| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +2,71 | 8,5 | 5986 | | ANZ Banking Grp | 25,4 | +0,67 | 25,3 | 5607 | | CommonWealth Bank | 42,5 | +1,07 | 42,0 | 2640 | | National Australian Bank | 34,5 | +1,47 | 34,0 | 3394 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 27370 | | Westpac Banking | 22,0 | +1,20 | 21,8 | 3746 | | Япония (JPY) | | Asahi Kasei | 710,0 | +3,65 | 685,0 | 7584 | | Daiwa Securities | 1360,0 | +5,51 | 1289,0 | 10170 | | Fuji Photo Film | 3740,0 | +3,03 | 3630,0 | 2122 | | Fujitsu Ltd | 847,0 | +4,31 | 812,0 | 13207 | | Honda Motor Co | 7150,0 | +3,62 | 6900,0 | 3403 | | Kao Corp | 2815,0 | +1,44 | 2775,0 | 2057 | | KDDI* | 674,0 | +2,12 | 660,0 | 20 | | Mitsubishi Fin Gr* | 1490,0 | +4,20 | 1430,0 | 71 | | Mitsubishi Electric | 883,0 | +4,13 | 848,0 | 5649 | | NEC Corp | 607,0 | +3,94 | 584,0 | 23671 | | Nippon Steel Corp | 405,0 | +3,85 | 390,0 | 58342 | | Nissan Motor Co | 1242,0 | +1,22 | 1227,0 | 18281 | | NTT* | 527,0 | +0,96 | 522,0 | 19 | | NTT DoCoMo* | 167,0 | +1,83 | 164,0 | 162 | | Pioneer | 1720,0 | +4,31 | 1649,0 | 2834 | | Ricoh | 2125,0 | +2,91 | 2065,0 | 2528 | | Seikisui House | 1576,0 | +3,89 | 1517,0 | 3283 | | Shin-Etsu Chem | 5930,0 | +3,85 | 5710,0 | 2255 | | Sony | 4940,0 | +4,66 | 4720,0 | 7098 | | Sumitomo Chem | 920,0 | +6,48 | 864,0 | 10674 | | TDK Corp | 8440,0 | +3,30 | 8170,0 | 1181 | | Toshiba Corp | 724,0 | +6,47 | 680,0 | 30629 | | Toyota Motor Co | 5840,0 | +3,73 | 5630,0 | 8949 | | Гонконг (HKD) | | Cheung Kong | 82,50 | +2,23 | 80,70 | 6205 | | China Mobile | 42,00 | +4,22 | 40,30 | 35146 | | China Unicom | 6,90 | +4,55 | 6,60 | 28345 | | CLP Holdings | 44,45 | — | 44,45 | 2394 | | CNOOC | 5,90 | +6,31 | 5,55 | 251755 | | Hang Seng Bank | 96,45 | +1,85 | 94,70 | 1311 | | Henderson Land | 38,90 | +2,91 | 37,80 | 3761 | | HSBC Holdings | 135,60 | +1,73 | 133,30 | 20654 | | Hutchison | 69,90 | +1,30 | 69,00 | 6836 | | Франция (EUR) | | Alcatel | 9,67 | +0,10 | 9,66 | 18086 | | Axa | 24,47 | -0,97 | 24,71 | 22880 | | BNP Paribas | 70,40 | +0,72 | 69,90 | 8279 | | Bouygues | 38,50 | -2,06 | 39,31 | 2168 | | Danone | 90,45 | -0,33 | 90,75 | 1952 | | EADS | 19,90 | -0,50 | 20,00 | 15804 | | France Telecom | 16,95 | -0,82 | 17,09 | 20511 | | Lafarge | 87,20 | — | 87,20 | 2041 | | Michelin | 47,10 | -0,28 | 47,23 | 1378 | | Peugeot | 48,50 | -0,12 | 48,56 | 1307 | | Renault | 83,60 | -0,48 | 84,00 | 2394 | | Sanofi-Synthelab | 72,25 | -1,70 | 73,50 | 14224 | | Schneider Elec | 75,95 | -0,91 | 76,65 | 1489 | | STMicroelectronics | 12,26 | -0,89 | 12,37 | 7294 | | Total Fina Elf | 47,95 | -1,01 | 48,44 | 30451 | | Великобритания (GBp) | | ARM Holdings | 112,66 | -1,77 | 112,75 | 17446 | | BAE System | 356,54 | -1,54 | 358,25 | 33180 | | Barclays | 599,50 | +0,42 | 597,00 | 43844 | | BP | 599,00 | -0,17 | 600,00 | 119156 | | BAT | 1331,00 | -0,75 | 1341,00 | 7375 | | British Airways | 358,07 | -1,32 | 358,50 | 19102 | | British Telecom | 223,25 | -1,54 | 226,75 | 62431 | | Cable & Wireless | 109,77 | -0,45 | 110,00 | 117714 | | Cadbury Schweppes | 503,03 | -1,77 | 508,00 | 16892 | | HSBC Hldg | 937,00 | +0,05 | 936,50 | 58223 | | Lloyds TSB Grp | 526,74 | — | 527,00 | 51288 | | Marks & Spencer | 572,40 | +3,34 | 554,50 | 25583 | | Prudential | 548,50 | -2,40 | 562,00 | 25529 | | Reuters Group | 360,75 | -0,55 | 362,75 | 24065 | | Rio Tinto | 2724,12 | -1,09 | 2747,00 | 13758 | | Sainsbury | 323,00 | +0,62 | 321,00 | 18520 | | Unilever | 1129,00 | -0,70 | 1137,00 | 5839 | | Vodafone Airtch | 114,50 | -1,29 | 116,00 | 438499 | | Германия (EUR) | | Allianz AG | 115,01 | -0,95 | 116,11 | 8178 | | BASF | 59,71 | -0,55 | 60,04 | 7838 | | Bayer AG | 33,19 | -0,36 | 33,31 | 9808 | | BMW | 37,90 | +0,40 | 37,75 | 4940 | | Commerzbank AG | 26,85 | -0,26 | 26,92 | 9543 | | Daimler-Chrysler | 37,25 | -0,77 | 37,54 | 14800 | | Deutsche Bank n | 82,27 | -1,79 | 83,77 | 10177 | | Dt Telekom n | 12,51 | -1,18 | 12,66 | 62393 | | Hypovereinsbank | 26,23 | -0,98 | 26,49 | 941 | | Infineon Tech | 8,51 | -0,12 | 8,52 | 16534 | | Merck KGaA | 72,79 | -1,37 | 73,80 | 753 | | Munich Re | 100,25 | -1,44 | 101,71 | 3793 | | Sap AG | 160,21 | +1,08 | 158,50 | 4511 | | Siemens | 62,81 | -0,55 | 63,16 | 11867 | | Volkswagen AG | 52,75 | -1,14 | 53,36 | 3485 | | Финляндия (EUR) | | Nokia | 15,65 | -2,13 | 15,99 | 50108 | | Stora Enso | 10,27 | -0,68 | 10,34 | 6624 | | Швейцария (CHF) | | Ciba Special | 67,95 | +0,07 | 67,90 | 1082 | | Lonza Grp AG | 82,75 | -0,06 | 82,80 | 825 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,15 | -1,29 | 66,00 | 12986 | | Nestle | 368,75 | +0,20 | 368,00 | 3484 | | Novartis | 64,20 | -0,16 | 64,30 | 25894 | | Roche | 204,90 | -0,05 | 205,00 | 47 | | Swiss Re | 83,50 | +1,83 | 82,00 | 5109 | | UBS AG | 126,20 | -1,17 | 127,70 | 9635 | | Zurich Fin | 260,25 | +0,68 | 258,50 | 5366 | | Швеция (SEK) | | ABB | 85,00 | -2,86 | 87,50 | 8489 | | Electrolux | 105,50 | -0,94 | 106,50 | 11982 | | Ericsson | 22,50 | -2,60 | 23,10 | 129255 | | Nordea | 82,50 | -1,20 | 83,50 | 10301 | | Volvo | 338,00 | -1,89 | 344,50 | 1464 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 537 | | Fiat | 10,08 | -1,50 | 10,23 | 18244 | | Голландия (EUR) | | ABN Amro Hld | 20,76 | -1,05 | 20,98 | 14251 | | Aegon NV | 12,77 | -1,92 | 13,02 | 10874 | | Ahold Kon | 6,49 | — | 6,49 | 13809 | | Fortis | 25,41 | -2,08 | 25,95 | 9250 | | ING Grp | 29,25 | — | 29,25 | 17841 | | Philips | 22,61 | -0,09 | 22,63 | 13410 | | Россия (ADR) | | АФК Система | 18,80 | +1,01 | 18,81 | 712 | | Вимм-Билль-Данн | 32,75 | +0,77 | 32,50 | 33 | | Вымпелком | 42,34 | -2,85 | 43,58 | 615 | | Газпром | 37,75 | -0,76 | 38,39 | 7141 | | ЛУКОЙЛ | 70,40 | -1,56 | 70,30 | 2597 | | Мобильные телесистемы | 26,93 | -2,81 | 27,71 | 735 | | Норильский никель | 104,46 | -1,51 | 106,00 | 507 | | Пятерочка | 15,60 | +0,84 | 15,47 | 805 | | РАО ЕЭС России | 65,00 | -1,20 | 66,60 | 1068 | | Ростелеком | 23,99 | +2,30 | 23,45 | 583 | | Стальная группа Мечел | 20,01 | -4,53 | 20,96 | 261 | | Сургутнефтегаз | 62,97 | -3,96 | 63,20 | 1169 | | Татнефть | 73,51 | -4,57 | 77,03 | 95 | | ЮКОС | 4,12 | -3,57 | 4,20 | 149 | | Канада (CAD) | | Alcan Inc | 49,35 | -1,93 | 50,32 | 2114 | | Bank of Montreal | 60,07 | -0,30 | 60,25 | 2642 | | Bank Nova Scotia | 45,08 | +0,65 | 44,79 | 5297 | | BCE Inc | 26,50 | +0,15 | 26,46 | 4894 | | Imperial Oil | 37,47 | -0,85 | 37,79 | 1652 | | Loblaw Cos Ltd | 54,54 | +1,39 | 53,79 | 520 | | Nortel Networks | 2,54 | +3,25 | 2,46 | 24164 | | Royal Bank of Canada | 45,15 | +1,83 | 44,34 | 6171 | | США ($) | | Abbott Labs | 42,80 | -0,60 | 43,06 | 1985 | | Agilent Tech | 33,19 | -0,57 | 33,38 | 989 | | Alcoa | 29,93 | -1,09 | 30,26 | 2893 | | Allstate Corp | 53,83 | -0,13 | 53,90 | 1035 | | Alltel | 61,59 | -0,68 | 62,01 | 671 | | Amer Electric Power | 34,15 | -0,87 | 34,45 | 924 | | Amer Express Co | 53,09 | -0,90 | 53,57 | 2818 | | AIG | 59,76 | -0,45 | 60,03 | 4232 | | Amgen | 67,13 | -0,46 | 67,44 | 5735 | | Analog Devices | 32,91 | -1,41 | 33,38 | 1007 | | Anheuser-Busch | 45,59 | +0,37 | 45,42 | 1279 | | Time Warner Inc | 17,09 | -0,12 | 17,11 | 8347 | | Apple Comp Inc | 58,18 | -2,02 | 59,38 | 16054 | | Applied Materials | 16,37 | -2,73 | 16,83 | 18025 | | Automatic Data Proc | 45,00 | +0,09 | 44,96 | 1068 | | Bank of America | 47,61 | -0,63 | 47,91 | 6822 | | Bank of New York | 31,95 | -0,41 | 32,08 | 1471 | | Baxter Int | 38,36 | -0,65 | 38,61 | 876 | | BCE Inc | 23,61 | -0,96 | 23,84 | 30 | | Bellsouth Corp | 36,14 | +0,67 | 35,90 | 3114 | | Berkshire cl a* | 91,59 | -0,23 | 91,80 | 1 | | Berkshire cl b* | 3,05 | -0,33 | 3,06 | 3 | | Boeing Co | 85,43 | +0,73 | 84,81 | 2684 | | Bristol Myers sq | 25,12 | -0,59 | 25,27 | 2517 | | Cardinal Health | 66,67 | -0,15 | 66,77 | 565 | | Carnival | 39,51 | +3,51 | 38,17 | 4005 | | Caterpillar Inc | 70,80 | -0,07 | 70,85 | 3434 | | ChevronTexaco | 58,31 | -1,88 | 59,43 | 4461 | | Cigna | 93,36 | +2,37 | 91,20 | 782 | | Cisco | 20,02 | -0,99 | 20,22 | 23245 | | Citigroup | 48,57 | -0,23 | 48,68 | 8318 | | Coca-Cola Co | 43,21 | +0,39 | 43,04 | 3640 | | Colgate Palmoliv | 61,10 | +1,41 | 60,25 | 1449 | | Costco Wholesale | 53,62 | -0,46 | 53,87 | 1889 | | Daimler-Chrysler | 47,30 | -0,96 | 47,76 | 225 | | Dow Chemical Co | 38,00 | -0,68 | 38,26 | 1602 | | Du Pont Co | 40,97 | +0,10 | 40,93 | 2573 | | Eastman Kodak | 23,55 | -2,65 | 24,19 | 890 | | Eli Lilly | 54,19 | +0,26 | 54,05 | 1500 | | EMC Corp | 12,02 | — | 12,02 | 5434 | | Emerson Electric | 81,67 | -0,93 | 82,44 | 659 | | Exelon | 58,08 | +0,17 | 57,98 | 1260 | | Exxon Mobil | 58,26 | -1,45 | 59,12 | 10020 | | Fannie Mae | 47,53 | -1,41 | 48,21 | 2114 | | First Data Corp | 46,25 | +0,33 | 46,10 | 1190 | | Ford Motor Co | 6,70 | -1,18 | 6,78 | 3068 | | Gap Inc | 17,63 | +0,28 | 17,58 | 1735 | | Genentech | 78,08 | -0,19 | 78,23 | 698 | | General Elec Co | 33,78 | -0,97 | 34,11 | 13915 | | General Motors | 25,52 | -0,27 | 25,59 | 2545 | | Goldman Sachs Gr | 143,58 | -0,37 | 144,12 | 2122 | | HJ Heinz Co | 41,24 | +1,63 | 40,58 | 984 | | Halliburton Co | 73,23 | -1,49 | 74,34 | 2591 | | HCA-Healthcare | 43,44 | +0,86 | 43,07 | 960 | | Hewlett-Packard | 32,40 | +1,63 | 31,88 | 10433 | | Home Depot Inc | 36,98 | -1,04 | 37,37 | 5193 | | Honeywell Int | 38,83 | -0,26 | 38,93 | 2238 | | Illinois Tool Works | 48,24 | -1,49 | 48,97 | 892 | | Intel Corp | 18,38 | +1,43 | 18,12 | 46172 | | IBM | 78,25 | -0,39 | 78,56 | 3740 | | Intl Paper | 31,74 | -0,63 | 31,94 | 980 | | Johnson&Johnson | 61,60 | +0,21 | 61,47 | 6244 | | J P Morgan Chase | 40,38 | -0,54 | 40,60 | 6344 | | Kimberly-Clark | 61,00 | +0,03 | 60,98 | 589 | | Kohls | 57,37 | -0,35 | 57,57 | 2064 | | Kroger | 19,59 | -0,86 | 19,76 | 1601 | | Lehman Brothers | 62,88 | -1,32 | 63,72 | 1630 | | Lockheed Martin | 71,25 | -0,43 | 71,56 | 617 | | Lowes Cos | 62,09 | -1,65 | 63,13 | 2142 | | Lucent Tech | 2,40 | -0,41 | 2,41 | 5223 | | Marsh & McLennan | 27,60 | -1,36 | 27,98 | 867 | | McDonalds Corp | 33,21 | -0,42 | 33,35 | 2668 | | Medtronic | 50,48 | -0,10 | 50,53 | 1681 | | Merck & Co | 34,27 | -0,17 | 34,33 | 4632 | | Merrill Lynch | 67,44 | -0,60 | 67,85 | 2089 | | Metlife Inc | 50,28 | -1,43 | 51,01 | 1302 | | Micron Tech | 15,96 | -0,50 | 16,04 | 3971 | | Microsoft | 21,93 | -0,64 | 22,07 | 65336 | | Minnesota Mining | 80,85 | -0,06 | 80,90 | 1837 | | Motorola Inc | 19,78 | -2,71 | 20,33 | 8506 | | Occidental Petr | 95,50 | -1,80 | 97,25 | 1332 | | Omnicom Group | 89,32 | -0,57 | 89,83 | 916 | | Oracle Corp | 14,15 | +3,28 | 13,70 | 55608 | | Pfizer Inc | 23,42 | -0,47 | 23,53 | 11327 | | Philip Morris | 70,50 | -0,11 | 70,58 | 3918 | | Raytheon Co | 43,95 | -0,25 | 44,06 | 687 | | Schering-plough | 19,43 | +0,67 | 19,30 | 1914 | | Tenet Healthcare | 7,33 | -0,54 | 7,37 | 972 | | Texas Instrument | 29,65 | -1,27 | 30,03 | 4913 | | Textron Inc | 85,94 | -1,25 | 87,03 | 510 | | Time Warner Inc | 17,09 | -0,12 | 17,11 | 8347 | | Tyco Int | 26,84 | -1,14 | 27,15 | 3429 | | Unisys Corp | 6,42 | +1,90 | 6,30 | 640 | | UPS | 79,60 | +0,05 | 79,56 | 1577 | | United Tech | 61,63 | +1,35 | 60,81 | 3071 | | Unitedhealth Gr | 44,44 | -0,69 | 44,75 | 3069 | | US Bancorp | 31,23 | -0,22 | 31,30 | 2221 | | Verizon Comm | 32,42 | +0,71 | 32,19 | 5079 | | Wachovia | 52,61 | -0,49 | 52,87 | 2559 | | Wal-Mart Stores | 48,36 | -0,62 | 48,66 | 6861 | | Walt Disney Co | 29,40 | +0,72 | 29,19 | 4308 | | Washington Mutual | 44,62 | -0,34 | 44,77 | 1680 | | Wells Fargo | 66,59 | -0,49 | 66,92 | 2632 | | Xerox Corp | 13,50 | -1,03 | 13,64 | 1460 |
|
