| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -0,33 | 9,2 | 3406 | | ANZ Banking Grp | 26,8 | +0,53 | 26,6 | 3709 | | CommonWealth Bank | 45,0 | +0,40 | 44,9 | 2106 | | National Australian Bank | 35,7 | -0,06 | 35,7 | 1623 | | Telstra Corp | 3,8 | +0,54 | 3,7 | 13254 | | Westpac Banking | 23,1 | -0,13 | 23,2 | 3058 | | Япония (JPY) | | Asahi Kasei | 727,0 | -3,07 | 750,0 | 3570 | | Daiwa Securities | 1429,0 | -1,04 | 1444,0 | 9382 | | Fuji Photo Film | 3830,0 | — | 3830,0 | 688 | | Fujitsu Ltd | 883,0 | -0,90 | 891,0 | 2935 | | Honda Motor Co | 3600,0 | -2,17 | 3680,0 | 4993 | | Kao Corp | 3040,0 | — | 3040,0 | 2235 | | KDDI* | 720,0 | +1,27 | 711,0 | 11 | | Mitsubishi Fin Gr* | 1600,0 | -1,23 | 1620,0 | 39 | | Mitsubishi Electric | 896,0 | -0,78 | 903,0 | 3195 | | NEC Corp | 617,0 | -1,75 | 628,0 | 18901 | | Nippon Steel Corp | 440,0 | +1,85 | 432,0 | 86526 | | Nissan Motor Co | 1239,0 | -1,90 | 1263,0 | 13019 | | NTT* | 556,0 | +0,91 | 551,0 | 21 | | NTT DoCoMo* | 171,0 | +0,59 | 170,0 | 79 | | Pioneer | 1773,0 | -0,56 | 1783,0 | 1211 | | Ricoh | 2240,0 | +1,59 | 2205,0 | 2842 | | Seikisui House | 1583,0 | -1,80 | 1612,0 | 1657 | | Shin-Etsu Chem | 6320,0 | +0,80 | 6270,0 | 1601 | | Sony | 5060,0 | -0,78 | 5100,0 | 2800 | | Sumitomo Chem | 938,0 | -1,47 | 952,0 | 2763 | | TDK Corp | 8830,0 | +0,68 | 8770,0 | 471 | | Toshiba Corp | 761,0 | +0,79 | 755,0 | 28471 | | Toyota Motor Co | 5940,0 | -1,16 | 6010,0 | 5143 | | Гонконг (HKD) | | Cheung Kong | 84,15 | -0,36 | 84,45 | 4045 | | China Mobile | 44,35 | -0,89 | 44,75 | 12958 | | China Unicom | 6,95 | -0,71 | 7,00 | 7014 | | CLP Holdings | 45,65 | -0,33 | 45,80 | 1404 | | CNOOC | 6,30 | — | 6,30 | 88515 | | Hang Seng Bank | 98,60 | -0,30 | 98,90 | 365 | | Henderson Land | 40,30 | -1,10 | 40,75 | 1919 | | HSBC Holdings | 135,80 | -0,15 | 136,00 | 5183 | | Hutchison | 71,20 | -0,35 | 71,45 | 4363 | | Франция (EUR) | | Alcatel | 9,92 | -1,29 | 10,05 | 3001 | | Axa | 25,80 | -1,23 | 26,12 | 4676 | | BNP Paribas | 75,00 | -0,92 | 75,70 | 3212 | | Bouygues | 40,07 | -1,04 | 40,49 | 817 | | Danone | 97,95 | -1,11 | 99,05 | 713 | | EADS | 20,33 | -5,00 | 21,40 | 8535 | | France Telecom | 16,90 | -0,82 | 17,04 | 4755 | | Lafarge | 96,55 | -1,28 | 97,80 | 1632 | | Michelin | 46,22 | -1,24 | 46,80 | 851 | | Peugeot | 48,61 | -0,49 | 48,85 | 1063 | | Renault | 81,00 | -2,06 | 82,70 | 1531 | | Sanofi-Synthelab | 76,10 | -0,85 | 76,75 | 5003 | | Schneider Elec | 80,60 | -0,86 | 81,30 | 282 | | STMicroelectronics | 12,56 | -1,95 | 12,81 | 2132 | | Total Fina Elf | 51,15 | -1,35 | 51,85 | 4563 | | Великобритания (GBp) | | ARM Holdings | 112,00 | -1,54 | 113,75 | 8681 | | BAE System | 346,50 | -2,53 | 355,50 | 15705 | | Barclays | 617,50 | -0,72 | 622,00 | 12022 | | BP | 630,50 | -0,39 | 633,00 | 23660 | | BAT | 1384,00 | — | 1384,00 | 1491 | | British Airways | 347,75 | +0,29 | 346,75 | 6504 | | British Telecom | 238,00 | -1,14 | 240,75 | 31552 | | Cable & Wireless | 114,50 | -0,22 | 114,75 | 7573 | | Cadbury Schweppes | 524,50 | -0,29 | 526,00 | 8268 | | HSBC Hldg | 945,70 | -0,99 | 955,00 | 12010 | | Lloyds TSB Grp | 538,68 | -0,46 | 541,00 | 11008 | | Marks & Spencer | 589,50 | -1,42 | 598,00 | 4647 | | Prudential | 598,50 | -2,37 | 613,00 | 9023 | | Reuters Group | 378,25 | -1,05 | 382,25 | 3283 | | Rio Tinto | 2821,00 | -2,55 | 2898,00 | 3396 | | Sainsbury | 333,25 | -1,33 | 337,75 | 2211 | | Unilever | 1214,00 | -0,82 | 1224,00 | 3031 | | Vodafone Airtch | 117,75 | -1,05 | 119,00 | 135454 | | Германия (EUR) | | Allianz AG | 122,69 | -1,57 | 124,65 | 1580 | | BASF | 62,30 | -2,23 | 63,72 | 1910 | | Bayer AG | 35,84 | -1,75 | 36,48 | 2668 | | BMW | 38,43 | -1,81 | 39,14 | 1473 | | Commerzbank AG | 28,12 | -2,97 | 28,98 | 1950 | | Daimler-Chrysler | 37,76 | -1,92 | 38,50 | 4847 | | Deutsche Bank n | 86,91 | -2,13 | 88,80 | 2036 | | Dt Telekom n | 12,55 | -0,87 | 12,66 | 11487 | | Hypovereinsbank | 28,71 | -0,31 | 28,80 | 1029 | | Infineon Tech | 8,77 | -0,57 | 8,82 | 4292 | | Merck KGaA | 71,20 | -2,05 | 72,69 | 583 | | Munich Re | 105,72 | -1,20 | 107,00 | 758 | | Sap AG | 163,10 | -2,09 | 166,58 | 483 | | Siemens | 67,49 | -1,58 | 68,57 | 2322 | | Volkswagen AG | 53,90 | -2,25 | 55,14 | 533 | | Финляндия (EUR) | | Nokia | 15,76 | -1,62 | 16,02 | 14434 | | Stora Enso | 10,70 | -0,83 | 10,79 | 1369 | | Швейцария (CHF) | | Ciba Special | 68,70 | -0,29 | 68,90 | 291 | | Lonza Grp AG | 84,05 | -0,71 | 84,65 | 70 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,30 | -1,09 | 69,05 | 2403 | | Nestle | 380,00 | -0,52 | 382,00 | 452 | | Novartis | 66,55 | -1,19 | 67,35 | 2614 | | Roche | 215,20 | +0,19 | 214,80 | 17 | | Swiss Re | 86,10 | -0,69 | 86,70 | 647 | | UBS AG | 134,00 | -1,33 | 135,80 | 1803 | | Zurich Fin | 261,75 | -1,69 | 266,25 | 423 | | Швеция (SEK) | | ABB | 91,75 | -1,61 | 93,25 | 1777aaz | | Electrolux | 103,50 | -1,90 | 105,50 | 1444 | | Ericsson | 23,40 | -2,09 | 23,90 | 38787 | | Nordea | 85,50 | -1,72 | 87,00 | 2426 | | Volvo | 356,50 | -1,11 | 360,50 | 1545 | | Италия (EUR) | | Bank di Lavoro | 2,94 | +0,07 | 2,93 | 420 | | Fiat | 10,23 | -1,15 | 10,35 | 5243 | | Голландия (EUR) | | ABN Amro Hld | 21,31 | -1,52 | 21,64 | 4595 | | Aegon NV | 13,18 | -1,35 | 13,36 | 2249 | | Ahold Kon | 6,65 | -2,49 | 6,82 | 6501 | | Fortis | 27,13 | -0,18 | 27,18 | 3847 | | ING Grp | 30,55 | -1,26 | 30,94 | 4354 | | Philips | 24,16 | -1,35 | 24,49 | 2773 | | Россия (ADR) | | АФК Система | 20,80 | -1,19 | 21,05 | 501 | | Вимм-Билль-Данн | 39,83 | -2,38 | 40,80 | 27 | | Вымпелком | 45,16 | -2,86 | 46,49 | 203 | | Газпром | 40,90 | -4,86 | 42,99 | 2642 | | ЛУКОЙЛ | 82,20 | -3,63 | 85,30 | 1431 | | Мобильные телесистемы | 29,55 | -2,41 | 30,28 | 592 | | Мосэнерго | 19,25 | -1,94 | 19,63 | 39 | | Норильский никель | 126,25 | -5,25 | 133,25 | 152 | | Пятерочка | 16,95 | +0,41 | 16,88 | 114 | | РАО ЕЭС России | 66,90 | -5,77 | 71,00 | 486 | | Ростелеком | 28,07 | -4,82 | 29,49 | 56 | | Стальная группа Мечел | 20,84 | -7,38 | 22,50 | 96 | | Сургутнефтегаз | 72,50 | -3,97 | 75,50 | 1194 | | Татнефть | 81,00 | -4,29 | 84,63 | 66 | | ЮКОС | 4,60 | -4,17 | 4,80 | 40 | | Канада (CAD) | | Alcan Inc | 51,26 | -1,61 | 52,10 | 297 | | Bank of Montreal | 60,28 | -0,48 | 60,57 | 182 | | Bank Nova Scotia | 44,44 | -0,56 | 44,69 | 325 | | BCE Inc | 26,00 | -0,31 | 26,08 | 482 | | Imperial Oil | 40,47 | -2,25 | 41,40 | 104 | | Loblaw Cos Ltd | 51,48 | +0,25 | 51,35 | 48 | | Nortel Networks | 2,52 | -3,08 | 2,60 | 3470 | | Royal Bank of Canada | 45,68 | -1,13 | 46,20 | 366 | | США ($) | | Abbott Labs | 43,49 | -0,21 | 43,58 | 669 | | Agilent Tech | 31,30 | -1,76 | 31,86 | 215 | | Alcoa | 32,59 | -1,51 | 33,09 | 1069 | | Allstate Corp | 54,47 | -1,02 | 55,03 | 247 | | Alltel | 63,55 | -1,09 | 64,25 | 238 | | Amer Electric Power | 34,57 | -0,09 | 34,60 | 212 | | Amer Express Co | 52,83 | -1,27 | 53,66 | 487 | | AIG | 59,41 | -0,27 | 59,57 | 932 | | Amgen | 65,77 | -0,03 | 65,79 | 2026 | | Analog Devices | 31,85 | -2,00 | 32,50 | 324 | | Anheuser-Busch | 45,54 | -0,04 | 45,56 | 415 | | Time Warner Inc | 17,15 | -0,64 | 17,26 | 1889 | | Apple Comp Inc | 57,12 | -1,43 | 57,95 | 4345 | | Applied Materials | 16,21 | -1,94 | 16,53 | 4647 | | Automatic Data Proc | 45,20 | -0,62 | 45,48 | 180 | | Bank of America | 48,56 | -0,51 | 48,81 | 1401 | | Bank of New York | 32,59 | -0,67 | 32,81 | 368 | | Baxter Int | 36,94 | +0,54 | 36,74 | 384 | | BCE Inc | 23,37 | -2,67 | 24,01 | 44 | | Bellsouth Corp | 36,50 | +0,69 | 36,25 | 1052 | | Berkshire cl a* | 91,00 | -0,66 | 91,60 | 1 | | Berkshire cl b* | 3,03 | -0,69 | 3,05 | 5 | | Boeing Co | 79,43 | -2,30 | 81,30 | 939 | | Bristol Myers sq | 25,51 | +0,28 | 25,72 | 637 | | Cardinal Health | 63,47 | -0,75 | 63,95 | 226 | | Carnival | 41,80 | -0,64 | 42,07 | 421 | | Caterpillar Inc | 73,23 | -2,06 | 74,77 | 1125 | | ChevronTexaco | 62,86 | +0,18 | 62,75 | 1601 | | Cigna | 99,12 | -0,49 | 99,61 | 206 | | Cisco | 19,71 | -1,45 | 20,00 | 8129 | | Citigroup | 48,91 | -0,12 | 48,97 | 1535 | | Coca-Cola Co | 43,19 | -0,42 | 43,37 | 846 | | Colgate Palmoliv | 59,20 | -1,14 | 59,88 | 355 | | Costco Wholesale | 57,06 | -0,90 | 57,58 | 432 | | Daimler-Chrysler | 48,04 | -3,24 | 49,65 | 91 | | Dow Chemical Co | 38,95 | -1,32 | 39,47 | 831 | | Du Pont Co | 41,68 | -0,38 | 41,84 | 600 | | Eastman Kodak | 23,63 | -0,51 | 23,75 | 214 | | Eli Lilly | 56,26 | +1,04 | 55,68 | 1051 | | EMC Corp | 10,91 | -0,27 | 10,94 | 2592 | | Emerson Electric | 83,09 | -1,15 | 84,06 | 125 | | Exelon | 57,90 | -0,05 | 57,93 | 497 | | Exxon Mobil | 61,90 | -0,40 | 62,15 | 2214 | | Fannie Mae | 48,87 | -0,24 | 48,99 | 517 | | First Data Corp | 44,38 | -1,36 | 44,99 | 579 | | Ford Motor Co | 6,71 | — | 6,71 | 1739 | | Gap Inc | 17,05 | -1,10 | 17,24 | 453 | | Genentech | 83,82 | +1,21 | 82,82 | 769 | | General Elec Co | 33,31 | -0,06 | 33,33 | 2517 | | General Motors | 29,40 | -0,03 | 29,41 | 1919 | | Goldman Sachs Gr | 150,86 | -1,04 | 152,45 | 656 | | HJ Heinz Co | 41,77 | +0,84 | 41,42 | 559 | | Halliburton Co | 73,89 | -1,51 | 75,02 | 874 | | HCA-Healthcare | 43,31 | -0,02 | 43,32 | 300 | | Hewlett-Packard | 33,20 | +2,12 | 32,51 | 2707 | | Home Depot Inc | 35,54 | -0,64 | 35,77 | 1964 | | Honeywell Int | 39,50 | -1,30 | 40,02 | 501 | | Illinois Tool Works | 46,87 | -1,35 | 47,51 | 290 | | Intel Corp | 19,06 | -1,55 | 19,36 | 11796 | | IBM | 77,96 | -0,27 | 78,17 | 728 | | Intl Paper | 32,38 | -0,86 | 32,66 | 245 | | Johnson&Johnson | 60,15 | — | 60,15 | 929 | | J P Morgan Chase | 42,28 | -1,38 | 42,87 | 1421 | | Kimberly-Clark | 61,58 | -0,32 | 61,78 | 212 | | Kohls | 57,73 | -1,23 | 58,45 | 407 | | Kroger | 21,86 | — | 21,86 | 501 | | Lehman Brothers | 65,62 | -1,94 | 66,92 | 620 | | Lockheed Martin | 72,78 | +0,39 | 72,50 | 406 | | Lowes Cos | 30,24 | -0,59 | 30,42 | 1095 | | Lucent Tech | 2,40 | -1,23 | 2,43 | 3828 | | Marsh & McLennan | 26,49 | -1,01 | 26,93 | 255 | | McDonalds Corp | 33,51 | -1,35 | 33,97 | 581 | | Medtronic | 46,55 | -0,43 | 46,86 | 807 | | Merck & Co | 36,89 | +0,74 | 36,62 | 1076 | | Merrill Lynch | 70,50 | -0,93 | 71,16 | 818 | | Metlife Inc | 50,88 | -1,55 | 51,68 | 244 | | Micron Tech | 15,30 | -0,65 | 15,40 | 1431 | | Microsoft | 23,45 | -1,05 | 23,70 | 13286 | | Minnesota Mining | 80,52 | -0,74 | 81,12 | 350 | | Motorola Inc | 19,86 | -2,02 | 20,27 | 1720 | | Occidental Petr | 101,99 | -2,49 | 104,59 | 790 | | Omnicom Group | 89,42 | -0,78 | 90,12 | 172 | | Oracle Corp | 14,68 | -0,88 | 14,81 | 5853 | | Pfizer Inc | 23,66 | +0,34 | 23,58 | 3233 | | Philip Morris | 73,71 | -0,49 | 74,07 | 959 | | Raytheon Co | 43,99 | -1,03 | 44,45 | 247 | | Schering-plough | 19,00 | -0,89 | 19,17 | 494 | | Tenet Healthcare | 6,69 | -3,04 | 6,90 | 599 | | Texas Instrument | 30,08 | -2,05 | 30,71 | 1603 | | Textron Inc | 92,21 | -0,44 | 92,62 | 112 | | Time Warner Inc | 17,15 | -0,64 | 17,26 | 1889 | | Tyco Int | 27,47 | -0,51 | 27,61 | 1122 | | Unisys Corp | 6,32 | -1,40 | 6,41 | 100 | | UPS | 82,18 | -0,90 | 82,93 | 302 | | United Tech | 63,51 | -0,75 | 63,99 | 552 | | Unitedhealth Gr | 44,79 | -0,49 | 45,01 | 802 | | US Bancorp | 30,91 | -0,74 | 31,14 | 694 | | Verizon Comm | 33,30 | -0,75 | 33,55 | 1215 | | Wachovia | 53,63 | -1,12 | 54,24 | 501 | | Wal-Mart Stores | 47,18 | -0,82 | 47,57 | 1353 | | Walt Disney Co | 29,94 | -0,27 | 30,02 | 1155 | | Washington Mutual | 45,80 | -1,06 | 46,29 | 522 | | Wells Fargo | 66,86 | -0,86 | 67,44 | 618 | | Xerox Corp | 13,80 | -0,65 | 13,89 | 286 |
|
