| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -1,87 | 9,1 | 4330 | | ANZ Banking Grp | 25,3 | -1,25 | 25,6 | 4971 | | CommonWealth Bank | 44,3 | -0,83 | 44,6 | 3508 | | National Australian Bank | 35,0 | -0,77 | 35,3 | 4480 | | Telstra Corp | 3,8 | -1,30 | 3,8 | 30078 | | Westpac Banking | 22,1 | -1,34 | 22,4 | 8166 | | Япония (JPY) | | Asahi Kasei | 671,0 | -0,45 | 674,0 | 4228 | | Daiwa Securities | 1205,0 | -1,39 | 1222,0 | 8021 | | Fuji Photo Film | 3730,0 | -1,32 | 3780,0 | 1681 | | Fujitsu Ltd | 825,0 | -2,37 | 845,0 | 8821 | | Honda Motor Co | 3770,0 | +0,53 | 3750,0 | 6420 | | Kao Corp | 2975,0 | -1,82 | 3030,0 | 2404 | | KDDI* | 748,0 | -0,66 | 753,0 | 16 | | Mitsubishi Fin Gr* | 1530,0 | -1,29 | 1550,0 | 29 | | Mitsubishi Electric | 849,0 | -1,96 | 866,0 | 6584 | | NEC Corp | 578,0 | -0,17 | 579,0 | 9476 | | Nippon Steel Corp | 443,0 | -0,23 | 444,0 | 38689 | | Nissan Motor Co | 1221,0 | +3,47 | 1180,0 | 26522 | | NTT* | 582,0 | -1,19 | 589,0 | 19 | | NTT DoCoMo* | 166,0 | -1,78 | 169,0 | 100 | | Pioneer | 1827,0 | -0,44 | 1835,0 | 2720 | | Ricoh | 2215,0 | -2,42 | 2270,0 | 2252 | | Seikisui House | 1589,0 | +0,19 | 1586,0 | 3248 | | Shin-Etsu Chem | 6440,0 | -1,83 | 6560,0 | 1199 | | Sony | 4910,0 | -0,61 | 4940,0 | 6164 | | Sumitomo Chem | 856,0 | -2,51 | 878,0 | 4333 | | TDK Corp | 8530,0 | — | 8530,0 | 558 | | Toshiba Corp | 720,0 | -0,69 | 725,0 | 26245 | | Toyota Motor Co | 5910,0 | -1,01 | 5970,0 | 10910 | | Гонконг (HKD) | | Cheung Kong | 83,45 | -0,30 | 83,70 | 1860 | | China Mobile | 46,95 | +0,32 | 46,80 | 13448 | | China Unicom | 6,82 | -0,15 | 6,83 | 6196 | | CLP Holdings | 45,90 | +0,44 | 45,70 | 1332 | | CNOOC | 6,50 | -0,15 | 6,51 | 54165 | | Hang Seng Bank | 98,80 | -0,15 | 98,95 | 873 | | Henderson Land | 40,50 | +0,50 | 40,30 | 2599 | | HSBC Holdings | 138,80 | +0,22 | 138,50 | 7855 | | Hutchison | 70,45 | +0,36 | 70,20 | 3733 | | Франция (EUR) | | Alcatel | 8,61 | -0,92 | 8,69 | 4757 | | Axa | 25,72 | -0,77 | 25,92 | 3993 | | BNP Paribas | 74,45 | -0,33 | 74,70 | 1351 | | Bouygues | 38,08 | +1,09 | 37,67 | 995 | | Danone | 102,30 | -0,10 | 102,40 | 434 | | EADS | 20,91 | -0,52 | 21,02 | 3903 | | France Telecom | 16,52 | -0,90 | 16,67 | 4975 | | Lafarge | 93,35 | -0,59 | 93,90 | 750 | | Michelin | 44,95 | -0,53 | 45,19 | 1038 | | Peugeot | 41,00 | -10,11 | 45,61 | 6068 | | Renault | 82,05 | +0,80 | 81,40 | 1667 | | Sanofi-Synthelab | 78,55 | -0,06 | 78,60 | 2279 | | Schneider Elec | 75,60 | -0,20 | 75,75 | 623 | | STMicroelectronics | 11,62 | -3,17 | 12,00 | 8621 | | Total Fina Elf | 52,40 | +1,26 | 51,75 | 7088 | | Великобритания (GBp) | | ARM Holdings | 109,75 | -2,01 | 112,00 | 7854 | | BAE System | 348,66 | -0,85 | 351,50 | 12248 | | Barclays | 613,50 | +0,57 | 610,00 | 14799 | | BP | 632,50 | +0,40 | 630,00 | 39514 | | BAT | 1422,00 | +0,49 | 1415,00 | 3575 | | British Airways | 358,46 | -1,69 | 384,25 | 12665 | | British Telecom | 235,75 | -1,67 | 239,75 | 39371 | | Cable & Wireless | 113,25 | -1,09 | 114,50 | 6298 | | Cadbury Schweppes | 515,50 | +0,10 | 515,00 | 11125 | | HSBC Hldg | 970,00 | +0,26 | 967,50 | 18530 | | Lloyds TSB Grp | 537,50 | -0,46 | 540,00 | 12052 | | Marks & Spencer | 592,00 | +0,51 | 589,00 | 9760 | | Prudential | 583,00 | — | 583,00 | 4605 | | Reuters Group | 396,00 | +4,90 | 377,50 | 21497 | | Rio Tinto | 2720,00 | -0,18 | 2725,00 | 4058 | | Sainsbury | 349,00 | +1,16 | 345,00 | 8661 | | Unilever | 1256,00 | +0,24 | 1253,00 | 3280 | | Vodafone Airtch | 114,08 | -1,30 | 115,75 | 126401 | | Германия (EUR) | | Allianz AG | 121,24 | +0,20 | 121,00 | 1336 | | BASF | 62,50 | +0,24 | 62,35 | 1001 | | Bayer AG | 38,49 | -1,08 | 38,91 | 2997 | | BMW | 38,59 | -0,72 | 38,87 | 1484 | | Commerzbank AG | 26,60 | -0,23 | 26,66 | 1323 | | Daimler-Chrysler | 38,85 | +0,26 | 38,75 | 4670 | | Deutsche Bank n | 87,84 | +0,07 | 87,78 | 1849 | | Dt Telekom n | 12,05 | -0,58 | 12,12 | 9990 | | Hypovereinsbank | 30,96 | +1,44 | 30,52 | 515 | | Infineon Tech | 8,29 | -2,13 | 8,47 | 8956 | | Merck KGaA | 70,57 | +0,24 | 70,40 | 796 | | Munich Re | 106,11 | -0,27 | 106,40 | 549 | | Sap AG | 140,20 | -0,99 | 141,60 | 962 | | Siemens | 64,45 | +0,70 | 64,00 | 3188 | | Volkswagen AG | 54,73 | -0,53 | 55,02 | 1285 | | Финляндия (EUR) | | Nokia | 15,36 | -1,73 | 15,63 | 13166 | | Stora Enso | 11,31 | -1,22 | 11,45 | 7287 | | Швейцария (CHF) | | Ciba Special | 67,95 | +0,52 | 67,60 | 167 | | Lonza Grp AG | 82,15 | -4,14 | 85,70 | 463 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,80 | +1,44 | 65,85 | 8230 | | Nestle | 397,00 | — | 397,00 | 793 | | Novartis | 69,50 | +0,51 | 69,15 | 4781 | | Roche | 229,30 | -0,74 | 231,00 | 1542 | | Swiss Re | 87,35 | +0,34 | 87,05 | 854 | | UBS AG | 64,65 | — | 64,65 | 9966 | | Zurich Fin | 271,00 | +2,46 | 264,50 | 1501 | | Швеция (SEK) | | ABB | 89,75 | +1,41 | 88,50 | 1815aaz | | Electrolux | 104,00 | -1,42 | 105,50 | 2333 | | Ericsson | 22,80 | +1,79 | 22,40 | 64958 | | Nordea | 87,75 | +1,15 | 86,75 | 5994 | | Volvo | 370,00 | +1,23 | 365,50 | 2790 | | Италия (EUR) | | Bank di Lavoro | 0,00 | — | 2,86 | 0 | | Fiat | 10,99 | +1,18 | 10,86 | 9400 | | Голландия (EUR) | | ABN Amro Hld | 21,25 | -0,33 | 21,32 | 3321 | | Aegon NV | 12,92 | -0,77 | 13,02 | 2740 | | Ahold Kon | 6,93 | +0,43 | 6,90 | 5967 | | Fortis | 27,15 | -0,04 | 27,16 | 1577 | | ING Grp | 30,65 | -0,23 | 30,72 | 3293 | | Philips | 25,05 | +1,01 | 24,80 | 4270 | | Россия (ADR) | | АФК Система | 21,35 | -0,70 | 21,50 | 216 | | Вимм-Билль-Данн | 39,24 | +1,92 | 38,50 | 54 | | Вымпелком | 46,20 | +0,09 | 46,16 | 159 | | Газпром | 40,35 | -0,25 | 40,55 | 2605 | | ЛУКОЙЛ | 84,10 | +0,12 | 84,00 | 1066 | | Мобильные телесистемы | 29,24 | +0,41 | 29,12 | 402 | | Норильский никель | 128,00 | +1,99 | 125,50 | 220 | | Пятерочка | 16,25 | +2,52 | 15,85 | 81 | | РАО ЕЭС России | 71,29 | +1,15 | 69,40 | 1223 | | Ростелеком | 29,40 | -2,49 | 30,15 | 4 | | Стальная группа Мечел | 20,37 | +1,80 | 20,01 | 87 | | Сургутнефтегаз | 73,10 | -0,27 | 73,30 | 496 | | Татнефть | 101,00 | +1,20 | 99,80 | 53 | | ЮКОС | 2,20 | -12,00 | 2,50 | 1079 | | Канада (CAD) | | Alcan Inc | 50,75 | -2,48 | 52,04 | 529 | | Bank of Montreal | 64,61 | +0,25 | 64,45 | 155 | | Bank Nova Scotia | 46,45 | +0,37 | 46,28 | 375 | | BCE Inc | 25,43 | -0,78 | 25,63 | 463 | | Imperial Oil | 41,52 | +0,53 | 41,30 | 326 | | Loblaw Cos Ltd | 49,54 | -2,35 | 50,73 | 584 | | Nortel Networks | 2,33 | +0,43 | 2,32 | 1419 | | Royal Bank of Canada | 47,77 | +1,25 | 47,18 | 472 | | США ($) | | Abbott Labs | 47,59 | -1,02 | 48,08 | 1454 | | Agilent Tech | 28,59 | -1,95 | 29,16 | 287 | | Alcoa | 29,58 | -1,33 | 29,98 | 790 | | Allstate Corp | 57,33 | -0,28 | 57,49 | 263 | | Alltel | 54,55 | -0,22 | 54,67 | 427 | | Amer Electric Power | 35,66 | -0,08 | 35,69 | 297 | | Amer Express Co | 51,34 | +0,98 | 50,84 | 1590 | | AIG | 59,93 | -0,02 | 59,94 | 719 | | Amgen | 68,64 | +1,19 | 67,83 | 2792 | | Analog Devices | 30,58 | -1,51 | 31,05 | 792 | | Anheuser-Busch | 47,48 | -0,31 | 47,63 | 506 | | Time Warner Inc | 16,16 | -0,68 | 16,27 | 1400 | | Apple Comp Inc | 62,20 | +0,44 | 61,93 | 6894 | | Applied Materials | 15,07 | -0,13 | 15,09 | 5853 | | Automatic Data Proc | 42,87 | -0,92 | 43,27 | 130 | | Bank of America | 50,87 | +0,12 | 50,81 | 1720 | | Bank of New York | 33,64 | -0,77 | 33,90 | 424 | | Baxter Int | 41,59 | -0,62 | 41,85 | 405 | | BCE Inc | 22,30 | -0,89 | 22,50 | 35 | | Bellsouth Corp | 38,01 | +0,77 | 37,72 | 1313 | | Berkshire cl a* | 90,80 | +0,28 | 90,55 | 1 | | Berkshire cl b* | 3,03 | +0,08 | 3,03 | 2 | | Boeing Co | 80,16 | -4,29 | 83,75 | 1737 | | Bristol Myers sq | 25,99 | +0,39 | 25,89 | 1661 | | Cardinal Health | 68,04 | -0,16 | 68,15 | 196 | | Carnival | 40,28 | -1,18 | 40,76 | 781 | | Caterpillar Inc | 70,01 | -0,92 | 70,66 | 560 | | ChevronTexaco | 67,33 | +0,57 | 66,95 | 1274 | | Cigna | 103,71 | -1,19 | 104,96 | 114 | | Cisco | 18,07 | — | 18,07 | 8310 | | Citigroup | 47,27 | -0,38 | 47,45 | 2273 | | Coca-Cola Co | 44,36 | +0,25 | 44,25 | 1078 | | Colgate Palmoliv | 59,79 | -1,42 | 60,65 | 628 | | Costco Wholesale | 53,36 | -1,19 | 54,00 | 799 | | Daimler-Chrysler | 48,96 | -0,43 | 49,17 | 70 | | Dow Chemical Co | 37,35 | -0,64 | 37,59 | 570 | | Du Pont Co | 40,45 | -0,54 | 40,67 | 711 | | Eastman Kodak | 22,26 | +0,04 | 22,25 | 252 | | Eli Lilly | 55,32 | -0,41 | 55,55 | 575 | | EMC Corp | 10,18 | -0,68 | 10,25 | 1911 | | Emerson Electric | 76,38 | -1,15 | 77,27 | 302 | | Exelon | 59,78 | +0,17 | 59,68 | 505 | | Exxon Mobil | 65,89 | +0,23 | 65,74 | 2898 | | Fannie Mae | 47,98 | -1,50 | 48,71 | 340 | | First Data Corp | 41,12 | -1,41 | 41,71 | 551 | | Ford Motor Co | 6,82 | +3,49 | 6,59 | 7281 | | Gap Inc | 17,01 | +0,77 | 16,88 | 722 | | Genentech | 81,60 | -0,50 | 82,01 | 439 | | General Elec Co | 32,57 | -0,40 | 32,70 | 2411 | | General Motors | 31,55 | +2,90 | 30,66 | 8136 | | Goldman Sachs Gr | 147,29 | -0,81 | 148,49 | 495 | | HJ Heinz Co | 41,89 | -0,29 | 42,01 | 403 | | Halliburton Co | 31,52 | +0,22 | 31,45 | 2565 | | HCA-Healthcare | 49,74 | +0,99 | 49,25 | 1818 | | Hewlett-Packard | 31,65 | +1,02 | 31,33 | 4415 | | Home Depot Inc | 34,87 | -1,05 | 35,24 | 1736 | | Honeywell Int | 37,65 | -0,19 | 37,72 | 827 | | Illinois Tool Works | 43,99 | -1,23 | 44,54 | 368 | | Intel Corp | 17,27 | -1,54 | 17,54 | 13962 | | IBM | 75,55 | -0,45 | 75,89 | 688 | | Intl Paper | 33,18 | -0,81 | 33,45 | 221 | | Johnson&Johnson | 62,07 | +0,27 | 61,90 | 1071 | | J P Morgan Chase | 44,78 | +0,34 | 44,63 | 1581 | | Kimberly-Clark | 61,66 | +2,60 | 60,10 | 696 | | Kohls | 54,88 | -1,68 | 55,82 | 347 | | Kroger | 23,13 | +0,13 | 23,10 | 508 | | Lehman Brothers | 62,53 | -1,29 | 63,35 | 360 | | Lockheed Martin | 78,43 | -0,05 | 78,47 | 390 | | Lowes Cos | 28,78 | -1,81 | 29,31 | 1323 | | Lucent Tech | 2,06 | -0,96 | 2,08 | 2657 | | Marsh & McLennan | 26,15 | +1,75 | 25,70 | 951 | | McDonalds Corp | 34,56 | -0,58 | 34,76 | 1069 | | Medtronic | 49,36 | +0,08 | 49,32 | 908 | | Merck & Co | 39,56 | +0,74 | 39,27 | 1950 | | Merrill Lynch | 71,02 | -0,77 | 71,57 | 434 | | Metlife Inc | 52,40 | -0,44 | 52,63 | 468 | | Micron Tech | 14,82 | -1,46 | 15,04 | 670 | | Microsoft | 24,22 | -0,01 | 24,22 | 10320 | | Minnesota Mining | 67,78 | -0,48 | 68,11 | 1347 | | Motorola Inc | 21,69 | +0,42 | 21,60 | 2635 | | Occidental Petr | 104,15 | +0,14 | 104,00 | 593 | | Omnicom Group | 87,07 | +0,83 | 86,35 | 186 | | Oracle Corp | 14,77 | -1,07 | 14,93 | 8598 | | Pfizer Inc | 25,06 | +0,40 | 24,96 | 3900 | | Philip Morris | 80,30 | +0,31 | 80,05 | 1429 | | Raytheon Co | 45,71 | -0,46 | 45,92 | 480 | | Schering-plough | 20,48 | +0,24 | 20,43 | 1331 | | Tenet Healthcare | 5,89 | -0,34 | 5,91 | 363 | | Texas Instrument | 28,86 | -0,31 | 28,95 | 2390 | | Textron Inc | 90,80 | -1,12 | 91,83 | 175 | | Time Warner Inc | 16,16 | -0,68 | 16,27 | 1400 | | Tyco Int | 25,79 | -0,42 | 25,90 | 606 | | Unisys Corp | 5,17 | -1,71 | 5,26 | 188 | | UPS | 69,20 | -3,62 | 71,80 | 4562 | | United Tech | 61,59 | -0,71 | 62,03 | 593 | | Unitedhealth Gr | 50,93 | -1,09 | 51,49 | 886 | | US Bancorp | 31,85 | -0,13 | 31,89 | 616 | | Verizon Comm | 32,91 | -0,06 | 32,93 | 1306 | | Wachovia | 53,24 | -0,37 | 53,44 | 743 | | Wal-Mart Stores | 43,93 | -1,66 | 44,67 | 1513 | | Walt Disney Co | 29,49 | +0,03 | 29,48 | 1095 | | Washington Mutual | 45,48 | -0,48 | 45,70 | 690 | | Wells Fargo | 70,61 | -0,13 | 70,70 | 649 | | Xerox Corp | 13,94 | -0,78 | 14,05 | 465 |
|
