| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -3,71 | 9,2 | 6003 | | ANZ Banking Grp | 25,3 | -3,07 | 26,1 | 6594 | | CommonWealth Bank | 43,6 | -2,24 | 44,6 | 3151 | | National Australian Bank | 34,4 | -2,61 | 35,3 | 3113 | | Telstra Corp | 3,8 | +0,26 | 3,8 | 34156 | | Westpac Banking | 21,7 | -0,60 | 21,8 | 10341 | | Япония (JPY) | | Asahi Kasei | 690,0 | -1,71 | 702,0 | 4909 | | Daiwa Securities | 1303,0 | -1,81 | 1327,0 | 9259 | | Fuji Photo Film | 3770,0 | -2,08 | 3850,0 | 2327 | | Fujitsu Ltd | 818,0 | -0,97 | 826,0 | 6624 | | Honda Motor Co | 3500,0 | -1,69 | 3560,0 | 5589 | | Kao Corp | 3010,0 | -0,33 | 3020,0 | 2095 | | KDDI* | 720,0 | -3,10 | 743,0 | 33 | | Mitsubishi Fin Gr* | 1580,0 | -2,47 | 1620,0 | 39 | | Mitsubishi Electric | 823,0 | -1,32 | 834,0 | 7643 | | NEC Corp | 568,0 | -1,56 | 577,0 | 14022 | | Nippon Steel Corp | 443,0 | -2,64 | 455,0 | 51507 | | Nissan Motor Co | 1188,0 | -1,33 | 1204,0 | 13768 | | NTT* | 574,0 | -1,03 | 580,0 | 35 | | NTT DoCoMo* | 166,0 | -0,60 | 167,0 | 88 | | Pioneer | 1699,0 | -1,45 | 1724,0 | 1839 | | Ricoh | 2300,0 | -2,13 | 2350,0 | 3111 | | Seikisui House | 1561,0 | -1,95 | 1592,0 | 2433 | | Shin-Etsu Chem | 6530,0 | +1,08 | 6460,0 | 3637 | | Sony | 4790,0 | -2,84 | 4930,0 | 8425 | | Sumitomo Chem | 838,0 | -2,56 | 860,0 | 5886 | | TDK Corp | 8370,0 | -0,24 | 8390,0 | 1263 | | Toshiba Corp | 677,0 | -4,38 | 708,0 | 50250 | | Toyota Motor Co | 5720,0 | -1,72 | 5820,0 | 7958 | | Гонконг (HKD) | | Cheung Kong | 81,15 | -0,98 | 81,95 | 5144 | | China Mobile | 44,10 | -1,45 | 44,75 | 18161 | | China Unicom | 6,70 | -4,29 | 7,00 | 19486 | | CLP Holdings | 45,55 | +0,22 | 45,45 | 1647 | | CNOOC | 6,30 | — | 6,30 | 73868 | | Hang Seng Bank | 98,30 | -0,46 | 98,75 | 1350 | | Henderson Land | 39,10 | -1,14 | 39,55 | 3165 | | HSBC Holdings | 135,60 | -0,88 | 136,80 | 20775 | | Hutchison | 70,00 | -0,57 | 70,40 | 6457 | | Франция (EUR) | | Alcatel | 8,95 | -1,43 | 9,08 | 7190 | | Axa | 24,44 | -1,89 | 24,91 | 5487 | | BNP Paribas | 72,60 | -1,69 | 73,85 | 2969 | | Bouygues | 36,60 | -3,28 | 37,84 | 1600 | | Danone | 97,10 | -0,46 | 97,55 | 311 | | EADS | 21,06 | +0,10 | 21,04 | 1952 | | France Telecom | 16,36 | -0,61 | 16,46 | 3145 | | Lafarge | 91,80 | -1,18 | 92,90 | 593 | | Michelin | 45,21 | -1,05 | 45,69 | 608 | | Peugeot | 47,52 | -1,25 | 48,12 | 371 | | Renault | 81,10 | -0,61 | 81,60 | 1361 | | Sanofi-Synthelab | 76,05 | +0,26 | 75,85 | 2107 | | Schneider Elec | 76,85 | -1,66 | 78,15 | 337 | | STMicroelectronics | 11,74 | -0,17 | 11,76 | 2974 | | Total Fina Elf | 51,60 | — | 51,60 | 7895 | | Великобритания (GBp) | | ARM Holdings | 101,50 | -0,73 | 102,25 | 5625 | | BAE System | 334,50 | +0,38 | 333,25 | 25184 | | Barclays | 589,84 | -0,34 | 592,00 | 19773 | | BP | 647,50 | +1,01 | 641,00 | 44606 | | BAT | 1360,00 | -0,22 | 1363,00 | 2514 | | British Airways | 350,50 | -1,20 | 354,75 | 11294 | | British Telecom | 233,25 | -0,43 | 234,25 | 19712 | | Cable & Wireless | 109,38 | +1,39 | 107,75 | 11933 | | Cadbury Schweppes | 524,50 | -0,10 | 525,00 | 4554 | | HSBC Hldg | 947,00 | — | 947,00 | 12923 | | Lloyds TSB Grp | 521,00 | -0,86 | 525,50 | 9225 | | Marks & Spencer | 571,50 | -0,35 | 573,50 | 7610 | | Prudential | 555,63 | -0,81 | 559,00 | 6730 | | Reuters Group | 355,00 | -1,11 | 359,00 | 4797 | | Rio Tinto | 2766,00 | -1,57 | 2810,00 | 5923 | | Sainsbury | 332,25 | -0,52 | 334,00 | 2221 | | Unilever | 1191,00 | -0,25 | 1194,00 | 1979 | | Vodafone Airtch | 113,00 | -0,44 | 113,50 | 212198 | | Германия (EUR) | | Allianz AG | 116,66 | -1,60 | 118,56 | 2436 | | BASF | 60,90 | -1,58 | 61,88 | 1584 | | Bayer AG | 36,28 | -0,47 | 36,45 | 2735 | | BMW | 38,66 | -0,62 | 38,90 | 946 | | Commerzbank AG | 26,68 | -1,80 | 27,17 | 3169 | | Daimler-Chrysler | 37,83 | -0,71 | 38,10 | 3116 | | Deutsche Bank n | 84,26 | -1,21 | 85,29 | 2357 | | Dt Telekom n | 12,26 | -0,33 | 12,30 | 12144 | | Hypovereinsbank | 28,70 | -1,54 | 29,15 | 108 | | Infineon Tech | 8,41 | -1,29 | 8,52 | 5037 | | Merck KGaA | 64,80 | -3,40 | 67,08 | 480 | | Munich Re | 102,86 | -1,58 | 104,51 | 1791 | | Sap AG | 150,34 | +0,36 | 149,80 | 2980 | | Siemens | 63,19 | -1,73 | 64,30 | 3460 | | Volkswagen AG | 53,39 | +0,34 | 53,21 | 1369 | | Финляндия (EUR) | | Nokia | 14,78 | — | 14,78 | 19321 | | Stora Enso | 10,96 | +0,55 | 10,90 | 2116 | | Швейцария (CHF) | | Ciba Special | 68,00 | +0,67 | 67,55 | 560 | | Lonza Grp AG | 85,05 | +0,12 | 84,95 | 319 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 63,90 | -2,29 | 65,40 | 7808 | | Nestle | 386,25 | +0,72 | 383,50 | 1094 | | Novartis | 67,65 | -0,66 | 68,10 | 4336 | | Roche | 217,50 | -0,46 | 218,50 | 19 | | Swiss Re | 85,00 | +0,06 | 84,95 | 1367 | | UBS AG | 62,50 | -0,95 | 63,10 | 5046 | | Zurich Fin | 259,25 | -0,96 | 261,75 | 306 | | Швеция (SEK) | | ABB | 86,25 | -1,71 | 87,75 | 1486 | | Electrolux | 98,75 | -1,74 | 100,50 | 861 | | Ericsson | 21,70 | -1,36 | 22,00 | 61803 | | Nordea | 81,50 | -1,81 | 83,00 | 8831 | | Volvo | 381,00 | +2,56 | 371,50 | 4705 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,12 | 2,95 | 1499 | | Fiat | 10,71 | -3,16 | 11,06 | 13991 | | Голландия (EUR) | | ABN Amro Hld | 20,82 | -0,53 | 20,93 | 5768 | | Aegon NV | 12,55 | -1,65 | 12,76 | 3566 | | Ahold Kon | 6,75 | +0,45 | 6,72 | 5805 | | Fortis | 26,39 | -1,16 | 26,70 | 2696 | | ING Grp | 29,89 | -1,61 | 30,38 | 6905 | | Philips | 22,40 | -1,75 | 22,80 | 6084 | | Россия (ADR) | | АФК Система | 21,50 | +2,38 | 21,00 | 106 | | Вимм-Билль-Данн | 42,30 | -2,13 | 43,22 | 25 | | Вымпелком | 44,40 | -1,03 | 44,86 | 138 | | Газпром | 39,63 | -0,76 | 39,65 | 6098 | | ЛУКОЙЛ | 83,90 | +1,08 | 83,00 | 2682 | | Мобильные телесистемы | 28,74 | -0,48 | 28,88 | 186 | | Мосэнерго | 20,50 | -1,11 | 20,73 | 2 | | Норильский никель | 126,00 | -0,20 | 127,25 | 328 | | Пятерочка | 16,30 | -1,21 | 16,50 | 64 | | РАО ЕЭС России | 63,10 | -2,17 | 64,50 | 351 | | Ростелеком | 28,30 | +3,25 | 27,41 | 4 | | Стальная группа Мечел | 19,96 | -0,30 | 20,02 | 16 | | Сургутнефтегаз | 71,77 | +3,03 | 69,40 | 848 | | Татнефть | 85,80 | +3,10 | 83,22 | 49 | | ЮКОС | 4,75 | +1,71 | 4,67 | 34 | | Канада (CAD) | | Alcan Inc | 50,27 | -1,78 | 51,18 | 245 | | Bank of Montreal | 61,15 | -0,49 | 61,45 | 144 | | Bank Nova Scotia | 45,24 | -0,20 | 45,33 | 248 | | BCE Inc | 26,45 | +0,88 | 26,22 | 375 | | Imperial Oil | 41,78 | -0,45 | 41,97 | 138 | | Loblaw Cos Ltd | 51,58 | -0,23 | 51,70 | 95 | | Nortel Networks | 2,31 | -1,28 | 2,34 | 970 | | Royal Bank of Canada | 46,35 | -0,54 | 46,60 | 339 | | США ($) | | Abbott Labs | 44,07 | +0,18 | 43,99 | 621 | | Agilent Tech | 28,33 | -0,49 | 28,47 | 484 | | Alcoa | 30,79 | -0,65 | 30,99 | 945 | | Allstate Corp | 54,76 | -0,24 | 54,89 | 322 | | Alltel | 64,80 | +0,59 | 64,42 | 397 | | Amer Electric Power | 34,68 | -0,12 | 34,72 | 164 | | Amer Express Co | 51,36 | +0,21 | 51,25 | 638 | | AIG | 58,45 | +0,15 | 58,36 | 1613 | | Amgen | 65,29 | -0,49 | 65,61 | 1492 | | Analog Devices | 31,59 | +1,31 | 31,18 | 616 | | Anheuser-Busch | 45,39 | -0,15 | 45,46 | 228 | | Time Warner Inc | 15,84 | -1,43 | 16,07 | 4428 | | Apple Comp Inc | 51,52 | -1,40 | 52,25 | 11159 | | Applied Materials | 15,60 | +0,91 | 15,46 | 4804 | | Automatic Data Proc | 42,88 | -0,12 | 42,93 | 366 | | Bank of America | 48,09 | +0,23 | 47,98 | 1229 | | Bank of New York | 31,76 | +0,70 | 31,54 | 570 | | Baxter Int | 37,50 | +1,35 | 37,00 | 973 | | BCE Inc | 23,41 | +1,12 | 23,15 | 27 | | Bellsouth Corp | 34,43 | +0,26 | 34,34 | 1972 | | Berkshire cl a* | 89,70 | — | 89,70 | 1 | | Berkshire cl b* | 2,99 | -0,20 | 3,00 | 2 | | Boeing Co | 78,03 | -1,96 | 79,59 | 948 | | Bristol Myers sq | 24,85 | +0,28 | 24,78 | 482 | | Cardinal Health | 63,33 | -0,06 | 63,37 | 215 | | Carnival | 39,75 | +0,28 | 39,64 | 476 | | Caterpillar Inc | 69,32 | -0,55 | 69,70 | 1098 | | ChevronTexaco | 65,92 | +1,51 | 64,94 | 2392 | | Cigna | 102,77 | -0,57 | 103,36 | 131 | | Cisco | 18,20 | +1,00 | 18,02 | 8368 | | Citigroup | 47,94 | +0,15 | 47,87 | 1969 | | Coca-Cola Co | 42,98 | -0,28 | 43,10 | 1692 | | Colgate Palmoliv | 61,19 | -0,67 | 61,60 | 249 | | Costco Wholesale | 54,70 | -0,64 | 55,05 | 1258 | | Daimler-Chrysler | 47,87 | -0,13 | 47,93 | 100 | | Dow Chemical Co | 36,68 | -0,30 | 36,79 | 585 | | Du Pont Co | 39,55 | — | 39,55 | 782 | | Eastman Kodak | 22,29 | -1,24 | 22,57 | 236 | | Eli Lilly | 55,19 | +0,56 | 54,88 | 542 | | EMC Corp | 9,61 | -3,71 | 9,98 | 6417 | | Emerson Electric | 79,19 | -0,90 | 79,91 | 167 | | Exelon | 57,99 | +0,50 | 57,70 | 342 | | Exxon Mobil | 64,66 | +0,92 | 64,07 | 3002 | | Fannie Mae | 47,65 | -0,25 | 47,77 | 512 | | First Data Corp | 42,56 | -0,63 | 42,83 | 637 | | Ford Motor Co | 6,51 | -0,76 | 6,56 | 1704 | | Gap Inc | 16,39 | -0,73 | 16,51 | 625 | | Genentech | 80,02 | -0,90 | 80,75 | 400 | | General Elec Co | 32,28 | -1,19 | 32,67 | 6436 | | General Motors | 27,77 | -1,94 | 28,32 | 2008 | | Goldman Sachs Gr | 142,48 | -0,05 | 142,55 | 802 | | HJ Heinz Co | 41,66 | +0,19 | 41,58 | 240 | | Halliburton Co | 73,60 | -0,18 | 73,73 | 1095 | | HCA-Healthcare | 43,67 | +0,32 | 43,53 | 282 | | Hewlett-Packard | 30,80 | -1,35 | 31,22 | 2023 | | Home Depot Inc | 34,28 | +0,62 | 34,07 | 2396 | | Honeywell Int | 37,41 | -1,53 | 37,99 | 1174 | | Illinois Tool Works | 44,00 | -1,21 | 44,54 | 423 | | Intel Corp | 17,97 | +1,41 | 17,72 | 17630 | | IBM | 73,60 | -0,86 | 74,24 | 1353 | | Intl Paper | 32,13 | +1,36 | 31,70 | 678 | | Johnson&Johnson | 60,93 | +1,10 | 60,27 | 1383 | | J P Morgan Chase | 41,41 | +0,05 | 41,39 | 1244 | | Kimberly-Clark | 59,44 | -0,92 | 59,99 | 247 | | Kohls | 55,24 | -0,86 | 55,72 | 371 | | Kroger | 22,00 | +0,87 | 21,81 | 747 | | Lehman Brothers | 61,45 | +0,31 | 61,26 | 681 | | Lockheed Martin | 74,77 | +0,05 | 74,73 | 322 | | Lowes Cos | 27,99 | +0,11 | 27,96 | 2126 | | Lucent Tech | 2,08 | -2,35 | 2,13 | 7258 | | Marsh & McLennan | 25,94 | -0,19 | 25,99 | 239 | | McDonalds Corp | 33,01 | -0,48 | 33,17 | 892 | | Medtronic | 47,59 | +0,19 | 47,50 | 634 | | Merck & Co | 36,99 | +0,14 | 36,94 | 1854 | | Merrill Lynch | 67,82 | -0,99 | 68,50 | 1236 | | Metlife Inc | 50,12 | -0,30 | 50,27 | 314 | | Micron Tech | 14,27 | -0,35 | 14,32 | 1365 | | Microsoft | 22,36 | +0,45 | 22,26 | 13505 | | Minnesota Mining | 71,24 | -0,54 | 71,63 | 771 | | Motorola Inc | 19,00 | -0,26 | 19,05 | 2550 | | Occidental Petr | 103,22 | +0,80 | 102,40 | 701 | | Omnicom Group | 85,65 | -0,33 | 85,93 | 225 | | Oracle Corp | 14,05 | -0,35 | 14,10 | 7001 | | Pfizer Inc | 22,80 | -0,31 | 22,87 | 4084 | | Philip Morris | 76,92 | +0,27 | 76,71 | 847 | | Raytheon Co | 43,76 | -0,68 | 44,06 | 263 | | Schering-plough | 18,65 | -0,27 | 18,70 | 486 | | Tenet Healthcare | 6,41 | +0,16 | 6,40 | 2380 | | Texas Instrument | 28,53 | +0,85 | 28,29 | 1589 | | Textron Inc | 87,76 | -2,05 | 89,60 | 160 | | Time Warner Inc | 15,84 | -1,43 | 16,07 | 4428 | | Tyco Int | 26,32 | -1,31 | 26,67 | 1274 | | Unisys Corp | 6,10 | +0,66 | 6,06 | 127 | | UPS | 78,24 | -1,37 | 79,33 | 654 | | United Tech | 59,44 | -3,24 | 61,43 | 1165 | | Unitedhealth Gr | 47,75 | -0,54 | 48,01 | 809 | | US Bancorp | 30,71 | — | 30,71 | 659 | | Verizon Comm | 31,74 | — | 31,74 | 1155 | | Wachovia | 53,15 | +0,47 | 52,90 | 771 | | Wal-Mart Stores | 43,68 | -1,09 | 44,16 | 2333 | | Walt Disney Co | 28,45 | -0,87 | 28,70 | 2000 | | Washington Mutual | 45,21 | +0,07 | 45,18 | 486 | | Wells Fargo | 68,10 | +0,16 | 67,99 | 586 | | Xerox Corp | 13,60 | -1,02 | 13,74 | 207 |
|
