| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -1,35 | 8,9 | 2872 | | ANZ Banking Grp | 26,0 | -1,10 | 26,3 | 3647 | | CommonWealth Bank | 43,4 | +0,25 | 43,3 | 2400 | | National Australian Bank | 34,7 | -0,43 | 34,8 | 2182 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 20801 | | Westpac Banking | 22,5 | -0,18 | 22,5 | 3555 | | Япония (JPY) | | Asahi Kasei | 739,0 | +3,79 | 712,0 | 11116 | | Daiwa Securities | 1326,0 | -1,27 | 1343,0 | 7253 | | Fuji Photo Film | 3890,0 | -0,26 | 3900,0 | 1800 | | Fujitsu Ltd | 857,0 | -1,49 | 870,0 | 7429 | | Honda Motor Co | 7280,0 | -1,22 | 7370,0 | 3714 | | Kao Corp | 2865,0 | -2,39 | 2935,0 | 3129 | | KDDI* | 700,0 | -1,41 | 710,0 | 31 | | Mitsubishi Fin Gr* | 1500,0 | +0,67 | 1490,0 | 62 | | Mitsubishi Electric | 893,0 | — | 893,0 | 3324 | | NEC Corp | 588,0 | -0,51 | 591,0 | 19197 | | Nippon Steel Corp | 410,0 | -0,24 | 411,0 | 37855 | | Nissan Motor Co | 1233,0 | -2,30 | 1262,0 | 18200 | | NTT* | 551,0 | -0,18 | 552,0 | 19 | | NTT DoCoMo* | 165,0 | -1,79 | 168,0 | 130 | | Pioneer | 1816,0 | +0,83 | 1801,0 | 1407 | | Ricoh | 2190,0 | -0,45 | 2200,0 | 1921 | | Seikisui House | 1581,0 | +1,09 | 1564,0 | 1998 | | Shin-Etsu Chem | 5910,0 | +0,68 | 5870,0 | 1100 | | Sony | 4950,0 | +0,20 | 4940,0 | 4754 | | Sumitomo Chem | 934,0 | -0,32 | 937,0 | 9228 | | TDK Corp | 8660,0 | -1,03 | 8750,0 | 652 | | Toshiba Corp | 744,0 | +1,78 | 731,0 | 31866 | | Toyota Motor Co | 5790,0 | -1,36 | 5870,0 | 9079 | | Гонконг (HKD) | | Cheung Kong | 81,30 | -0,55 | 81,75 | 2776 | | China Mobile | 42,15 | -0,35 | 42,30 | 14851 | | China Unicom | 6,90 | -0,72 | 6,95 | 7625 | | CLP Holdings | 44,85 | -0,11 | 44,90 | 810 | | CNOOC | 5,80 | — | 5,80 | 43076 | | Hang Seng Bank | 97,15 | +0,15 | 97,00 | 892 | | Henderson Land | 38,70 | -0,51 | 38,90 | 4733 | | HSBC Holdings | 134,80 | -0,07 | 134,90 | 9255 | | Hutchison | 69,95 | +0,14 | 69,85 | 4538 | | Франция (EUR) | | Alcatel | 9,95 | +0,51 | 9,90 | 3200 | | Axa | 23,85 | -1,93 | 24,32 | 16210 | | BNP Paribas | 72,40 | -0,28 | 72,60 | 2162 | | Bouygues | 38,88 | +0,03 | 38,87 | 672 | | Danone | 95,20 | +0,90 | 94,35 | 1096 | | EADS | 22,03 | +3,19 | 21,35 | 4581 | | France Telecom | 16,61 | -2,06 | 16,96 | 10515 | | Lafarge | 94,80 | +0,80 | 94,05 | 1017 | | Michelin | 47,65 | +0,02 | 47,64 | 395 | | Peugeot | 48,01 | -0,12 | 48,07 | 704 | | Renault | 83,80 | -0,59 | 84,30 | 1321 | | Sanofi-Synthelab | 74,85 | +0,27 | 74,65 | 2288 | | Schneider Elec | 78,30 | +1,42 | 77,20 | 706 | | STMicroelectronics | 12,57 | -0,16 | 12,59 | 2013 | | Total Fina Elf | 50,00 | +2,50 | 48,78 | 7305 | | Великобритания (GBp) | | ARM Holdings | 116,50 | +2,42 | 113,75 | 9701 | | BAE System | 357,75 | -1,04 | 361,50 | 7432 | | Barclays | 596,00 | -1,08 | 602,50 | 14386 | | BP | 618,50 | +2,23 | 605,00 | 53612 | | BAT | 1367,00 | +0,29 | 1363,00 | 1861 | | British Airways | 347,25 | +0,36 | 346,00 | 9706 | | British Telecom | 228,00 | -1,62 | 231,75 | 13141 | | Cable & Wireless | 111,00 | +0,68 | 110,25 | 19244 | | Cadbury Schweppes | 518,50 | -0,58 | 521,50 | 11962 | | HSBC Hldg | 943,00 | -0,37 | 946,50 | 32832 | | Lloyds TSB Grp | 522,00 | -0,85 | 526,50 | 9060 | | Marks & Spencer | 566,00 | — | 566,00 | 4062 | | Prudential | 575,64 | -0,53 | 561,00 | 9974 | | Reuters Group | 366,00 | -1,15 | 370,25 | 3935 | | Rio Tinto | 2798,00 | -0,04 | 2799,00 | 3877 | | Sainsbury | 324,25 | +0,70 | 322,00 | 6977 | | Unilever | 1178,00 | +0,60 | 1171,00 | 5067 | | Vodafone Airtch | 114,25 | -0,44 | 114,75 | 118542 | | Германия (EUR) | | Allianz AG | 119,97 | -1,19 | 121,42 | 1979 | | BASF | 61,14 | +0,69 | 60,72 | 1861 | | Bayer AG | 33,11 | -1,16 | 33,50 | 3878 | | BMW | 38,09 | -0,21 | 38,17 | 1021 | | Commerzbank AG | 27,69 | -0,86 | 27,93 | 2495 | | Daimler-Chrysler | 37,87 | -0,39 | 38,02 | 4609 | | Deutsche Bank n | 84,92 | +0,02 | 84,90 | 2594 | | Dt Telekom n | 12,52 | +0,16 | 12,50 | 48977 | | Hypovereinsbank | 28,44 | +0,04 | 28,43 | 563 | | Infineon Tech | 8,68 | -0,80 | 8,75 | 2848 | | Merck KGaA | 69,21 | -6,64 | 74,13 | 1422 | | Munich Re | 103,71 | -0,72 | 104,46 | 930 | | Sap AG | 164,20 | +0,24 | 163,80 | 793 | | Siemens | 67,95 | -0,04 | 67,98 | 3463 | | Volkswagen AG | 53,80 | +1,66 | 52,92 | 2948 | | Финляндия (EUR) | | Nokia | 15,73 | -1,13 | 15,91 | 32377 | | Stora Enso | 10,71 | +0,85 | 10,62 | 2158 | | Швейцария (CHF) | | Ciba Special | 67,25 | +0,30 | 67,05 | 224 | | Lonza Grp AG | 82,20 | -0,60 | 82,70 | 160 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,55 | -0,52 | 66,90 | 4535 | | Nestle | 374,75 | -0,07 | 375,00 | 428 | | Novartis | 65,80 | +1,08 | 65,10 | 6451 | | Roche | 212,00 | +0,28 | 211,40 | 21 | | Swiss Re | 83,65 | -0,42 | 84,00 | 777 | | UBS AG | 131,20 | -0,53 | 131,90 | 1590 | | Zurich Fin | 265,75 | -1,39 | 269,50 | 2984 | | Швеция (SEK) | | ABB | 89,75 | +0,56 | 89,25 | 3436 | | Electrolux | 105,50 | +0,96 | 104,50 | 2213 | | Ericsson | 23,50 | -0,42 | 23,60 | 83761 | | Nordea | 83,75 | +0,90 | 83,00 | 5952 | | Volvo | 343,00 | -0,44 | 344,50 | 1217 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,12 | 2,93 | 161 | | Fiat | 10,39 | +0,19 | 10,37 | 3723 | | Голландия (EUR) | | ABN Amro Hld | 20,99 | -0,57 | 21,11 | 4768 | | Aegon NV | 12,81 | -1,23 | 12,97 | 3329 | | Ahold Kon | 6,74 | -0,30 | 6,76 | 5600 | | Fortis | 25,92 | -0,31 | 26,00 | 2435 | | ING Grp | 29,81 | -0,77 | 30,04 | 4607 | | Philips | 23,85 | -0,50 | 23,97 | 4198 | | Россия (ADR) | | АФК Система | 18,50 | -1,07 | 18,70 | 94 | | Вимм-Билль-Данн | 34,10 | +0,15 | 34,05 | 20 | | Вымпелком | 41,71 | +0,02 | 41,70 | 78 | | Газпром | 38,44 | -0,77 | 38,75 | 2083 | | ЛУКОЙЛ | 70,90 | -0,99 | 70,50 | 1903 | | Мобильные телесистемы | 26,25 | -0,04 | 26,26 | 471 | | Норильский никель | 104,00 | -1,90 | 105,25 | 309 | | Пятерочка | 14,50 | — | 14,50 | 210 | | РАО ЕЭС России | 67,22 | +0,74 | 67,30 | 467 | | Ростелеком | 25,61 | +2,30 | 25,27 | 41 | | Стальная группа Мечел | 20,26 | +1,00 | 20,06 | 79 | | Сургутнефтегаз | 60,40 | +1,00 | 59,80 | 249 | | Татнефть | 72,72 | +0,37 | 72,45 | 36 | | ЮКОС | 4,00 | -3,75 | 4,00 | 25 | | Канада (CAD) | | Alcan Inc | 49,10 | +1,45 | 48,40 | 323 | | Bank of Montreal | 58,78 | -0,54 | 59,10 | 313 | | Bank Nova Scotia | 44,80 | -0,64 | 45,09 | 490 | | BCE Inc | 26,11 | -0,65 | 26,28 | 367 | | Imperial Oil | 37,50 | +0,75 | 37,22 | 435 | | Loblaw Cos Ltd | 52,35 | -0,68 | 52,71 | 36 | | Nortel Networks | 2,32 | — | 2,32 | 2115 | | Royal Bank of Canada | 43,82 | -1,31 | 44,40 | 722 | | США ($) | | Abbott Labs | 41,98 | -0,14 | 42,04 | 761 | | Agilent Tech | 30,50 | -5,48 | 32,27 | 1609 | | Alcoa | 30,39 | +1,33 | 29,99 | 973 | | Allstate Corp | 52,90 | -0,26 | 53,04 | 339 | | Alltel | 61,98 | -1,12 | 62,68 | 487 | | Amer Electric Power | 33,82 | -0,32 | 33,93 | 184 | | Amer Express Co | 52,57 | -0,34 | 52,75 | 668 | | AIG | 59,55 | +0,30 | 59,37 | 935 | | Amgen | 65,35 | +0,58 | 64,97 | 1274 | | Analog Devices | 31,77 | -1,03 | 32,10 | 491 | | Anheuser-Busch | 45,51 | +0,02 | 45,50 | 485 | | Time Warner Inc | 16,98 | -0,82 | 17,12 | 2801 | | Apple Comp Inc | 59,02 | -0,94 | 59,58 | 9408 | | Applied Materials | 16,11 | -2,66 | 16,55 | 12730 | | Automatic Data Proc | 44,30 | -0,38 | 44,47 | 441 | | Bank of America | 47,32 | -0,46 | 47,54 | 2071 | | Bank of New York | 31,95 | -0,44 | 32,09 | 521 | | Baxter Int | 37,42 | -0,40 | 37,57 | 206 | | BCE Inc | 23,26 | -1,11 | 23,52 | 48 | | Bellsouth Corp | 35,46 | +0,45 | 35,30 | 979 | | Berkshire cl a* | 92,18 | +0,22 | 91,98 | 1 | | Berkshire cl b* | 3,07 | +0,23 | 3,07 | 2 | | Boeing Co | 84,18 | +0,14 | 84,06 | 638 | | Bristol Myers sq | 25,62 | -0,04 | 25,63 | 979 | | Cardinal Health | 63,18 | -0,21 | 63,31 | 163 | | Carnival | 40,79 | -0,39 | 40,95 | 684 | | Caterpillar Inc | 72,58 | +0,42 | 72,28 | 863 | | ChevronTexaco | 59,01 | +0,60 | 58,66 | 1646 | | Cigna | 94,79 | +2,76 | 92,24 | 354 | | Cisco | 19,63 | -0,30 | 19,69 | 7103 | | Citigroup | 47,84 | -0,69 | 48,17 | 2207 | | Coca-Cola Co | 42,78 | -0,21 | 42,87 | 545 | | Colgate Palmoliv | 60,22 | -0,13 | 60,30 | 223 | | Costco Wholesale | 55,65 | +0,69 | 55,27 | 772 | | Daimler-Chrysler | 47,45 | -0,52 | 47,70 | 89 | | Dow Chemical Co | 37,99 | +0,40 | 37,84 | 591 | | Du Pont Co | 42,00 | +0,57 | 41,76 | 724 | | Eastman Kodak | 23,66 | +1,28 | 23,36 | 369 | | Eli Lilly | 54,04 | -1,01 | 54,59 | 406 | | EMC Corp | 11,58 | +1,22 | 11,44 | 3624 | | Emerson Electric | 81,67 | +0,44 | 81,31 | 402 | | Exelon | 56,83 | — | 56,83 | 732 | | Exxon Mobil | 58,38 | +0,71 | 57,97 | 2858 | | Fannie Mae | 46,67 | -0,85 | 47,07 | 388 | | First Data Corp | 44,54 | -0,18 | 44,62 | 605 | | Ford Motor Co | 6,54 | +1,71 | 6,43 | 4192 | | Gap Inc | 17,42 | +0,11 | 17,40 | 503 | | Genentech | 77,20 | +0,39 | 76,90 | 365 | | General Elec Co | 33,25 | +0,03 | 33,24 | 2764 | | General Motors | 26,92 | -1,28 | 27,27 | 1891 | | Goldman Sachs Gr | 148,63 | +0,22 | 148,31 | 818 | | HJ Heinz Co | 40,00 | -0,70 | 40,28 | 363 | | Halliburton Co | 72,55 | +1,50 | 71,48 | 1333 | | HCA-Healthcare | 42,73 | -0,79 | 43,07 | 337 | | Hewlett-Packard | 32,89 | -0,24 | 32,97 | 2288 | | Home Depot Inc | 36,65 | +0,47 | 36,48 | 1439 | | Honeywell Int | 39,42 | +0,82 | 39,10 | 456 | | Illinois Tool Works | 47,59 | +0,19 | 47,50 | 438 | | Intel Corp | 18,09 | -0,88 | 18,25 | 16422 | | IBM | 77,40 | +0,27 | 77,19 | 1148 | | Intl Paper | 32,00 | -0,68 | 32,22 | 199 | | Johnson&Johnson | 61,12 | -0,10 | 61,18 | 727 | | J P Morgan Chase | 41,20 | +0,32 | 41,07 | 2132 | | Kimberly-Clark | 60,78 | -0,23 | 60,92 | 380 | | Kohls | 57,88 | -0,21 | 58,00 | 398 | | Kroger | 20,35 | +0,25 | 20,30 | 951 | | Lehman Brothers | 63,06 | -0,30 | 63,25 | 524 | | Lockheed Martin | 71,10 | -0,06 | 71,14 | 355 | | Lowes Cos | 61,14 | -0,02 | 61,15 | 790 | | Lucent Tech | 2,41 | -0,41 | 2,42 | 1820 | | Marsh & McLennan | 26,70 | -0,48 | 26,83 | 346 | | McDonalds Corp | 32,85 | +0,92 | 32,55 | 1210 | | Medtronic | 48,56 | -0,80 | 48,95 | 730 | | Merck & Co | 34,95 | -0,85 | 35,25 | 1614 | | Merrill Lynch | 67,78 | -0,16 | 67,89 | 874 | | Metlife Inc | 48,94 | -0,33 | 49,10 | 418 | | Micron Tech | 16,42 | +1,48 | 16,18 | 2172 | | Microsoft | 22,81 | -0,31 | 22,88 | 11528 | | Minnesota Mining | 79,62 | +0,04 | 79,59 | 379 | | Motorola Inc | 19,65 | -0,15 | 19,68 | 3886 | | Occidental Petr | 97,30 | +2,69 | 94,75 | 1023 | | Omnicom Group | 87,66 | -0,61 | 88,20 | 156 | | Oracle Corp | 14,83 | +3,49 | 14,33 | 25055 | | Pfizer Inc | 22,53 | -0,53 | 22,65 | 2964 | | Philip Morris | 71,47 | -1,04 | 72,22 | 1001 | | Raytheon Co | 44,29 | +1,10 | 43,81 | 318 | | Schering-plough | 19,15 | -0,10 | 19,17 | 555 | | Tenet Healthcare | 7,14 | -1,92 | 7,28 | 186 | | Texas Instrument | 29,48 | -0,64 | 29,67 | 2744 | | Textron Inc | 87,15 | -0,47 | 87,56 | 314 | | Time Warner Inc | 16,98 | -0,82 | 17,12 | 2801 | | Tyco Int | 26,90 | +1,13 | 26,60 | 753 | | Unisys Corp | 6,15 | +0,49 | 6,12 | 126 | | UPS | 80,66 | +0,20 | 80,50 | 363 | | United Tech | 62,12 | +0,37 | 61,89 | 589 | | Unitedhealth Gr | 45,31 | +1,98 | 44,43 | 1500 | | US Bancorp | 30,89 | -0,87 | 31,16 | 1246 | | Verizon Comm | 32,66 | -0,24 | 32,74 | 2037 | | Wachovia | 52,33 | -1,26 | 53,00 | 871 | | Wal-Mart Stores | 48,27 | -0,43 | 48,48 | 1303 | | Walt Disney Co | 29,10 | -0,61 | 29,28 | 2029 | | Washington Mutual | 44,51 | -0,89 | 44,91 | 1061 | | Wells Fargo | 65,45 | -1,45 | 66,41 | 1096 | | Xerox Corp | 13,66 | -1,44 | 13,86 | 493 |
|
