| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +0,43 | 9,3 | 3201 | | ANZ Banking Grp | 26,8 | +0,15 | 26,8 | 4200 | | CommonWealth Bank | 45,2 | -0,44 | 45,4 | 2360 | | National Australian Bank | 36,2 | +0,44 | 36,0 | 2403 | | Telstra Corp | 3,8 | — | 3,8 | 20792 | | Westpac Banking | 23,2 | -0,34 | 23,3 | 4022 | | Япония (JPY) | | Asahi Kasei | 716,0 | +0,70 | 711,0 | 8363 | | Daiwa Securities | 1415,0 | +0,21 | 1412,0 | 11919 | | Fuji Photo Film | 3850,0 | -0,77 | 3880,0 | 1241 | | Fujitsu Ltd | 865,0 | +1,17 | 855,0 | 5345 | | Honda Motor Co | 3600,0 | +1,12 | 3560,0 | 5654 | | Kao Corp | 2985,0 | +1,19 | 2950,0 | 852 | | KDDI* | 708,0 | +1,14 | 700,0 | 15 | | Mitsubishi Fin Gr* | 1550,0 | -0,64 | 1560,0 | 29 | | Mitsubishi Electric | 888,0 | +0,34 | 885,0 | 3219 | | NEC Corp | 606,0 | -0,33 | 608,0 | 9553 | | Nippon Steel Corp | 443,0 | +1,61 | 436,0 | 55898 | | Nissan Motor Co | 1239,0 | +0,24 | 1236,0 | 8882 | | NTT* | 560,0 | +2,56 | 546,0 | 40 | | NTT DoCoMo* | 168,0 | +1,20 | 166,0 | 114 | | Pioneer | 1727,0 | +0,23 | 1723,0 | 2148 | | Ricoh | 2270,0 | +1,11 | 2245,0 | 2265 | | Seikisui House | 1594,0 | +0,44 | 1587,0 | 2214 | | Shin-Etsu Chem | 6310,0 | +0,32 | 6290,0 | 1431 | | Sony | 4990,0 | -0,40 | 5010,0 | 3136 | | Sumitomo Chem | 903,0 | -0,33 | 906,0 | 5161 | | TDK Corp | 8700,0 | +0,58 | 8650,0 | 519 | | Toshiba Corp | 759,0 | +0,26 | 757,0 | 15519 | | Toyota Motor Co | 5980,0 | +1,53 | 5890,0 | 7003 | | Гонконг (HKD) | | Cheung Kong | 84,65 | -0,18 | 84,80 | 1406 | | China Mobile | 45,40 | +0,22 | 45,30 | 13544 | | China Unicom | 7,05 | -0,70 | 7,10 | 7207 | | CLP Holdings | 45,90 | — | 45,90 | 1293 | | CNOOC | 6,35 | — | 6,35 | 57019 | | Hang Seng Bank | 98,85 | +0,10 | 98,75 | 542 | | Henderson Land | 39,80 | -1,24 | 40,30 | 2187 | | HSBC Holdings | 137,40 | +0,66 | 136,50 | 16913 | | Hutchison | 71,45 | -0,28 | 71,65 | 2696 | | Франция (EUR) | | Alcatel | 9,81 | -1,41 | 9,95 | 7257 | | Axa | 25,96 | -0,88 | 26,19 | 6275 | | BNP Paribas | 76,45 | +0,33 | 76,20 | 2710 | | Bouygues | 39,48 | -0,68 | 39,75 | 624 | | Danone | 99,65 | +0,30 | 99,35 | 849 | | EADS | 21,72 | +3,28 | 21,03 | 4760 | | France Telecom | 16,86 | -1,40 | 17,10 | 4944 | | Lafarge | 94,60 | -1,20 | 95,75 | 844 | | Michelin | 45,97 | -0,02 | 45,98 | 496 | | Peugeot | 48,39 | -0,84 | 48,80 | 430 | | Renault | 84,25 | +0,84 | 83,55 | 1612 | | Sanofi-Synthelab | 77,45 | -0,19 | 77,60 | 2833 | | Schneider Elec | 80,20 | -0,68 | 80,75 | 218 | | STMicroelectronics | 12,26 | -3,39 | 12,69 | 4096 | | Total Fina Elf | 51,70 | +0,68 | 51,35 | 6656 | | Великобритания (GBp) | | ARM Holdings | 106,50 | -2,29 | 109,00 | 14755 | | BAE System | 343,50 | +0,81 | 340,75 | 25332 | | Barclays | 628,50 | +0,32 | 626,50 | 24024 | | BP | 646,00 | +1,25 | 638,00 | 51195 | | BAT | 1400,00 | -1,13 | 1416,00 | 6134 | | British Airways | 359,50 | +3,23 | 348,25 | 19368 | | British Telecom | 236,00 | -0,84 | 238,00 | 23776 | | Cable & Wireless | 114,00 | +0,22 | 113,75 | 14250 | | Cadbury Schweppes | 526,00 | -0,19 | 527,00 | 6210 | | HSBC Hldg | 965,00 | -0,16 | 966,50 | 70683 | | Lloyds TSB Grp | 546,00 | +0,74 | 542,00 | 24904 | | Marks & Spencer | 582,50 | -1,10 | 589,00 | 4700 | | Prudential | 585,50 | -2,66 | 601,50 | 14319 | | Reuters Group | 371,75 | -1,33 | 376,75 | 5458 | | Rio Tinto | 2854,00 | +0,21 | 2848,00 | 6355 | | Sainsbury | 333,31 | -0,82 | 336,00 | 3164 | | Unilever | 1215,00 | -0,90 | 1226,00 | 2869 | | Vodafone Airtch | 117,75 | -1,88 | 120,00 | 230220 | | Германия (EUR) | | Allianz AG | 122,65 | -0,37 | 123,10 | 2126 | | BASF | 62,53 | -0,06 | 62,57 | 1715 | | Bayer AG | 36,37 | +2,97 | 35,32 | 7622 | | BMW | 38,70 | -1,07 | 39,12 | 2261 | | Commerzbank AG | 28,23 | -0,49 | 28,37 | 1922 | | Daimler-Chrysler | 38,37 | -0,39 | 38,52 | 3395 | | Deutsche Bank n | 87,41 | -1,14 | 88,42 | 2742 | | Dt Telekom n | 12,59 | -0,71 | 12,68 | 11010 | | Hypovereinsbank | 29,45 | +0,68 | 29,25 | 552 | | Infineon Tech | 8,82 | +0,46 | 8,78 | 6968 | | Merck KGaA | 67,23 | -3,72 | 69,83 | 1100 | | Munich Re | 106,13 | -0,46 | 106,62 | 1228 | | Sap AG | 165,20 | -1,31 | 167,40 | 1383 | | Siemens | 67,40 | -1,06 | 68,12 | 2762 | | Volkswagen AG | 54,20 | -0,40 | 54,42 | 1177 | | Финляндия (EUR) | | Nokia | 15,41 | -2,59 | 15,82 | 22645 | | Stora Enso | 10,77 | +0,47 | 10,72 | 1023 | | Швейцария (CHF) | | Ciba Special | 67,65 | -0,44 | 67,95 | 210 | | Lonza Grp AG | 84,95 | +0,06 | 84,90 | 296 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,00 | -0,66 | 68,45 | 4736 | | Nestle | 379,00 | -0,52 | 381,00 | 1433 | | Novartis | 66,75 | -0,67 | 67,20 | 7045 | | Roche | 217,00 | -0,60 | 218,30 | 7 | | Swiss Re | 86,50 | -0,29 | 86,75 | 933 | | UBS AG | 133,40 | -1,11 | 134,90 | 1984 | | Zurich Fin | 263,25 | -0,38 | 264,25 | 884 | | Швеция (SEK) | | ABB | 90,00 | -1,91 | 91,75 | 1200aaz | | Electrolux | 104,00 | -1,42 | 105,50 | 806 | | Ericsson | 23,40 | -2,09 | 23,90 | 57571 | | Nordea | 85,50 | -0,58 | 86,00 | 3935 | | Volvo | 358,50 | -0,83 | 361,50 | 939 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,17 | 2,94 | 544 | | Fiat | 10,39 | +0,50 | 10,34 | 16960 | | Голландия (EUR) | | ABN Amro Hld | 21,38 | -0,65 | 21,52 | 6732 | | Aegon NV | 13,22 | -0,30 | 13,26 | 4124 | | Ahold Kon | 6,79 | +0,44 | 6,76 | 7152 | | Fortis | 27,29 | -0,44 | 27,41 | 2079 | | ING Grp | 30,79 | -0,06 | 30,81 | 4927 | | Philips | 23,64 | -2,84 | 24,33 | 6070 | | Россия (ADR) | | АФК Система | 21,05 | +0,24 | 21,05 | 257 | | Вимм-Билль-Данн | 39,45 | -2,69 | 40,54 | 12 | | Вымпелком | 46,11 | -0,50 | 46,34 | 166 | | Газпром | 41,60 | -2,53 | 42,75 | 4137 | | ЛУКОЙЛ | 84,40 | -0,35 | 84,80 | 2213 | | Мобильные телесистемы | 31,15 | +1,37 | 30,73 | 935 | | Норильский никель | 133,28 | -0,94 | 133,00 | 262 | | Пятерочка | 17,10 | +0,59 | 17,00 | 251 | | РАО ЕЭС России | 70,00 | — | 70,00 | 717 | | Ростелеком | 29,49 | — | 29,50 | 123 | | Стальная группа Мечел | 21,24 | -0,75 | 21,40 | 76 | | Сургутнефтегаз | 74,70 | -0,53 | 75,50 | 1081 | | Татнефть | 85,13 | +1,84 | 83,59 | 119 | | ЮКОС | 4,72 | -3,48 | 4,89 | 45 | | Канада (CAD) | | Alcan Inc | 52,20 | +1,87 | 51,24 | 220 | | Bank of Montreal | 60,95 | +0,28 | 60,78 | 155 | | Bank Nova Scotia | 44,79 | +0,16 | 44,72 | 198 | | BCE Inc | 26,18 | +0,19 | 26,13 | 264 | | Imperial Oil | 40,61 | +0,89 | 40,25 | 174 | | Loblaw Cos Ltd | 52,21 | +0,31 | 52,05 | 21 | | Nortel Networks | 2,55 | -1,16 | 2,58 | 1417 | | Royal Bank of Canada | 46,07 | +0,96 | 45,63 | 279 | | США ($) | | Abbott Labs | 44,06 | +0,64 | 43,78 | 519 | | Agilent Tech | 31,01 | -1,99 | 31,64 | 289 | | Alcoa | 33,78 | +1,08 | 33,42 | 1147 | | Allstate Corp | 55,28 | +0,84 | 54,82 | 297 | | Alltel | 64,00 | +0,19 | 63,88 | 194 | | Amer Electric Power | 34,66 | +0,76 | 34,40 | 467 | | Amer Express Co | 52,29 | -0,48 | 52,54 | 628 | | AIG | 59,33 | -0,22 | 59,46 | 877 | | Amgen | 66,63 | +1,05 | 65,94 | 2280 | | Analog Devices | 30,60 | -2,33 | 31,33 | 751 | | Anheuser-Busch | 45,78 | +0,39 | 45,60 | 263 | | Time Warner Inc | 16,84 | -0,82 | 16,98 | 1700 | | Apple Comp Inc | 55,24 | -0,95 | 55,77 | 9227 | | Applied Materials | 16,13 | -1,53 | 16,38 | 7445 | | Automatic Data Proc | 44,75 | -1,45 | 45,41 | 307 | | Bank of America | 49,20 | +0,29 | 49,06 | 963 | | Bank of New York | 32,44 | -0,15 | 32,49 | 268 | | Baxter Int | 36,49 | -0,71 | 36,75 | 409 | | BCE Inc | 23,53 | -0,04 | 23,54 | 45 | | Bellsouth Corp | 36,35 | +0,17 | 36,29 | 533 | | Berkshire cl a* | 90,00 | -0,28 | 90,25 | 1 | | Berkshire cl b* | 3,00 | -0,32 | 3,01 | 5 | | Boeing Co | 80,92 | +0,14 | 80,81 | 406 | | Bristol Myers sq | 25,58 | +0,75 | 25,39 | 916 | | Cardinal Health | 64,08 | -0,19 | 64,20 | 142 | | Carnival | 41,95 | +0,05 | 41,93 | 385 | | Caterpillar Inc | 73,35 | -0,41 | 73,65 | 717 | | ChevronTexaco | 64,91 | +1,45 | 63,98 | 1644 | | Cigna | 99,67 | -0,24 | 99,91 | 119 | | Cisco | 19,51 | -0,61 | 19,63 | 10366 | | Citigroup | 49,52 | +0,51 | 49,27 | 1197 | | Coca-Cola Co | 43,38 | +0,12 | 43,33 | 406 | | Colgate Palmoliv | 61,00 | -0,05 | 61,03 | 216 | | Costco Wholesale | 56,03 | +0,32 | 55,85 | 934 | | Daimler-Chrysler | 49,19 | +0,26 | 49,06 | 57 | | Dow Chemical Co | 37,99 | -0,99 | 38,37 | 985 | | Du Pont Co | 40,57 | -1,15 | 41,04 | 885 | | Eastman Kodak | 23,00 | -0,82 | 23,19 | 253 | | Eli Lilly | 56,75 | +0,14 | 56,67 | 478 | | EMC Corp | 11,02 | -0,45 | 11,07 | 2188 | | Emerson Electric | 82,84 | -0,89 | 83,58 | 205 | | Exelon | 57,23 | +0,42 | 56,99 | 536 | | Exxon Mobil | 63,77 | +0,47 | 63,47 | 2684 | | Fannie Mae | 49,10 | +0,39 | 48,91 | 175 | | First Data Corp | 44,63 | +0,20 | 44,54 | 276 | | Ford Motor Co | 6,74 | +2,28 | 6,59 | 2251 | | Gap Inc | 16,78 | -1,00 | 16,95 | 529 | | Genentech | 86,23 | +1,05 | 85,33 | 923 | | General Elec Co | 33,40 | -0,30 | 33,50 | 2405 | | General Motors | 29,79 | +2,02 | 29,20 | 2168 | | Goldman Sachs Gr | 150,08 | -0,33 | 150,58 | 803 | | HJ Heinz Co | 41,88 | +0,29 | 41,76 | 171 | | Halliburton Co | 74,24 | -0,03 | 74,26 | 766 | | HCA-Healthcare | 43,63 | +0,37 | 43,47 | 201 | | Hewlett-Packard | 33,01 | -0,27 | 33,10 | 1855 | | Home Depot Inc | 35,48 | +0,03 | 35,47 | 1398 | | Honeywell Int | 39,61 | -0,53 | 39,82 | 375 | | Illinois Tool Works | 46,36 | -0,22 | 46,46 | 324 | | Intel Corp | 18,72 | -0,69 | 18,85 | 18937 | | IBM | 77,13 | -1,23 | 78,09 | 1299 | | Intl Paper | 32,75 | -0,64 | 32,96 | 354 | | Johnson&Johnson | 60,83 | +0,51 | 60,52 | 801 | | J P Morgan Chase | 42,68 | +0,54 | 42,45 | 956 | | Kimberly-Clark | 60,87 | -0,54 | 61,20 | 266 | | Kohls | 59,38 | -0,74 | 59,82 | 402 | | Kroger | 21,82 | -0,18 | 21,86 | 461 | | Lehman Brothers | 65,65 | -0,18 | 65,77 | 456 | | Lockheed Martin | 73,54 | +0,05 | 73,50 | 248 | | Lowes Cos | 29,60 | -2,25 | 30,28 | 1725 | | Lucent Tech | 2,38 | -0,42 | 2,39 | 727 | | Marsh & McLennan | 26,49 | -0,67 | 26,67 | 304 | | McDonalds Corp | 33,56 | -0,39 | 33,69 | 588 | | Medtronic | 47,42 | -0,02 | 47,43 | 594 | | Merck & Co | 36,72 | +0,16 | 36,66 | 1255 | | Merrill Lynch | 71,65 | +0,31 | 71,43 | 770 | | Metlife Inc | 50,97 | -0,51 | 51,23 | 150 | | Micron Tech | 14,95 | -2,35 | 15,31 | 1416 | | Microsoft | 23,41 | -0,30 | 23,48 | 17665 | | Minnesota Mining | 75,09 | -7,74 | 81,39 | 4397 | | Motorola Inc | 19,81 | -1,44 | 20,10 | 2336 | | Occidental Petr | 104,25 | +0,45 | 103,78 | 435 | | Omnicom Group | 88,45 | -0,42 | 88,82 | 159 | | Oracle Corp | 14,73 | +1,59 | 14,50 | 14922 | | Pfizer Inc | 23,81 | +0,55 | 23,68 | 2075 | | Philip Morris | 77,01 | -0,96 | 77,76 | 2567 | | Raytheon Co | 44,25 | +0,34 | 44,10 | 185 | | Schering-plough | 19,26 | +0,52 | 19,16 | 877 | | Tenet Healthcare | 6,54 | — | 6,54 | 379 | | Texas Instrument | 29,19 | -1,05 | 29,50 | 1833 | | Textron Inc | 92,44 | -0,74 | 93,13 | 109 | | Time Warner Inc | 16,84 | -0,82 | 16,98 | 1700 | | Tyco Int | 27,58 | -0,29 | 27,66 | 582 | | Unisys Corp | 6,31 | -0,32 | 6,33 | 102 | | UPS | 81,48 | -0,59 | 81,96 | 295 | | United Tech | 63,34 | -0,80 | 63,85 | 585 | | Unitedhealth Gr | 45,20 | +0,83 | 44,83 | 612 | | US Bancorp | 31,12 | -0,03 | 31,13 | 552 | | Verizon Comm | 33,30 | +0,85 | 33,02 | 1241 | | Wachovia | 54,08 | +0,28 | 53,93 | 586 | | Wal-Mart Stores | 46,17 | -1,18 | 46,72 | 1611 | | Walt Disney Co | 29,76 | -0,93 | 30,04 | 1576 | | Washington Mutual | 46,31 | +0,59 | 46,04 | 369 | | Wells Fargo | 67,80 | +0,44 | 67,50 | 541 | | Xerox Corp | 14,20 | +1,36 | 14,01 | 716 |
|
