07 | 163,18 | 1702 | | Siemens | 64,21 | -1,56 | 65,23 | 5426 | | Volkswagen AG | 52,23 | -2,57 | 53,61 | 2079 | | Финляндия (EUR) | | Nokia | 16,03 | -3,90 | 16,68 | 43084 | | Stora Enso | 10,53 | -4,79 | 11,06 | 3142 | | Швейцария (CHF) | | Ciba Special | 69,25 | -1,98 | 70,65 | 470 | | Lonza Grp AG | 81,75 | -0,85 | 82,45 | 387 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 69,25 | -2,81 | 71,25 | 6836 | | Nestle | 361,50 | -1,09 | 365,50 | 1258 | | Novartis | 67,25 | -1,10 | 68,00 | 6975 | | Roche | 209,50 | -0,71 | 211,00 | 8 | | Swiss Re | 84,65 | -1,28 | 85,75 | 2302 | | UBS AG | 134,90 | -3,23 | 139,40 | 5073 | | Zurich Fin | 264,50 | -3,64 | 274,50 | 1530 | | Швеция (SEK) | | ABB | 89,25 | — | 89,25 | 1452aaz | | Electrolux | 203,50 | +0,99 | 201,50 | 2349 | | Ericsson | 22,80 | -1,72 | 23,20 | 66740 | | Nordea | 86,75 | -0,29 | 87,00 | 4524 | | Volvo | 354,00 | +0,71 | 351,50 | 1395 | | Италия (EUR) | | Bank di Lavoro | 3,15 | -3,83 | 3,27 | 1653 | | Fiat | 10,13 | -2,74 | 10,42 | 15256 | | Голландия (EUR) | | ABN Amro Hld | 21,37 | -0,05 | 21,38 | 12017 | | Aegon NV | 12,53 | -2,26 | 12,82 | 5299 | | Ahold Kon | 6,28 | -1,57 | 6,38 | 5425 | | Fortis | 26,65 | -2,17 | 27,24 | 4144 | | ING Grp | 29,37 | -2,07 | 29,99 | 8297 | | Philips | 23,74 | -2,30 | 24,30 | 7392 | | Россия (ADR) | | АФК Система | 22,20 | -3,21 | 23,40 | 581 | | Вимм-Билль-Данн | 35,53 | -3,35 | 36,76 | 14 | | Вымпелком | 45,65 | -3,65 | 47,38 | 2159 | | Газпром | 44,50 | -6,17 | 44,76 | 6025 | | ЛУКОЙЛ | 78,05 | -5,71 | 82,30 | 2191 | | Мобильные телесистемы | 29,30 | -2,72 | 30,12 | 360 | | Норильский никель | 119,19 | -7,45 | 127,50 | 532 | | Пятерочка | 16,80 | -2,89 | 17,30 | 287 | | РАО ЕЭС России | 61,89 | -5,36 | 65,30 | 1091 | | Ростелеком | 27,17 | -0,85 | 28,14 | 573 | | Сибнефть | 22,50 | -4,26 | 23,50 | 34 | | Стальная группа Мечел | 20,55 | -4,86 | 21,60 | 232 | | Сургутнефтегаз | 70,00 | -6,85 | 73,00 | 1176 | | Татнефть | 88,96 | -3,54 | 92,22 | 72 | | ЮКОС | 4,68 | +0,65 | 4,65 | 236 | | Канада (CAD) | | Alcan Inc | 55,65 | -1,15 | 56,30 | 624 | | Bank of Montreal | 61,53 | -0,36 | 61,75 | 197 | | Bank Nova Scotia | 44,76 | +0,38 | 44,59 | 606 | | BCE Inc | 27,07 | +0,19 | 27,02 | 853 | | Imperial Oil | 40,43 | -0,02 | 40,44 | 266 | | Loblaw Cos Ltd | 52,61 | -0,45 | 52,85 | 61 | | Nortel Networks | 2,54 | — | 2,54 | 5538 | | Royal Bank of Canada | 45,23 | -0,94 | 45,66 | 646 | | США ($) | | Abbott Labs | 42,66 | +0,47 | 42,46 | 736 | | Agilent Tech | 34,29 | -0,15 | 34,34 | 441 | | Alcoa | 30,97 | -1,31 | 31,38 | 1212 | | Allstate Corp | 53,93 | -0,57 | 54,24 | 403 | | Alltel | 62,15 | -0,96 | 62,75 | 327 | | Amer Electric Power | 34,03 | -0,93 | 34,35 | 430 | | Amer Express Co | 53,58 | -0,04 | 53,60 | 799 | | AIG | 60,19 | -0,33 | 60,39 | 1226 | | Amgen | 67,54 | +0,09 | 67,48 | 2813 | | Analog Devices | 32,93 | +0,21 | 32,86 | 852 | | Anheuser-Busch | 44,58 | -0,71 | 44,90 | 1012 | | Time Warner Inc | 17,65 | +0,86 | 17,50 | 4700 | | Apple Comp Inc | 59,72 | -0,47 | 60,00 | 8635 | | Applied Materials | 16,51 | -0,60 | 16,61 | 10044 | | Automatic Data Proc | 45,66 | +0,57 | 45,40 | 360 | | Bank of America | 48,31 | -0,88 | 48,74 | 2821 | | Bank of New York | 32,81 | +0,28 | 32,72 | 521 | | Baxter Int | 37,54 | -0,08 | 37,57 | 292 | | BCE Inc | 24,27 | -0,70 | 24,44 | 67 | | Bellsouth Corp | 34,78 | +0,93 | 34,46 | 771 | | Berkshire cl a* | 91,70 | -0,11 | 91,80 | 1 | | Berkshire cl b* | 3,05 | -0,28 | 3,06 | 2 | | Boeing Co | 80,52 | -1,96 | 82,13 | 1264 | | Bristol Myers sq | 24,99 | -0,68 | 25,16 | 969 | | Cardinal Health | 67,41 | +0,87 | 66,83 | 261 | | Carnival | 38,59 | -1,86 | 39,32 | 1217 | | Caterpillar Inc | 69,35 | +0,03 | 69,33 | 2039 | | ChevronTexaco | 59,04 | -0,52 | 59,35 | 1669 | | Cigna | 94,50 | +1,26 | 93,32 | 268 | | Cisco | 20,14 | +1,31 | 19,88 | 12231 | | Citigroup | 49,49 | -0,26 | 49,62 | 2756 | | Coca-Cola Co | 43,66 | +0,53 | 43,43 | 1325 | | Colgate Palmoliv | 59,72 | +0,22 | 59,59 | 493 | | Costco Wholesale | 52,26 | -0,59 | 52,57 | 645 | | Daimler-Chrysler | 49,17 | -4,52 | 51,50 | 359 | | Dow Chemical Co | 39,88 | -0,60 | 40,12 | 943 | | Du Pont Co | 42,32 | -0,26 | 42,43 | 685 | | Eastman Kodak | 23,62 | -1,17 | 23,90 | 496 | | Eli Lilly | 51,18 | -0,33 | 51,35 | 565 | | EMC Corp | 12,26 | -1,61 | 12,46 | 3245 | | Emerson Electric | 80,72 | -0,01 | 80,73 | 364 | | Exelon | 57,02 | -1,09 | 57,65 | 564 | | Exxon Mobil | 60,23 | +0,30 | 60,05 | 2888 | | Fannie Mae | 48,67 | -2,70 | 50,02 | 1963 | | First Data Corp | 46,31 | -0,28 | 46,44 | 383 | | Ford Motor Co | 6,94 | -0,14 | 6,95 | 3150 | | Gap Inc | 17,47 | +0,29 | 17,42 | 931 | | Genentech | 79,85 | -0,55 | 80,29 | 534 | | General Elec Co | 34,42 | +0,58 | 34,22 | 4888 | | General Motors | 25,64 | -1,57 | 26,05 | 2588 | | Goldman Sachs Gr | 150,13 | -0,18 | 150,40 | 1196 | | HJ Heinz Co | 42,35 | -0,33 | 42,49 | 364 | | Halliburton Co | 73,83 | -0,57 | 74,25 | 1507 | | HCA-Healthcare | 44,45 | +0,45 | 44,25 | 252 | | Hewlett-Packard | 31,45 | -0,44 | 31,59 | 2273 | | Home Depot Inc | 36,85 | -1,23 | 37,46 | 3361 | | Honeywell Int | 40,08 | -0,20 | 40,16 | 705 | | Illinois Tool Works | 49,62 | +0,75 | 49,25 | 623 | | Intel Corp | 17,78 | -1,11 | 17,98 | 29184 | | IBM | 79,62 | +0,71 | 79,06 | 1280 | | Intl Paper | 33,00 | -0,63 | 33,21 | 867 | | Johnson&Johnson | 60,63 | +0,83 | 60,13 | 1424 | | J P Morgan Chase | 42,43 | -1,26 | 42,97 | 2339 | | Kimberly-Clark | 60,29 | +0,53 | 59,97 | 255 | | Kohls | 53,68 | -0,43 | 53,91 | 782 | | Kroger | 19,75 | -0,10 | 19,77 | 490 | | Lehman Brothers | 65,47 | -0,06 | 65,51 | 1145 | | Lockheed Martin | 71,40 | -1,76 | 72,68 | 414 | | Lowes Cos | 61,88 | -0,39 | 62,12 | 1256 | | Lucent Tech | 2,49 | -1,58 | 2,53 | 5185 | | Marsh & McLennan | 28,21 | -0,04 | 28,22 | 421 | | McDonalds Corp | 33,06 | -0,27 | 33,15 | 1248 | | Medtronic | 50,72 | +0,02 | 50,71 | 842 | | Merck & Co | 33,70 | +0,69 | 33,47 | 1697 | | Merrill Lynch | 71,27 | -0,47 | 71,61 | 837 | | Metlife Inc | 51,95 | -0,08 | 51,99 | 487 | | Micron Tech | 16,26 | +1,43 | 16,03 | 1622 | | Microsoft | 22,39 | -0,49 | 22,50 | 20665 | | Minnesota Mining | 82,31 | -0,77 | 82,95 | 811 | | Motorola Inc | 21,56 | -0,23 | 21,61 | 2962 | | Occidental Petr | 97,84 | +0,45 | 97,40 | 1260 | | Omnicom Group | 95,11 | +0,23 | 94,89 | 271 | | Oracle Corp | 13,78 | -0,59 | 13,86 | 9127 | | Pfizer Inc | 23,91 | -0,13 | 23,94 | 2727 | | Philip Morris | 72,28 | +0,89 | 71,64 | 1167 | | Raytheon Co | 44,74 | -1,71 | 45,52 | 342 | | Schering-plough | 19,14 | -0,36 | 19,21 | 685 | | Tenet Healthcare | 7,73 | -0,39 | 7,76 | 356 | | Texas Instrument | 31,29 | +0,19 | 31,23 | 2524 | | Textron Inc | 90,33 | +0,30 | 90,06 | 188 | | Time Warner Inc | 17,65 | +0,86 | 17,50 | 4700 | | Tyco Int | 26,94 | -1,32 | 27,30 | 1246 | | Unisys Corp | 6,48 | -2,70 | 6,66 | 302 | | UPS | 79,48 | -0,16 | 79,61 | 481 | | United Tech | 60,46 | -1,61 | 61,45 | 1313 | | Unitedhealth Gr | 46,21 | -0,02 | 46,22 | 1451 | | US Bancorp | 31,11 | -0,48 | 31,26 | 739 | | Verizon Comm | 31,59 | +0,13 | 31,55 | 1482 | | Wachovia | 54,16 | -0,75 | 54,57 | 1477 | | Wal-Mart Stores | 46,80 | -0,83 | 47,19 | 2363 | | Walt Disney Co | 30,86 | +0,39 | 30,74 | 2233 | | Washington Mutual | 44,67 | -1,50 | 45,35 | 1180 | | Wells Fargo | 66,85 | -0,73 | 67,34 | 761 | | Xerox Corp | 13,64 | -1,02 | 13,78 | 421 |
|
