| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -0,78 | 8,9 | 2570 | | ANZ Banking Grp | 25,4 | +0,36 | 25,3 | 3086 | | CommonWealth Bank | 44,1 | -0,11 | 44,2 | 2240 | | National Australian Bank | 34,6 | -0,32 | 34,8 | 2057 | | Telstra Corp | 3,8 | +0,53 | 3,8 | 28133 | | Westpac Banking | 22,2 | +0,36 | 22,1 | 4930 | | Япония (JPY) | | Asahi Kasei | 682,0 | -1,87 | 695,0 | 4667 | | Daiwa Securities | 1260,0 | -5,48 | 1333,0 | 17683 | | Fuji Photo Film | 3800,0 | +1,06 | 3760,0 | 1286 | | Fujitsu Ltd | 836,0 | -1,18 | 846,0 | 8593 | | Honda Motor Co | 3600,0 | -1,10 | 3640,0 | 3969 | | Kao Corp | 3000,0 | -1,32 | 3040,0 | 819 | | KDDI* | 728,0 | -2,15 | 744,0 | 21 | | Mitsubishi Fin Gr* | 1560,0 | +0,65 | 1550,0 | 27 | | Mitsubishi Electric | 835,0 | +5,83 | 789,0 | 19057 | | NEC Corp | 578,0 | +0,70 | 574,0 | 12877 | | Nippon Steel Corp | 449,0 | -1,10 | 454,0 | 48740 | | Nissan Motor Co | 1155,0 | -1,11 | 1168,0 | 16799 | | NTT* | 584,0 | +1,57 | 575,0 | 33 | | NTT DoCoMo* | 165,0 | -0,60 | 166,0 | 41 | | Pioneer | 1761,0 | -0,11 | 1763,0 | 2632 | | Ricoh | 2165,0 | -1,59 | 2200,0 | 2380 | | Seikisui House | 1547,0 | -0,32 | 1552,0 | 1348 | | Shin-Etsu Chem | 6520,0 | — | 6520,0 | 1253 | | Sony | 4840,0 | +0,21 | 4830,0 | 4565 | | Sumitomo Chem | 866,0 | +0,46 | 862,0 | 5647 | | TDK Corp | 8610,0 | +0,12 | 8600,0 | 426 | | Toshiba Corp | 709,0 | +1,87 | 696,0 | 31747 | | Toyota Motor Co | 5760,0 | -0,69 | 5800,0 | 5273 | | Гонконг (HKD) | | Cheung Kong | 83,15 | -0,18 | 83,30 | 2773 | | China Mobile | 46,15 | -0,65 | 46,45 | 14958 | | China Unicom | 6,90 | -0,72 | 6,95 | 8682 | | CLP Holdings | 45,45 | +0,44 | 45,25 | 1499 | | CNOOC | 6,50 | +2,36 | 6,35 | 203311 | | Hang Seng Bank | 98,50 | -0,15 | 98,65 | 680 | | Henderson Land | 39,50 | -0,63 | 39,75 | 1523 | | HSBC Holdings | 137,20 | -0,44 | 137,80 | 9939 | | Hutchison | 70,25 | -0,35 | 70,50 | 3074 | | Франция (EUR) | | Alcatel | 8,48 | -3,53 | 8,79 | 12811 | | Axa | 25,19 | -1,33 | 25,53 | 5400 | | BNP Paribas | 72,50 | -0,68 | 73,00 | 2584 | | Bouygues | 36,82 | -1,79 | 37,49 | 892 | | Danone | 100,10 | +0,91 | 99,20 | 1179 | | EADS | 21,15 | +0,38 | 21,07 | 5131 | | France Telecom | 16,41 | -0,36 | 16,47 | 6657 | | Lafarge | 90,20 | -1,80 | 91,85 | 617 | | Michelin | 43,32 | -4,07 | 45,16 | 962 | | Peugeot | 45,25 | -4,31 | 47,29 | 2355 | | Renault | 78,60 | -3,56 | 81,50 | 2219 | | Sanofi-Synthelab | 77,25 | +0,52 | 76,85 | 2790 | | Schneider Elec | 74,70 | -1,65 | 75,95 | 648 | | STMicroelectronics | 11,78 | -3,68 | 12,23 | 7507 | | Total Fina Elf | 50,55 | -0,88 | 51,00 | 6537 | | Великобритания (GBp) | | ARM Holdings | 104,25 | -2,34 | 106,75 | 16212 | | BAE System | 343,55 | -1,22 | 347,75 | 7959 | | Barclays | 597,00 | -1,89 | 608,50 | 27422 | | BP | 619,50 | -0,88 | 625,00 | 47078 | | BAT | 1393,00 | +0,72 | 1383,00 | 3628 | | British Airways | 357,25 | -2,99 | 368,25 | 9130 | | British Telecom | 235,75 | +0,86 | 233,75 | 21283 | | Cable & Wireless | 110,54 | -2,65 | 113,25 | 22195 | | Cadbury Schweppes | 520,00 | -0,95 | 524,00 | 19755 | | HSBC Hldg | 946,00 | -1,05 | 956,00 | 21111 | | Lloyds TSB Grp | 523,00 | -1,51 | 531,00 | 23206 | | Marks & Spencer | 576,50 | -1,11 | 583,00 | 5060 | | Prudential | 561,00 | -0,27 | 562,50 | 9053 | | Reuters Group | 365,50 | +0,27 | 364,50 | 7066 | | Rio Tinto | 2632,50 | -3,60 | 2726,00 | 6650 | | Sainsbury | 338,25 | +1,20 | 334,25 | 10710 | | Unilever | 1251,00 | +0,89 | 1240,00 | 4583 | | Vodafone Airtch | 111,75 | -1,54 | 113,50 | 446125 | | Германия (EUR) | | Allianz AG | 119,53 | -0,42 | 120,03 | 2780 | | BASF | 61,08 | -1,28 | 61,87 | 2721 | | Bayer AG | 37,62 | -0,34 | 37,75 | 7032 | | BMW | 37,63 | -2,18 | 38,47 | 1929 | | Commerzbank AG | 25,75 | -3,41 | 26,66 | 4331 | | Daimler-Chrysler | 37,61 | -1,44 | 38,16 | 6105 | | Deutsche Bank n | 85,56 | -1,71 | 87,05 | 3442 | | Dt Telekom n | 12,07 | -1,39 | 12,24 | 22715 | | Hypovereinsbank | 28,85 | -2,14 | 29,48 | 346 | | Infineon Tech | 8,40 | -5,83 | 8,92 | 22895 | | Merck KGaA | 67,31 | -2,82 | 69,26 | 631 | | Munich Re | 105,38 | -0,58 | 106,00 | 1369 | | Sap AG | 138,68 | -4,06 | 144,55 | 4300 | | Siemens | 63,17 | -1,96 | 64,43 | 4884 | | Volkswagen AG | 52,36 | -1,60 | 53,21 | 1798 | | Финляндия (EUR) | | Nokia | 15,34 | -1,79 | 15,62 | 36567 | | Stora Enso | 11,47 | +0,09 | 11,46 | 4392 | | Швейцария (CHF) | | Ciba Special | 67,05 | -0,67 | 67,50 | 421 | | Lonza Grp AG | 83,00 | -2,06 | 84,75 | 554 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 63,55 | -1,93 | 64,80 | 6959 | | Nestle | 391,75 | +0,06 | 391,50 | 1660 | | Novartis | 68,20 | +0,44 | 67,90 | 8182 | | Roche | 226,00 | -0,40 | 226,90 | 55 | | Swiss Re | 85,10 | -0,18 | 85,25 | 1599 | | UBS AG | 63,30 | -1,09 | 64,00 | 9848 | | Zurich Fin | 259,75 | -0,57 | 261,25 | 4396 | | Швеция (SEK) | | ABB | 85,00 | -4,23 | 88,75 | 1581aaz | | Electrolux | 104,50 | -2,79 | 107,50 | 2208 | | Ericsson | 22,90 | -0,43 | 23,00 | 274299 | | Nordea | 86,25 | -1,15 | 87,25 | 5699 | | Volvo | 365,00 | -1,08 | 369,00 | 4424 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,29 | 2,93 | 679 | | Fiat | 10,61 | -2,02 | 10,83 | 7881 | | Голландия (EUR) | | ABN Amro Hld | 20,95 | -0,52 | 21,06 | 8155 | | Aegon NV | 12,77 | -0,23 | 12,80 | 4904 | | Ahold Kon | 6,83 | -0,29 | 6,85 | 4383 | | Fortis | 26,91 | -0,04 | 26,92 | 3479 | | ING Grp | 30,20 | -0,46 | 30,34 | 6269 | | Philips | 23,61 | -1,75 | 24,03 | 6980 | | Россия (ADR) | | АФК Система | 21,83 | +0,69 | 21,75 | 79 | | Вимм-Билль-Данн | 36,91 | -2,23 | 37,75 | 11 | | Вымпелком | 44,06 | +0,23 | 43,96 | 207 | | Газпром | 40,70 | -1,59 | 40,34 | 2121 | | ЛУКОЙЛ | 83,40 | -1,78 | 84,30 | 875 | | Мобильные телесистемы | 28,31 | -1,39 | 28,71 | 203 | | Мосэнерго | 20,75 | -3,49 | 21,50 | 5 | | Норильский никель | 123,00 | -2,77 | 126,50 | 129 | | Пятерочка | 16,00 | -2,62 | 16,43 | 59 | | РАО ЕЭС России | 67,51 | -2,32 | 69,00 | 237 | | Ростелеком | 29,30 | -4,62 | 30,72 | 39 | | Стальная группа Мечел | 19,50 | -2,55 | 20,01 | 231 | | Сургутнефтегаз | 73,40 | -0,95 | 73,30 | 281 | | Татнефть | 92,02 | +0,02 | 92,00 | 56 | | ЮКОС | 3,65 | -8,98 | 4,01 | 142 | | Канада (CAD) | | Alcan Inc | 50,13 | -0,81 | 50,54 | 389 | | Bank of Montreal | 63,41 | +0,73 | 62,95 | 192 | | Bank Nova Scotia | 45,94 | +0,57 | 45,68 | 444 | | BCE Inc | 25,83 | +0,23 | 25,77 | 392 | | Imperial Oil | 40,98 | -0,39 | 41,14 | 221 | | Loblaw Cos Ltd | 52,25 | +0,50 | 51,99 | 28 | | Nortel Networks | 2,26 | -0,88 | 2,28 | 2048 | | Royal Bank of Canada | 46,99 | +0,51 | 46,75 | 1471 | | США ($) | | Abbott Labs | 46,35 | +0,30 | 46,21 | 1705 | | Agilent Tech | 27,99 | -2,71 | 28,77 | 937 | | Alcoa | 29,66 | -1,03 | 29,97 | 2112 | | Allstate Corp | 56,74 | -0,75 | 57,17 | 1229 | | Alltel | 52,82 | +0,04 | 52,80 | 627 | | Amer Electric Power | 35,36 | +0,51 | 35,18 | 705 | | Amer Express Co | 51,23 | -1,08 | 51,79 | 2039 | | AIG | 59,43 | -0,13 | 59,51 | 2972 | | Amgen | 66,41 | +3,90 | 63,92 | 9683 | | Analog Devices | 30,42 | -2,06 | 31,06 | 1557 | | Anheuser-Busch | 46,87 | +0,39 | 46,69 | 911 | | Time Warner Inc | 16,04 | -0,12 | 16,06 | 4769 | | Apple Comp Inc | 60,82 | +0,53 | 60,50 | 14119 | | Applied Materials | 14,84 | -0,47 | 14,91 | 20138 | | Automatic Data Proc | 43,11 | -0,23 | 43,21 | 576 | | Bank of America | 50,18 | +1,07 | 49,65 | 6993 | | Bank of New York | 33,27 | -1,22 | 33,68 | 1909 | | Baxter Int | 41,17 | +2,08 | 40,33 | 1692 | | BCE Inc | 22,71 | -0,44 | 22,81 | 59 | | Bellsouth Corp | 35,82 | +0,96 | 35,48 | 1864 | | Berkshire cl a* | 90,50 | -0,11 | 90,60 | 1 | | Berkshire cl b* | 3,01 | -0,56 | 3,03 | 3 | | Boeing Co | 79,00 | -2,09 | 80,69 | 1625 | | Bristol Myers sq | 25,62 | -0,08 | 25,64 | 1971 | | Cardinal Health | 66,03 | +1,12 | 65,30 | 625 | | Carnival | 39,56 | -0,48 | 39,75 | 1527 | | Caterpillar Inc | 68,72 | -0,52 | 69,08 | 4693 | | ChevronTexaco | 65,32 | — | 65,32 | 3642 | | Cigna | 101,83 | -0,63 | 102,48 | 231 | | Cisco | 17,51 | -2,07 | 17,88 | 24168 | | Citigroup | 46,83 | -0,59 | 47,11 | 6166 | | Coca-Cola Co | 44,10 | +0,59 | 43,84 | 3300 | | Colgate Palmoliv | 62,42 | -0,05 | 62,45 | 980 | | Costco Wholesale | 52,98 | -0,69 | 53,35 | 1830 | | Daimler-Chrysler | 47,79 | -0,50 | 48,03 | 140 | | Dow Chemical Co | 36,80 | -0,54 | 37,00 | 1215 | | Du Pont Co | 39,61 | -1,05 | 40,03 | 1485 | | Eastman Kodak | 21,42 | -1,70 | 21,79 | 494 | | Eli Lilly | 54,72 | -2,74 | 56,26 | 2538 | | EMC Corp | 10,16 | -2,59 | 10,43 | 5032 | | Emerson Electric | 76,81 | -2,07 | 78,43 | 787 | | Exelon | 59,13 | +0,60 | 58,78 | 2346 | | Exxon Mobil | 64,45 | +0,31 | 64,25 | 8222 | | Fannie Mae | 48,12 | -1,11 | 48,66 | 1394 | | First Data Corp | 42,15 | -3,88 | 43,85 | 3980 | | Ford Motor Co | 6,11 | -1,29 | 6,19 | 5981 | | Gap Inc | 16,40 | -0,43 | 16,47 | 838 | | Genentech | 78,17 | -0,95 | 78,92 | 437 | | General Elec Co | 32,35 | -0,52 | 32,52 | 10118 | | General Motors | 28,46 | -0,32 | 28,55 | 2149 | | Goldman Sachs Gr | 143,21 | -1,12 | 145,18 | 1350 | | HJ Heinz Co | 42,43 | +0,17 | 42,36 | 816 | | Halliburton Co | 31,17 | -4,62 | 32,68 | 9437 | | HCA-Healthcare | 47,04 | -2,41 | 48,20 | 1298 | | Hewlett-Packard | 30,78 | -3,21 | 31,80 | 8154 | | Home Depot Inc | 33,53 | -1,32 | 33,98 | 4008 | | Honeywell Int | 36,05 | -1,56 | 36,62 | 2483 | | Illinois Tool Works | 42,89 | -1,88 | 43,71 | 1099 | | Intel Corp | 17,31 | +1,20 | 17,10 | 42428 | | IBM | 74,91 | -0,76 | 75,48 | 2909 | | Intl Paper | 32,43 | -0,25 | 32,51 | 745 | | Johnson&Johnson | 61,75 | +0,62 | 61,37 | 3553 | | J P Morgan Chase | 43,42 | +1,02 | 42,98 | 5068 | | Kimberly-Clark | 59,64 | -0,86 | 60,16 | 892 | | Kohls | 53,91 | -0,68 | 54,28 | 839 | | Kroger | 22,87 | +0,93 | 22,66 | 1834 | | Lehman Brothers | 60,80 | -2,14 | 62,13 | 1276 | | Lockheed Martin | 76,42 | +0,88 | 75,75 | 538 | | Lowes Cos | 28,06 | -0,39 | 28,17 | 2406 | | Lucent Tech | 2,03 | -2,87 | 2,09 | 9034 | | Marsh & McLennan | 25,68 | +0,43 | 25,57 | 669 | | McDonalds Corp | 34,51 | -0,46 | 34,67 | 1959 | | Medtronic | 48,09 | +0,29 | 47,95 | 1261 | | Merck & Co | 37,27 | -0,08 | 37,30 | 3168 | | Merrill Lynch | 70,05 | -0,57 | 70,45 | 2171 | | Metlife Inc | 52,29 | -0,48 | 52,54 | 1070 | | Micron Tech | 14,36 | -1,17 | 14,53 | 2645 | | Microsoft | 23,80 | +4,16 | 22,85 | 88440 | | Minnesota Mining | 70,76 | -0,48 | 71,10 | 1590 | | Motorola Inc | 20,37 | -1,12 | 20,60 | 6766 | | Occidental Petr | 101,09 | +1,60 | 99,50 | 1192 | | Omnicom Group | 87,60 | -0,15 | 87,73 | 238 | | Oracle Corp | 15,10 | -0,13 | 15,12 | 20082 | | Pfizer Inc | 23,86 | +0,63 | 23,71 | 10555 | | Philip Morris | 79,17 | +0,10 | 79,09 | 3339 | | Raytheon Co | 45,03 | +1,35 | 44,43 | 701 | | Schering-plough | 19,26 | +0,05 | 19,25 | 1565 | | Tenet Healthcare | 6,17 | +0,33 | 6,15 | 1213 | | Texas Instrument | 27,25 | -2,85 | 28,05 | 5322 | | Textron Inc | 87,82 | -1,66 | 89,30 | 299 | | Time Warner Inc | 16,04 | -0,12 | 16,06 | 4769 | | Tyco Int | 25,39 | +0,51 | 25,26 | 2146 | | Unisys Corp | 5,09 | +0,79 | 5,05 | 954 | | UPS | 78,34 | -0,80 | 78,97 | 1448 | | United Tech | 59,88 | -0,61 | 60,25 | 1695 | | Unitedhealth Gr | 49,79 | -0,84 | 50,21 | 2060 | | US Bancorp | 31,61 | -0,41 | 31,74 | 2408 | | Verizon Comm | 32,15 | -0,31 | 32,25 | 3278 | | Wachovia | 53,82 | -0,77 | 54,24 | 2296 | | Wal-Mart Stores | 43,90 | -0,88 | 44,29 | 3529 | | Walt Disney Co | 28,79 | -1,13 | 29,12 | 3475 | | Washington Mutual | 45,58 | +0,18 | 45,50 | 2219 | | Wells Fargo | 71,52 | +1,03 | 70,79 | 2466 | | Xerox Corp | 13,30 | -1,04 | 13,44 | 1000 |
|
