| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -1,29 | 9,3 | 2909 | | ANZ Banking Grp | 26,1 | -1,32 | 26,5 | 2859 | | CommonWealth Bank | 44,6 | -0,71 | 44,9 | 3037 | | National Australian Bank | 35,3 | -1,45 | 35,8 | 4036 | | Telstra Corp | 3,8 | -1,03 | 3,9 | 26906 | | Westpac Banking | 21,8 | -1,49 | 22,2 | 10577 | | Япония (JPY) | | Asahi Kasei | 702,0 | -3,17 | 725,0 | 6266 | | Daiwa Securities | 1327,0 | +0,68 | 1318,0 | 9317 | | Fuji Photo Film | 3850,0 | -0,26 | 3860,0 | 1546 | | Fujitsu Ltd | 826,0 | -3,05 | 852,0 | 10640 | | Honda Motor Co | 3560,0 | -0,56 | 3580,0 | 3777 | | Kao Corp | 3020,0 | -0,33 | 3030,0 | 1812 | | KDDI* | 743,0 | +0,41 | 740,0 | 34 | | Mitsubishi Fin Gr* | 1620,0 | — | 1620,0 | 37 | | Mitsubishi Electric | 834,0 | -2,57 | 856,0 | 6388 | | NEC Corp | 577,0 | -0,86 | 582,0 | 15847 | | Nippon Steel Corp | 455,0 | -0,66 | 458,0 | 54432 | | Nissan Motor Co | 1204,0 | -1,55 | 1223,0 | 11912 | | NTT* | 580,0 | +1,22 | 573,0 | 56 | | NTT DoCoMo* | 167,0 | — | 167,0 | 119 | | Pioneer | 1724,0 | -0,58 | 1734,0 | 1878 | | Ricoh | 2350,0 | -1,26 | 2380,0 | 3152 | | Seikisui House | 1592,0 | -0,38 | 1598,0 | 2677 | | Shin-Etsu Chem | 6460,0 | +2,22 | 6320,0 | 4181 | | Sony | 4930,0 | -1,20 | 4990,0 | 4200 | | Sumitomo Chem | 860,0 | -3,15 | 888,0 | 11281 | | TDK Corp | 8390,0 | -2,89 | 8640,0 | 1025 | | Toshiba Corp | 708,0 | -2,07 | 723,0 | 32562 | | Toyota Motor Co | 5820,0 | -2,02 | 5940,0 | 8375 | | Гонконг (HKD) | | Cheung Kong | 81,95 | -1,27 | 83,00 | 4343 | | China Mobile | 44,75 | -2,08 | 45,70 | 23221 | | China Unicom | 7,00 | -3,45 | 7,25 | 28229 | | CLP Holdings | 45,45 | -0,22 | 45,55 | 1408 | | CNOOC | 6,30 | -1,56 | 6,40 | 81828 | | Hang Seng Bank | 98,75 | -0,45 | 99,20 | 884 | | Henderson Land | 39,55 | -0,13 | 39,60 | 2282 | | HSBC Holdings | 136,80 | -1,16 | 138,40 | 13259 | | Hutchison | 70,40 | -0,98 | 71,10 | 6069 | | Франция (EUR) | | Alcatel | 9,10 | -1,30 | 9,22 | 15155 | | Axa | 24,84 | -3,91 | 25,85 | 10818 | | BNP Paribas | 73,80 | -2,45 | 75,65 | 6715 | | Bouygues | 37,78 | -1,69 | 38,43 | 1221 | | Danone | 97,25 | -1,87 | 99,10 | 753 | | EADS | 21,06 | -2,09 | 21,51 | 2432 | | France Telecom | 16,46 | -1,50 | 16,71 | 9755 | | Lafarge | 92,60 | -3,29 | 95,75 | 1165 | | Michelin | 45,68 | -2,27 | 46,74 | 767 | | Peugeot | 47,98 | -1,44 | 48,68 | 503 | | Renault | 81,70 | -1,74 | 83,15 | 991 | | Sanofi-Synthelab | 75,85 | -2,88 | 78,10 | 3346 | | Schneider Elec | 77,90 | -2,62 | 80,00 | 539 | | STMicroelectronics | 11,76 | -1,09 | 11,89 | 5003 | | Total Fina Elf | 51,50 | -1,15 | 52,10 | 9377 | | Великобритания (GBp) | | ARM Holdings | 103,38 | -3,76 | 106,25 | 17015 | | BAE System | 333,25 | -1,04 | 336,75 | 27684 | | Barclays | 592,00 | -2,15 | 605,00 | 39513 | | BP | 641,00 | +0,16 | 640,00 | 59681 | | BAT | 1365,50 | -1,52 | 1384,00 | 6274 | | British Airways | 359,02 | -2,14 | 362,50 | 19075 | | British Telecom | 234,25 | -0,85 | 236,25 | 39304 | | Cable & Wireless | 107,75 | -3,15 | 111,25 | 42314 | | Cadbury Schweppes | 525,87 | -0,66 | 528,50 | 18265 | | HSBC Hldg | 946,48 | -1,87 | 965,00 | 28582 | | Lloyds TSB Grp | 527,67 | -1,78 | 535,00 | 27561 | | Marks & Spencer | 573,50 | -1,63 | 583,00 | 5391 | | Prudential | 559,00 | -2,87 | 575,50 | 7067 | | Reuters Group | 361,27 | -2,84 | 369,50 | 12358 | | Rio Tinto | 2845,37 | -2,60 | 2885,00 | 5737 | | Sainsbury | 334,00 | -0,45 | 335,50 | 6848 | | Unilever | 1207,83 | -1,97 | 1218,00 | 2513 | | Vodafone Airtch | 113,50 | -2,58 | 116,50 | 384542 | | Германия (EUR) | | Allianz AG | 118,56 | -2,10 | 121,10 | 3578 | | BASF | 61,88 | -1,45 | 62,79 | 2562 | | Bayer AG | 36,45 | -1,49 | 37,00 | 5100 | | BMW | 38,90 | -0,49 | 39,09 | 3534 | | Commerzbank AG | 27,17 | -3,65 | 28,20 | 3987 | | Daimler-Chrysler | 38,10 | -1,32 | 38,61 | 5566 | | Deutsche Bank n | 85,29 | -1,78 | 86,84 | 4491 | | Dt Telekom n | 12,30 | -1,60 | 12,50 | 21568 | | Hypovereinsbank | 29,15 | -2,15 | 29,79 | 667 | | Infineon Tech | 8,52 | -2,74 | 8,76 | 9808 | | Merck KGaA | 67,10 | -0,42 | 67,38 | 369 | | Munich Re | 104,51 | -1,22 | 105,80 | 2392 | | Sap AG | 149,80 | -6,17 | 159,65 | 10737 | | Siemens | 64,30 | -2,47 | 65,93 | 5694 | | Volkswagen AG | 53,21 | -0,86 | 53,67 | 1560 | | Финляндия (EUR) | | Nokia | 14,78 | -2,76 | 15,20 | 43508 | | Stora Enso | 10,90 | -2,15 | 11,14 | 3350 | | Швейцария (CHF) | | Ciba Special | 67,55 | -1,10 | 68,30 | 673 | | Lonza Grp AG | 84,95 | -0,93 | 85,75 | 188 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,40 | -2,46 | 67,05 | 7917 | | Nestle | 383,50 | -0,39 | 385,00 | 1373 | | Novartis | 68,10 | -0,95 | 68,75 | 6900 | | Roche | 218,50 | -2,02 | 223,00 | 24 | | Swiss Re | 84,95 | -1,22 | 86,00 | 1629 | | UBS AG | 63,10 | -2,77 | 64,90 | 9214 | | Zurich Fin | 261,75 | -1,13 | 264,75 | 1071 | | Швеция (SEK) | | ABB | 87,75 | -2,23 | 89,75 | 1898aaz | | Electrolux | 100,50 | — | 100,50 | 2873 | | Ericsson | 22,00 | -1,35 | 22,30 | 96624 | | Nordea | 83,00 | -2,35 | 85,00 | 6843 | | Volvo | 371,50 | -0,13 | 372,00 | 3769 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,08 | 2,95 | 925 | | Fiat | 11,05 | +0,15 | 11,03 | 13721 | | Голландия (EUR) | | ABN Amro Hld | 20,88 | -1,79 | 21,26 | 7557 | | Aegon NV | 12,74 | -2,90 | 13,12 | 7356 | | Ahold Kon | 6,73 | -0,74 | 6,78 | 6628 | | Fortis | 26,72 | -1,80 | 27,21 | 3388 | | ING Grp | 30,29 | -2,10 | 30,94 | 7733 | | Philips | 22,72 | -2,07 | 23,20 | 8940 | | Россия (ADR) | | АФК Система | 21,00 | +0,96 | 20,80 | 1318 | | Вимм-Билль-Данн | 43,80 | +2,53 | 42,72 | 30 | | Вымпелком | 44,55 | -1,87 | 45,40 | 268 | | Газпром | 39,25 | -4,00 | 41,30 | 4960 | | ЛУКОЙЛ | 82,99 | -3,71 | 86,20 | 2228 | | Мобильные телесистемы | 29,09 | -3,32 | 30,09 | 573 | | Мосэнерго | 20,50 | -2,15 | 20,95 | 41 | | Норильский никель | 127,25 | -5,74 | 135,00 | 300 | | Пятерочка | 16,50 | -2,25 | 16,88 | 154 | | РАО ЕЭС России | 65,36 | -6,66 | 69,10 | 381 | | Ростелеком | 27,75 | -5,16 | 28,90 | 73 | | Стальная группа Мечел | 20,20 | -2,37 | 20,69 | 114 | | Сургутнефтегаз | 69,40 | -7,22 | 74,80 | 942 | | Татнефть | 86,59 | -4,00 | 90,20 | 105 | | ЮКОС | 4,67 | -5,66 | 4,95 | 113 | | Канада (CAD) | | Alcan Inc | 52,30 | -2,88 | 53,85 | 659 | | Bank of Montreal | 62,04 | -0,11 | 62,11 | 194 | | Bank Nova Scotia | 45,61 | -0,28 | 45,74 | 513 | | BCE Inc | 26,22 | -0,04 | 26,23 | 632 | | Imperial Oil | 41,90 | +0,48 | 41,70 | 322 | | Loblaw Cos Ltd | 51,97 | -0,82 | 52,40 | 50 | | Nortel Networks | 2,37 | -1,66 | 2,41 | 2996 | | Royal Bank of Canada | 47,53 | +0,36 | 47,36 | 778 | | США ($) | | Abbott Labs | 44,00 | -0,25 | 44,11 | 4134 | | Agilent Tech | 28,63 | +0,46 | 28,50 | 1647 | | Alcoa | 31,72 | -1,03 | 32,05 | 2008 | | Allstate Corp | 55,07 | -0,18 | 55,17 | 392 | | Alltel | 64,50 | -0,39 | 64,75 | 729 | | Amer Electric Power | 34,91 | +0,17 | 34,85 | 519 | | Amer Express Co | 51,81 | -0,75 | 52,20 | 1511 | | AIG | 58,85 | -0,19 | 58,96 | 1602 | | Amgen | 65,90 | -0,48 | 66,22 | 3649 | | Analog Devices | 31,88 | +2,34 | 31,15 | 1520 | | Anheuser-Busch | 45,82 | -0,59 | 46,09 | 495 | | Time Warner Inc | 16,26 | -0,91 | 16,41 | 3731 | | Apple Comp Inc | 53,11 | +0,28 | 52,96 | 23309 | | Applied Materials | 15,75 | +0,45 | 15,68 | 14866 | | Automatic Data Proc | 43,53 | -0,30 | 43,66 | 518 | | Bank of America | 48,60 | +0,06 | 48,57 | 2500 | | Bank of New York | 31,93 | -1,27 | 32,34 | 582 | | Baxter Int | 37,12 | +1,23 | 36,67 | 1147 | | BCE Inc | 23,14 | — | 23,14 | 40 | | Bellsouth Corp | 34,79 | -1,33 | 35,26 | 2222 | | Berkshire cl a* | 90,30 | -0,17 | 90,45 | 1 | | Berkshire cl b* | 3,01 | -0,10 | 3,01 | 2 | | Boeing Co | 80,80 | -0,15 | 80,92 | 825 | | Bristol Myers sq | 25,09 | +0,04 | 25,08 | 1268 | | Cardinal Health | 64,02 | +0,44 | 63,74 | 504 | | Carnival | 40,02 | -1,06 | 40,45 | 1628 | | Caterpillar Inc | 70,73 | -0,81 | 71,31 | 1381 | | ChevronTexaco | 65,25 | +0,59 | 64,87 | 3119 | | Cigna | 103,40 | +1,79 | 101,58 | 553 | | Cisco | 18,31 | +0,27 | 18,26 | 24280 | | Citigroup | 48,49 | -0,70 | 48,83 | 2832 | | Coca-Cola Co | 43,32 | -0,57 | 43,57 | 1690 | | Colgate Palmoliv | 61,63 | +0,34 | 61,42 | 415 | | Costco Wholesale | 55,42 | -0,82 | 55,88 | 2829 | | Daimler-Chrysler | 48,28 | -0,98 | 48,76 | 138 | | Dow Chemical Co | 36,92 | -1,89 | 37,63 | 1398 | | Du Pont Co | 39,77 | -1,27 | 40,28 | 1107 | | Eastman Kodak | 23,06 | +0,26 | 23,00 | 430 | | Eli Lilly | 55,23 | -0,70 | 55,62 | 864 | | EMC Corp | 10,11 | +0,20 | 10,09 | 6181 | | Emerson Electric | 80,53 | -2,25 | 82,38 | 604 | | Exelon | 58,19 | +0,85 | 57,70 | 1057 | | Exxon Mobil | 64,13 | +0,25 | 63,97 | 5660 | | Fannie Mae | 48,42 | -1,38 | 49,10 | 607 | | First Data Corp | 43,43 | -0,18 | 43,51 | 685 | | Ford Motor Co | 6,82 | -0,87 | 6,88 | 3961 | | Gap Inc | 16,76 | -1,12 | 16,95 | 1379 | | Genentech | 80,68 | -0,37 | 80,98 | 1474 | | General Elec Co | 32,85 | -0,64 | 33,06 | 4828 | | General Motors | 29,43 | -0,64 | 29,62 | 2141 | | Goldman Sachs Gr | 144,92 | -0,24 | 145,27 | 1875 | | HJ Heinz Co | 41,77 | -1,86 | 42,56 | 931 | | Halliburton Co | 74,00 | -1,18 | 74,88 | 1609 | | HCA-Healthcare | 43,85 | +0,64 | 43,57 | 315 | | Hewlett-Packard | 31,68 | +0,03 | 31,67 | 4554 | | Home Depot Inc | 33,57 | -0,12 | 33,61 | 3733 | | Honeywell Int | 38,62 | -0,72 | 38,90 | 1003 | | Illinois Tool Works | 44,84 | -0,84 | 45,22 | 484 | | Intel Corp | 17,84 | -0,22 | 17,88 | 35048 | | IBM | 75,02 | -0,61 | 75,48 | 2631 | | Intl Paper | 32,06 | -0,19 | 32,12 | 1278 | | Johnson&Johnson | 60,56 | -0,10 | 60,62 | 2711 | | J P Morgan Chase | 41,87 | -0,90 | 42,25 | 2590 | | Kimberly-Clark | 60,34 | -0,33 | 60,54 | 422 | | Kohls | 56,47 | -1,35 | 57,24 | 984 | | Kroger | 21,72 | -0,37 | 21,80 | 631 | | Lehman Brothers | 62,13 | -1,77 | 63,25 | 1498 | | Lockheed Martin | 74,69 | -0,28 | 74,90 | 667 | | Lowes Cos | 27,40 | -0,15 | 27,44 | 3985 | | Lucent Tech | 2,17 | -0,91 | 2,19 | 27382 | | Marsh & McLennan | 26,06 | +0,19 | 26,01 | 248 | | McDonalds Corp | 33,61 | -0,59 | 33,81 | 1302 | | Medtronic | 47,70 | -0,06 | 47,73 | 802 | | Merck & Co | 35,94 | -2,07 | 36,70 | 2663 | | Merrill Lynch | 68,92 | -1,01 | 69,62 | 1748 | | Metlife Inc | 50,95 | -0,86 | 51,39 | 602 | | Micron Tech | 14,57 | -1,62 | 14,81 | 3246 | | Microsoft | 22,48 | -0,71 | 22,64 | 37297 | | Minnesota Mining | 72,26 | -0,63 | 72,72 | 1304 | | Motorola Inc | 19,28 | +1,31 | 19,03 | 5299 | | Occidental Petr | 102,98 | -0,18 | 103,17 | 963 | | Omnicom Group | 86,60 | -0,68 | 87,19 | 233 | | Oracle Corp | 14,11 | -0,77 | 14,22 | 27400 | | Pfizer Inc | 22,93 | -1,08 | 23,18 | 4733 | | Philip Morris | 76,92 | -0,48 | 77,29 | 1579 | | Raytheon Co | 44,16 | +0,07 | 44,37 | 537 | | Schering-plough | 18,76 | -0,16 | 18,79 | 1004 | | Tenet Healthcare | 6,48 | -1,07 | 6,55 | 477 | | Texas Instrument | 29,01 | -0,68 | 29,21 | 5104 | | Textron Inc | 91,21 | -0,59 | 91,75 | 134 | | Time Warner Inc | 16,26 | -0,91 | 16,41 | 3731 | | Tyco Int | 26,82 | -1,32 | 27,18 | 1097 | | Unisys Corp | 6,17 | -0,16 | 6,18 | 148 | | UPS | 79,71 | -1,21 | 80,69 | 832 | | United Tech | 62,58 | -1,04 | 63,24 | 988 | | Unitedhealth Gr | 48,36 | +0,62 | 48,06 | 1591 | | US Bancorp | 30,89 | -0,29 | 30,98 | 794 | | Verizon Comm | 31,99 | -0,96 | 32,30 | 1496 | | Wachovia | 53,70 | -0,13 | 53,77 | 914 | | Wal-Mart Stores | 44,17 | -2,17 | 45,15 | 9831 | | Walt Disney Co | 29,00 | -3,04 | 29,91 | 4497 | | Washington Mutual | 45,79 | +0,84 | 45,41 | 1140 | | Wells Fargo | 68,35 | +0,40 | 68,08 | 1342 | | Xerox Corp | 13,83 | -0,65 | 13,92 | 403 |
|
