| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,69 | 8,7 | 6499 | | ANZ Banking Grp | 26,3 | +2,61 | 25,6 | 5501 | | CommonWealth Bank | 43,1 | +2,35 | 42,1 | 3714 | | National Australian Bank | 34,8 | +2,75 | 33,9 | 8944 | | Telstra Corp | 3,8 | +0,54 | 3,7 | 32898 | | Westpac Banking | 22,5 | +2,28 | 22,0 | 9983 | | Япония (JPY) | | Asahi Kasei | 702,0 | +2,03 | 688,0 | 6673 | | Daiwa Securities | 1335,0 | -0,22 | 1338,0 | 7365 | | Fuji Photo Film | 3710,0 | — | 3710,0 | 2112 | | Fujitsu Ltd | 799,0 | +4,04 | 768,0 | 15537 | | Honda Motor Co | 7030,0 | +0,72 | 6980,0 | 3219 | | Kao Corp | 2755,0 | +0,36 | 2745,0 | 1574 | | KDDI* | 698,0 | -1,13 | 706,0 | 22 | | Mitsubishi Fin Gr* | 1470,0 | -1,34 | 1490,0 | 23 | | Mitsubishi Electric | 874,0 | +0,81 | 867,0 | 4775 | | NEC Corp | 617,0 | +1,82 | 606,0 | 13420 | | Nippon Steel Corp | 392,0 | +0,26 | 391,0 | 43072 | | Nissan Motor Co | 1267,0 | +0,64 | 1259,0 | 20627 | | NTT* | 530,0 | -0,19 | 531,0 | 21 | | NTT DoCoMo* | 171,0 | +1,79 | 168,0 | 107 | | Pioneer | 1744,0 | +2,71 | 1698,0 | 2595 | | Ricoh | 2140,0 | +0,47 | 2130,0 | 1758 | | Seikisui House | 1594,0 | +3,91 | 1534,0 | 9573 | | Shin-Etsu Chem | 5770,0 | +0,52 | 5740,0 | 1724 | | Sony | 4930,0 | +1,02 | 4880,0 | 5199 | | Sumitomo Chem | 867,0 | -0,80 | 874,0 | 4854 | | TDK Corp | 8550,0 | -1,84 | 8710,0 | 1460 | | Toshiba Corp | 697,0 | +1,31 | 688,0 | 18165 | | Toyota Motor Co | 5770,0 | +0,87 | 5720,0 | 9587 | | Гонконг (HKD) | | Cheung Kong | 81,45 | -1,03 | 82,30 | 6466 | | China Mobile | 41,40 | +0,73 | 41,10 | 28966 | | China Unicom | 6,80 | +0,74 | 6,75 | 11421 | | CLP Holdings | 44,15 | -0,11 | 44,20 | 3273 | | CNOOC | 5,50 | -1,79 | 5,60 | 76221 | | Hang Seng Bank | 96,00 | +0,21 | 95,80 | 1085 | | Henderson Land | 37,80 | -0,26 | 37,90 | 4512 | | HSBC Holdings | 134,00 | -0,15 | 134,20 | 9171 | | Hutchison | 69,60 | +0,36 | 69,35 | 5549 | | Франция (EUR) | | Alcatel | 9,60 | -1,34 | 9,73 | 6316 | | Axa | 25,33 | -0,94 | 25,57 | 3867 | | BNP Paribas | 69,95 | -0,99 | 70,65 | 2130 | | Bouygues | 39,37 | -0,05 | 39,39 | 710 | | Danone | 91,85 | -0,22 | 92,05 | 523 | | EADS | 25,96 | -2,22 | 26,55 | 1518 | | France Telecom | 17,26 | -0,17 | 17,29 | 4439 | | Lafarge | 88,00 | -0,40 | 88,35 | 645 | | Michelin | 47,64 | -1,41 | 48,32 | 763 | | Peugeot | 48,73 | +0,85 | 48,32 | 536 | | Renault | 84,00 | -0,71 | 84,60 | 680 | | Sanofi-Synthelab | 71,70 | -0,21 | 71,85 | 1433 | | Schneider Elec | 73,75 | -1,86 | 75,15 | 472 | | STMicroelectronics | 12,10 | -1,22 | 12,25 | 2393 | | Total Fina Elf | 48,46 | +0,08 | 48,42 | 5916 | | Великобритания (GBp) | | ARM Holdings | 110,00 | +1,85 | 108,00 | 13390 | | BAE System | 355,75 | -0,42 | 357,25 | 8827 | | Barclays | 601,00 | -1,56 | 610,50 | 16188 | | BP | 609,10 | -0,49 | 612,00 | 38879 | | BAT | 1358,00 | +1,12 | 1343,00 | 4166 | | British Airways | 348,00 | +1,90 | 341,50 | 9412 | | British Telecom | 232,25 | -1,28 | 235,25 | 18762 | | Cable & Wireless | 113,25 | +0,22 | 113,00 | 42767 | | Cadbury Schweppes | 509,00 | +0,10 | 508,50 | 3115 | | HSBC Hldg | 936,00 | +0,21 | 934,00 | 20727 | | Lloyds TSB Grp | 517,65 | -1,05 | 523,50 | 8689 | | Marks & Spencer | 547,00 | -0,55 | 550,00 | 2079 | | Prudential | 558,88 | -1,41 | 566,50 | 3886 | | Reuters Group | 363,50 | +0,91 | 358,25 | 7224 | | Rio Tinto | 2651,00 | -0,19 | 2656,00 | 6637 | | Sainsbury | 315,75 | -0,39 | 317,00 | 7945 | | Unilever | 1148,00 | -0,52 | 1155,00 | 19799 | | Vodafone Airtch | 117,75 | -2,28 | 120,50 | 161490 | | Германия (EUR) | | Allianz AG | 114,40 | -1,46 | 116,10 | 2139 | | BASF | 59,74 | -2,24 | 61,11 | 2937 | | Bayer AG | 32,30 | -2,42 | 33,10 | 8883 | | BMW | 38,12 | -0,57 | 38,34 | 1479 | | Commerzbank AG | 26,24 | -1,09 | 26,53 | 2207 | | Daimler-Chrysler | 37,84 | -0,81 | 38,15 | 3186 | | Deutsche Bank n | 84,28 | -1,01 | 85,14 | 2970 | | Dt Telekom n | 12,90 | -0,85 | 13,01 | 17481 | | Hypovereinsbank | 27,13 | -2,59 | 27,85 | 365 | | Infineon Tech | 8,48 | -0,93 | 8,56 | 5427 | | Merck KGaA | 71,46 | -3,37 | 73,95 | 978 | | Munich Re | 100,15 | -1,57 | 101,75 | 1368 | | Sap AG | 157,21 | +0,39 | 156,60 | 1421 | | Siemens | 62,43 | -1,92 | 63,65 | 4329 | | Volkswagen AG | 51,67 | -1,45 | 52,43 | 976 | | Финляндия (EUR) | | Nokia | 15,75 | -2,05 | 16,08 | 21837 | | Stora Enso | 10,42 | -1,61 | 10,59 | 1456 | | Швейцария (CHF) | | Ciba Special | 67,50 | -1,03 | 68,20 | 190 | | Lonza Grp AG | 81,60 | -1,39 | 82,75 | 355 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,00 | -1,49 | 67,00 | 7866 | | Nestle | 365,50 | -0,20 | 366,25 | 935 | | Novartis | 65,70 | -1,05 | 66,40 | 5580 | | Roche | 207,50 | -2,08 | 211,90 | 7 | | Swiss Re | 82,05 | -0,85 | 82,75 | 1145 | | UBS AG | 128,80 | -2,50 | 132,10 | 3210 | | Zurich Fin | 259,75 | -1,24 | 263,00 | 408 | | Швеция (SEK) | | ABB | 79,75 | -3,63 | 82,75 | 2029aaz | | Electrolux | 95,00 | -2,06 | 97,00 | 2384 | | Ericsson | 21,80 | -0,91 | 22,00 | 67046 | | Nordea | 82,00 | -1,20 | 83,00 | 4910 | | Volvo | 332,50 | -1,77 | 338,50 | 1189 | | Италия (EUR) | | Bank di Lavoro | 2,95 | -1,19 | 2,99 | 297 | | Fiat | 10,13 | -0,87 | 10,22 | 6079 | | Голландия (EUR) | | ABN Amro Hld | 21,10 | -1,49 | 21,42 | 5437 | | Aegon NV | 12,31 | -1,68 | 12,52 | 3530 | | Ahold Kon | 6,52 | +4,15 | 6,26 | 16330 | | Fortis | 25,93 | -1,63 | 26,36 | 2356 | | ING Grp | 29,03 | -1,02 | 29,33 | 5448 | | Philips | 22,81 | -2,44 | 23,38 | 5485 | | Россия (ADR) | | АФК Система | 20,10 | -2,66 | 20,65 | 10 | | Вимм-Билль-Данн | 31,00 | -5,11 | 32,67 | 9 | | Вымпелком | 42,75 | -1,97 | 43,61 | 524 | | Газпром | 37,26 | -1,06 | 37,90 | 2425 | | ЛУКОЙЛ | 67,90 | -2,30 | 69,50 | 696 | | Мобильные телесистемы | 28,14 | -0,92 | 28,40 | 222 | | Мосэнерго | 20,50 | +2,50 | 20,00 | 2 | | Норильский никель | 103,00 | -3,74 | 107,00 | 114 | | РАО ЕЭС России | 59,85 | -1,00 | 60,10 | 235 | | Ростелеком | 25,92 | -2,37 | 26,55 | 24 | | Стальная группа Мечел | 19,65 | -3,20 | 20,30 | 228 | | Сургутнефтегаз | 56,80 | -2,07 | 58,00 | 309 | | Татнефть | 74,93 | -1,86 | 76,35 | 53 | | ЮКОС | 4,37 | -2,89 | 4,50 | 2 | | Канада (CAD) | | Alcan Inc | 50,12 | -1,14 | 50,70 | 393 | | Bank of Montreal | 61,51 | +0,02 | 61,50 | 131 | | Bank Nova Scotia | 44,95 | +0,38 | 44,78 | 245 | | BCE Inc | 27,61 | +0,29 | 27,53 | 189 | | Imperial Oil | 38,11 | +0,13 | 38,06 | 117 | | Loblaw Cos Ltd | 53,50 | +0,45 | 53,26 | 24 | | Nortel Networks | 2,44 | — | 2,44 | 1669 | | Royal Bank of Canada | 45,12 | -0,07 | 45,15 | 206 | | США ($) | | Abbott Labs | 42,88 | -0,28 | 43,00 | 426 | | Agilent Tech | 33,30 | -1,27 | 33,73 | 522 | | Alcoa | 30,28 | +0,33 | 30,18 | 739 | | Allstate Corp | 53,87 | -0,90 | 54,36 | 172 | | Alltel | 61,00 | -0,08 | 61,05 | 140 | | Amer Electric Power | 35,10 | +0,57 | 34,90 | 271 | | Amer Express Co | 53,38 | -0,15 | 53,46 | 449 | | AIG | 60,34 | +0,22 | 60,21 | 609 | | Amgen | 67,75 | +0,16 | 67,64 | 1403 | | Analog Devices | 32,53 | +0,25 | 32,45 | 330 | | Anheuser-Busch | 45,24 | +0,07 | 45,21 | 278 | | Time Warner Inc | 17,32 | -0,23 | 17,36 | 1872 | | Apple Comp Inc | 58,70 | -0,91 | 59,24 | 6604 | | Applied Materials | 16,50 | +0,18 | 16,47 | 3437 | | Automatic Data Proc | 44,76 | +0,38 | 44,59 | 402 | | Bank of America | 48,61 | -0,37 | 48,79 | 1081 | | Bank of New York | 32,05 | -1,08 | 32,40 | 308 | | Baxter Int | 37,91 | +0,16 | 37,85 | 269 | | BCE Inc | 25,06 | +0,68 | 24,89 | 27 | | Bellsouth Corp | 34,97 | +1,13 | 34,58 | 454 | | Berkshire cl a* | 91,00 | +0,03 | 90,97 | 1 | | Berkshire cl b* | 3,03 | +0,20 | 3,02 | 1 | | Boeing Co | 79,46 | -1,29 | 80,50 | 505 | | Bristol Myers sq | 24,94 | -0,04 | 24,95 | 402 | | Cardinal Health | 67,05 | +0,22 | 66,90 | 178 | | Carnival | 36,81 | -1,23 | 37,27 | 1021 | | Caterpillar Inc | 67,28 | -0,36 | 67,52 | 956 | | ChevronTexaco | 58,06 | +0,92 | 57,53 | 1296 | | Cigna | 92,88 | -1,92 | 94,70 | 247 | | Cisco | 19,82 | -0,75 | 19,97 | 4567 | | Citigroup | 49,62 | -0,30 | 49,77 | 1704 | | Coca-Cola Co | 43,51 | -0,09 | 43,55 | 719 | | Colgate Palmoliv | 62,19 | +1,11 | 61,51 | 533 | | Costco Wholesale | 52,83 | -0,40 | 53,04 | 453 | | Daimler-Chrysler | 47,65 | -1,02 | 48,14 | 160 | | Dow Chemical Co | 38,42 | +0,50 | 38,23 | 426 | | Du Pont Co | 40,78 | +0,30 | 40,66 | 547 | | Eastman Kodak | 23,22 | +0,35 | 23,14 | 139 | | Eli Lilly | 52,07 | +0,64 | 51,74 | 486 | | EMC Corp | 11,93 | +0,93 | 11,82 | 848 | | Emerson Electric | 79,91 | -0,30 | 80,15 | 201 | | Exelon | 58,25 | +0,74 | 57,82 | 545 | | Exxon Mobil | 58,80 | — | 58,80 | 2255 | | Fannie Mae | 48,48 | -1,58 | 49,26 | 439 | | First Data Corp | 45,88 | -0,46 | 46,09 | 242 | | Ford Motor Co | 6,90 | +2,07 | 6,76 | 2014 | | Gap Inc | 17,60 | -1,07 | 17,79 | 348 | | Genentech | 79,37 | +1,10 | 78,51 | 530 | | General Elec Co | 34,15 | +0,23 | 34,07 | 1821 | | General Motors | 26,01 | +2,60 | 25,35 | 2521 | | Goldman Sachs Gr | 146,94 | -1,97 | 149,89 | 900 | | HJ Heinz Co | 41,07 | +0,27 | 40,96 | 173 | | Halliburton Co | 72,36 | -0,34 | 72,61 | 835 | | HCA-Healthcare | 43,75 | +0,28 | 43,63 | 224 | | Hewlett-Packard | 29,94 | +0,27 | 29,94 | 947 | | Home Depot Inc | 36,82 | -0,35 | 36,95 | 1689 | | Honeywell Int | 38,18 | +0,21 | 38,10 | 675 | | Illinois Tool Works | 48,52 | -0,39 | 48,71 | 337 | | Intel Corp | 17,18 | +0,12 | 17,16 | 10614 | | IBM | 77,64 | +0,01 | 77,63 | 695 | | Intl Paper | 31,99 | -0,59 | 32,18 | 166 | | Johnson&Johnson | 61,53 | +0,24 | 61,38 | 636 | | J P Morgan Chase | 41,81 | -0,69 | 42,10 | 1219 | | Kimberly-Clark | 60,83 | -0,38 | 61,06 | 212 | | Kohls | 54,48 | +0,04 | 54,46 | 424 | | Kroger | 19,56 | -0,66 | 19,69 | 214 | | Lehman Brothers | 62,82 | -4,25 | 65,61 | 2039 | | Lockheed Martin | 71,39 | -0,93 | 72,06 | 211 | | Lowes Cos | 62,28 | +0,08 | 62,23 | 370 | | Lucent Tech | 2,44 | — | 2,44 | 2745 | | Marsh & McLennan | 27,80 | -0,14 | 27,84 | 150 | | McDonalds Corp | 33,40 | +0,06 | 33,38 | 559 | | Medtronic | 50,73 | -0,29 | 50,88 | 336 | | Merck & Co | 33,90 | +0,27 | 33,81 | 642 | | Merrill Lynch | 69,48 | -2,24 | 71,07 | 1259 | | Metlife Inc | 50,98 | -0,47 | 51,22 | 337 | | Micron Tech | 15,51 | -0,13 | 15,53 | 868 | | Microsoft | 22,05 | +0,59 | 21,92 | 12424 | | Minnesota Mining | 80,54 | -0,04 | 80,57 | 335 | | Motorola Inc | 20,68 | +0,10 | 20,66 | 3185 | | Occidental Petr | 97,14 | +0,22 | 96,93 | 570 | | Omnicom Group | 91,31 | -2,03 | 93,20 | 243 | | Oracle Corp | 13,48 | +0,07 | 13,47 | 2946 | | Pfizer Inc | 23,55 | +0,08 | 23,53 | 2099 | | Philip Morris | 71,69 | +0,87 | 71,07 | 843 | | Raytheon Co | 43,42 | -0,71 | 43,73 | 176 | | Schering-plough | 19,38 | +0,83 | 19,22 | 300 | | Tenet Healthcare | 7,79 | -0,13 | 7,80 | 116 | | Texas Instrument | 29,45 | -0,77 | 29,68 | 2467 | | Textron Inc | 84,95 | -1,75 | 86,46 | 128 | | Time Warner Inc | 17,32 | -0,23 | 17,36 | 1872 | | Tyco Int | 26,84 | +0,56 | 26,69 | 515 | | Unisys Corp | 6,46 | -0,62 | 6,50 | 111 | | UPS | 78,74 | -0,32 | 78,99 | 221 | | United Tech | 60,08 | +0,05 | 60,05 | 639 | | Unitedhealth Gr | 45,81 | +0,09 | 45,77 | 642 | | US Bancorp | 31,46 | -0,38 | 31,58 | 488 | | Verizon Comm | 31,57 | +0,13 | 31,53 | 562 | | Wachovia | 54,10 | -0,37 | 54,30 | 678 | | Wal-Mart Stores | 47,13 | — | 47,13 | 738 | | Walt Disney Co | 28,49 | -2,86 | 29,33 | 3936 | | Washington Mutual | 45,03 | -0,84 | 45,41 | 428 | | Wells Fargo | 68,95 | -0,25 | 69,12 | 439 | | Xerox Corp | 13,52 | -0,81 | 13,63 | 144 |
|
