| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -1,02 | 8,8 | 4903 | | ANZ Banking Grp | 24,8 | -0,76 | 25,0 | 4042 | | CommonWealth Bank | 43,3 | -0,46 | 43,5 | 2272 | | National Australian Bank | 33,9 | -0,96 | 34,3 | 2655 | | Telstra Corp | 3,8 | -0,52 | 3,8 | 15571 | | Westpac Banking | 21,4 | -0,88 | 21,6 | 7034 | | Япония (JPY) | | Asahi Kasei | 661,0 | -4,20 | 690,0 | 4975 | | Daiwa Securities | 1240,0 | -4,83 | 1303,0 | 9380 | | Fuji Photo Film | 3730,0 | -1,06 | 3770,0 | 1753 | | Fujitsu Ltd | 801,0 | -2,08 | 818,0 | 8161 | | Honda Motor Co | 3470,0 | -0,86 | 3500,0 | 6265 | | Kao Corp | 3010,0 | — | 3010,0 | 2450 | | KDDI* | 719,0 | -0,14 | 720,0 | 25 | | Mitsubishi Fin Gr* | 1520,0 | -3,80 | 1580,0 | 40 | | Mitsubishi Electric | 795,0 | -3,40 | 823,0 | 4887 | | NEC Corp | 545,0 | -4,05 | 568,0 | 19379 | | Nippon Steel Corp | 429,0 | -3,16 | 443,0 | 49659 | | Nissan Motor Co | 1164,0 | -2,02 | 1188,0 | 16002 | | NTT* | 568,0 | -1,05 | 574,0 | 33 | | NTT DoCoMo* | 162,0 | -2,41 | 166,0 | 136 | | Pioneer | 1671,0 | -1,65 | 1699,0 | 2269 | | Ricoh | 2240,0 | -2,61 | 2300,0 | 4113 | | Seikisui House | 1491,0 | -4,48 | 1561,0 | 3260 | | Shin-Etsu Chem | 6330,0 | -3,06 | 6530,0 | 2895 | | Sony | 4620,0 | -3,55 | 4790,0 | 6872 | | Sumitomo Chem | 823,0 | -1,79 | 838,0 | 6496 | | TDK Corp | 8300,0 | -0,84 | 8370,0 | 1010 | | Toshiba Corp | 672,0 | -0,74 | 677,0 | 39800 | | Toyota Motor Co | 5570,0 | -2,62 | 5720,0 | 8762 | | Гонконг (HKD) | | Cheung Kong | 81,00 | +0,12 | 80,90 | 2536 | | China Mobile | 44,15 | -0,23 | 44,25 | 14032 | | China Unicom | 6,65 | +0,76 | 6,60 | 13130 | | CLP Holdings | 45,30 | -0,33 | 45,45 | 1390 | | CNOOC | 6,25 | -0,79 | 6,30 | 79220 | | Hang Seng Bank | 97,95 | +0,10 | 97,85 | 542 | | Henderson Land | 38,10 | -0,91 | 38,45 | 4049 | | HSBC Holdings | 134,80 | -0,07 | 134,90 | 11964 | | Hutchison | 69,35 | -0,29 | 69,55 | 3625 | | Франция (EUR) | | Alcatel | 8,69 | -0,91 | 8,77 | 5137 | | Axa | 24,44 | +0,25 | 24,38 | 5626 | | BNP Paribas | 70,45 | -1,26 | 71,35 | 3733 | | Bouygues | 36,42 | +0,08 | 36,39 | 1355 | | Danone | 95,85 | -1,84 | 97,65 | 582 | | EADS | 19,79 | -2,13 | 20,22 | 3504 | | France Telecom | 16,13 | -0,74 | 16,25 | 5461 | | Lafarge | 88,80 | -1,33 | 90,00 | 720 | | Michelin | 44,11 | -1,69 | 44,87 | 651 | | Peugeot | 46,74 | -1,23 | 47,32 | 1059 | | Renault | 80,30 | -1,05 | 81,15 | 1267 | | Sanofi-Synthelab | 74,55 | -0,93 | 75,25 | 1953 | | Schneider Elec | 73,85 | +0,48 | 73,50 | 954 | | STMicroelectronics | 11,78 | +0,86 | 11,68 | 4923 | | Total Fina Elf | 50,40 | -0,20 | 50,50 | 8752 | | Великобритания (GBp) | | ARM Holdings | 99,25 | -1,24 | 100,50 | 10581 | | BAE System | 329,25 | -0,60 | 331,25 | 17946 | | Barclays | 589,85 | +0,17 | 588,50 | 16393 | | BP | 635,00 | -0,78 | 640,00 | 38051 | | BAT | 1379,00 | +2,15 | 1350,00 | 5357 | | British Airways | 344,00 | — | 344,00 | 9399 | | British Telecom | 227,25 | -1,30 | 230,25 | 42052 | | Cable & Wireless | 107,75 | +1,41 | 106,25 | 10760 | | Cadbury Schweppes | 521,50 | -0,48 | 524,00 | 4343 | | HSBC Hldg | 951,50 | +0,32 | 948,50 | 16348 | | Lloyds TSB Grp | 517,00 | -0,29 | 518,50 | 17667 | | Marks & Spencer | 573,50 | +1,15 | 567,00 | 4374 | | Prudential | 550,50 | -0,18 | 551,50 | 8659 | | Reuters Group | 349,75 | -1,34 | 354,50 | 10711 | | Rio Tinto | 2658,00 | -0,67 | 2676,00 | 5684 | | Sainsbury | 328,75 | -0,68 | 331,00 | 7146 | | Unilever | 1205,78 | +1,52 | 1188,00 | 5736 | | Vodafone Airtch | 111,25 | -0,22 | 111,50 | 183826 | | Германия (EUR) | | Allianz AG | 115,83 | +0,03 | 115,80 | 2279 | | BASF | 60,88 | +0,18 | 60,77 | 2317 | | Bayer AG | 36,05 | +0,56 | 35,85 | 2855 | | BMW | 37,66 | -1,02 | 38,05 | 1474 | | Commerzbank AG | 25,97 | +0,82 | 25,76 | 3690 | | Daimler-Chrysler | 37,06 | -1,36 | 37,57 | 4081 | | Deutsche Bank n | 83,23 | -0,24 | 83,43 | 2689 | | Dt Telekom n | 12,06 | -0,25 | 12,09 | 16066 | | Hypovereinsbank | 28,85 | +0,17 | 28,80 | 128 | | Infineon Tech | 8,49 | +0,83 | 8,42 | 6485 | | Merck KGaA | 63,90 | -0,59 | 64,28 | 513 | | Munich Re | 102,75 | -0,22 | 102,98 | 1089 | | Sap AG | 145,84 | -1,26 | 147,70 | 1687 | | Siemens | 62,66 | -0,19 | 62,78 | 2955 | | Volkswagen AG | 51,47 | -1,59 | 52,30 | 1162 | | Финляндия (EUR) | | Nokia | 14,93 | +2,19 | 14,61 | 31126 | | Stora Enso | 10,83 | -0,46 | 10,88 | 1712 | | Швейцария (CHF) | | Ciba Special | 66,70 | -0,52 | 67,05 | 365 | | Lonza Grp AG | 82,60 | -1,61 | 83,95 | 352 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,80 | -1,34 | 63,65 | 9822 | | Nestle | 388,00 | -0,83 | 391,25 | 1919 | | Novartis | 68,00 | +0,67 | 67,55 | 8923 | | Roche | 218,00 | +0,23 | 217,50 | 13 | | Swiss Re | 84,05 | -0,12 | 84,15 | 1300 | | UBS AG | 60,90 | -0,25 | 61,05 | 9862 | | Zurich Fin | 256,25 | +0,29 | 255,50 | 1029 | | Швеция (SEK) | | ABB | 84,25 | -0,30 | 84,50 | 1768 | | Electrolux | 98,25 | +2,34 | 96,00 | 4967 | | Ericsson | 21,80 | +0,93 | 21,60 | 106519 | | Nordea | 81,25 | -0,91 | 82,00 | 5508 | | Volvo | 362,50 | -1,63 | 368,50 | 2997 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,51 | 2,95 | 397 | | Fiat | 10,49 | -1,65 | 10,67 | 9128 | | Голландия (EUR) | | ABN Amro Hld | 20,38 | -0,63 | 20,51 | 7169 | | Aegon NV | 12,18 | -1,14 | 12,32 | 5581 | | Ahold Kon | 6,59 | -0,90 | 6,65 | 6075 | | Fortis | 25,95 | -0,73 | 26,14 | 2501 | | ING Grp | 29,75 | +0,64 | 29,56 | 7588 | | Philips | 23,06 | +0,96 | 22,84 | 6539 | | Россия (ADR) | | АФК Система | 21,15 | +1,67 | 20,90 | 224 | | Вимм-Билль-Данн | 40,58 | -0,49 | 40,78 | 14 | | Вымпелком | 43,53 | -1,02 | 43,98 | 185 | | Газпром | 38,17 | +1,30 | 38,40 | 2373 | | ЛУКОЙЛ | 81,15 | — | 82,00 | 1849 | | Мобильные телесистемы | 28,54 | +0,53 | 28,39 | 285 | | Норильский никель | 124,00 | -1,01 | 123,50 | 179 | | Пятерочка | 15,50 | -1,59 | 15,75 | 63 | | РАО ЕЭС России | 63,88 | +4,52 | 61,90 | 729 | | Ростелеком | 28,22 | +1,40 | 27,83 | 18 | | Стальная группа Мечел | 20,01 | +0,81 | 19,85 | 85 | | Сургутнефтегаз | 69,89 | +2,73 | 69,70 | 276 | | Татнефть | 84,15 | +1,59 | 82,83 | 31 | | ЮКОС | 4,45 | -0,67 | 4,48 | 79 | | Канада (CAD) | | Alcan Inc | 49,70 | +1,20 | 49,11 | 410 | | Bank of Montreal | 60,83 | — | 60,83 | 96 | | Bank Nova Scotia | 44,83 | -0,38 | 45,00 | 204 | | BCE Inc | 26,33 | +0,27 | 26,26 | 483 | | Imperial Oil | 41,73 | -0,10 | 41,77 | 91 | | Loblaw Cos Ltd | 51,68 | +0,33 | 51,51 | 74 | | Nortel Networks | 2,31 | +4,05 | 2,22 | 5695 | | Royal Bank of Canada | 45,88 | -0,59 | 46,15 | 373 | | США ($) | | Abbott Labs | 44,50 | +0,04 | 44,48 | 1227 | | Agilent Tech | 28,25 | -2,05 | 28,84 | 407 | | Alcoa | 30,55 | +1,09 | 30,22 | 933 | | Allstate Corp | 55,28 | +0,38 | 55,07 | 355 | | Alltel | 53,43 | -0,30 | 65,55 | 820 | | Amer Electric Power | 34,86 | +0,11 | 34,82 | 285 | | Amer Express Co | 50,84 | -0,80 | 51,25 | 564 | | AIG | 58,00 | -0,03 | 58,02 | 1398 | | Amgen | 63,87 | -1,07 | 64,56 | 2049 | | Analog Devices | 31,25 | -0,92 | 31,54 | 861 | | Anheuser-Busch | 45,25 | -0,37 | 45,42 | 279 | | Time Warner Inc | 15,83 | +0,38 | 15,77 | 2611 | | Apple Comp Inc | 52,75 | +0,73 | 52,37 | 13345 | | Applied Materials | 15,31 | -0,97 | 15,46 | 7665 | | Automatic Data Proc | 43,21 | -0,32 | 43,35 | 224 | | Bank of America | 47,98 | -0,50 | 48,22 | 1415 | | Bank of New York | 31,55 | -0,94 | 31,85 | 558 | | Baxter Int | 37,97 | -0,21 | 38,05 | 496 | | BCE Inc | 23,15 | +0,04 | 23,14 | 22 | | Bellsouth Corp | 34,63 | -0,23 | 34,71 | 836 | | Berkshire cl a* | 90,05 | -0,11 | 90,15 | 1 | | Berkshire cl b* | 3,00 | -0,14 | 3,01 | 2 | | Boeing Co | 79,59 | +0,81 | 78,95 | 796 | | Bristol Myers sq | 24,45 | -0,85 | 24,66 | 414 | | Cardinal Health | 62,85 | -0,55 | 63,20 | 124 | | Carnival | 38,90 | -0,87 | 39,24 | 593 | | Caterpillar Inc | 68,88 | -0,01 | 69,19 | 1012 | | ChevronTexaco | 65,80 | +1,43 | 64,87 | 1569 | | Cigna | 99,97 | -0,92 | 100,90 | 315 | | Cisco | 17,70 | -1,50 | 17,97 | 13537 | | Citigroup | 46,39 | -0,02 | 46,40 | 3179 | | Coca-Cola Co | 43,33 | +1,48 | 42,70 | 2802 | | Colgate Palmoliv | 60,64 | -0,39 | 60,88 | 191 | | Costco Wholesale | 52,78 | -2,19 | 53,96 | 1637 | | Daimler-Chrysler | 46,15 | -2,12 | 47,15 | 93 | | Dow Chemical Co | 36,38 | -0,49 | 36,56 | 583 | | Du Pont Co | 39,57 | -0,73 | 39,86 | 754 | | Eastman Kodak | 22,05 | +0,59 | 21,92 | 232 | | Eli Lilly | 54,55 | -0,46 | 54,80 | 260 | | EMC Corp | 10,09 | — | 10,09 | 3592 | | Emerson Electric | 76,57 | -1,76 | 77,94 | 509 | | Exelon | 58,20 | +0,03 | 58,18 | 417 | | Exxon Mobil | 64,64 | +1,00 | 64,00 | 3441 | | Fannie Mae | 47,04 | +0,53 | 46,79 | 399 | | First Data Corp | 43,57 | +0,65 | 43,29 | 365 | | Ford Motor Co | 6,42 | +0,16 | 6,41 | 1590 | | Gap Inc | 16,12 | -1,59 | 16,38 | 722 | | Genentech | 77,82 | -1,19 | 78,76 | 441 | | General Elec Co | 32,29 | -0,22 | 32,36 | 3053 | | General Motors | 27,48 | -0,72 | 27,68 | 1322 | | Goldman Sachs Gr | 140,33 | -0,38 | 140,87 | 856 | | HJ Heinz Co | 41,67 | -0,71 | 41,97 | 324 | | Halliburton Co | 34,86 | -1,11 | 35,25 | 2498 | | HCA-Healthcare | 43,62 | -1,00 | 44,06 | 339 | | Hewlett-Packard | 30,75 | -1,44 | 31,20 | 2646 | | Home Depot Inc | 33,02 | -1,73 | 33,60 | 3024 | | Honeywell Int | 37,24 | +1,31 | 36,76 | 1507 | | Illinois Tool Works | 43,02 | -0,74 | 43,34 | 302 | | Intel Corp | 17,68 | -0,90 | 17,84 | 12823 | | IBM | 73,45 | -0,34 | 73,70 | 1129 | | Intl Paper | 32,65 | +0,65 | 32,44 | 276 | | Johnson&Johnson | 59,72 | -1,94 | 60,90 | 1787 | | J P Morgan Chase | 40,75 | +0,05 | 40,73 | 1638 | | Kimberly-Clark | 59,29 | -0,13 | 59,37 | 174 | | Kohls | 53,81 | -3,51 | 55,77 | 1065 | | Kroger | 21,91 | -0,45 | 22,01 | 825 | | Lehman Brothers | 59,54 | -1,16 | 60,24 | 839 | | Lockheed Martin | 74,63 | -1,03 | 75,41 | 202 | | Lowes Cos | 27,60 | -1,22 | 27,94 | 2123 | | Lucent Tech | 2,01 | -1,47 | 2,04 | 3206 | | Marsh & McLennan | 25,64 | -0,19 | 25,69 | 240 | | McDonalds Corp | 34,72 | — | 34,72 | 2272 | | Medtronic | 47,38 | -0,25 | 47,50 | 530 | | Merck & Co | 36,47 | +0,27 | 36,37 | 985 | | Merrill Lynch | 66,80 | -2,15 | 68,27 | 1720 | | Metlife Inc | 49,57 | -1,04 | 50,09 | 464 | | Micron Tech | 14,39 | +1,27 | 14,21 | 1966 | | Microsoft | 22,61 | +0,58 | 22,48 | 13839 | | Minnesota Mining | 70,59 | -0,10 | 70,66 | 1096 | | Motorola Inc | 19,15 | +0,37 | 19,08 | 3222 | | Occidental Petr | 100,15 | +1,18 | 98,98 | 603 | | Omnicom Group | 84,60 | -0,98 | 85,44 | 124 | | Oracle Corp | 14,51 | +0,62 | 14,42 | 10966 | | Pfizer Inc | 22,55 | +0,62 | 22,41 | 3274 | | Philip Morris | 76,64 | -0,40 | 76,95 | 1224 | | Raytheon Co | 43,46 | -0,23 | 43,56 | 266 | | Schering-plough | 18,66 | -0,53 | 18,76 | 335 | | Tenet Healthcare | 6,22 | -0,48 | 6,25 | 509 | | Texas Instrument | 27,70 | -2,36 | 28,37 | 2979 | | Textron Inc | 86,03 | -0,73 | 86,66 | 173 | | Time Warner Inc | 15,83 | +0,38 | 15,77 | 2611 | | Tyco Int | 25,38 | -2,20 | 25,95 | 1106 | | Unisys Corp | 6,04 | -0,66 | 6,08 | 173 | | UPS | 78,40 | -0,23 | 78,58 | 422 | | United Tech | 58,92 | +1,66 | 57,96 | 2866 | | Unitedhealth Gr | 47,45 | -0,42 | 47,65 | 1784 | | US Bancorp | 30,86 | -0,52 | 31,02 | 683 | | Verizon Comm | 31,56 | -0,06 | 31,58 | 996 | | Wachovia | 53,02 | +0,02 | 53,01 | 807 | | Wal-Mart Stores | 42,32 | -1,63 | 43,02 | 4369 | | Walt Disney Co | 28,57 | -0,10 | 28,60 | 1273 | | Washington Mutual | 46,01 | +0,57 | 45,75 | 832 | | Wells Fargo | 68,22 | -0,48 | 68,55 | 1375 | | Xerox Corp | 13,40 | -1,69 | 13,63 | 211 |
|
