| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,55 | 9,0 | 3725 | | ANZ Banking Grp | 25,6 | +1,19 | 25,3 | 2885 | | CommonWealth Bank | 45,1 | +0,56 | 44,8 | 1345 | | National Australian Bank | 35,9 | — | 35,9 | 1785 | | Telstra Corp | 3,9 | +0,79 | 3,8 | 41398 | | Westpac Banking | 22,1 | +0,36 | 22,0 | 4598 | | Япония (JPY) | | Asahi Kasei | 719,0 | +0,84 | 713,0 | 3178 | | Daiwa Securities | 1268,0 | -1,01 | 1281,0 | 9043 | | Fuji Photo Film | 3830,0 | -0,78 | 3860,0 | 1754 | | Fujitsu Ltd | 890,0 | +0,11 | 889,0 | 7663 | | Honda Motor Co | 3790,0 | +0,26 | 3780,0 | 2737 | | Kao Corp | 2990,0 | +0,34 | 2980,0 | 1902 | | KDDI* | 734,0 | -1,34 | 744,0 | 13 | | Mitsubishi Fin Gr* | 1570,0 | -3,09 | 1620,0 | 35 | | Mitsubishi Electric | 903,0 | +0,33 | 900,0 | 6899 | | NEC Corp | 634,0 | — | 634,0 | 12348 | | Nippon Steel Corp | 452,0 | +1,35 | 446,0 | 40544 | | Nissan Motor Co | 1236,0 | — | 1236,0 | 8411 | | NTT* | 590,0 | -1,50 | 599,0 | 71 | | NTT DoCoMo* | 165,0 | -1,20 | 167,0 | 110 | | Pioneer | 2030,0 | +8,21 | 1876,0 | 13297 | | Ricoh | 2325,0 | +0,65 | 2310,0 | 1628 | | Seikisui House | 1680,0 | +3,45 | 1624,0 | 3026 | | Shin-Etsu Chem | 6660,0 | +0,30 | 6640,0 | 893 | | Sony | 5230,0 | -0,95 | 5280,0 | 4796 | | Sumitomo Chem | 894,0 | -1,32 | 906,0 | 5639 | | TDK Corp | 8700,0 | -2,90 | 8960,0 | 997 | | Toshiba Corp | 735,0 | -0,81 | 741,0 | 20956 | | Toyota Motor Co | 5990,0 | -1,16 | 6060,0 | 5941 | | Гонконг (HKD) | | Cheung Kong | 84,35 | +0,18 | 84,20 | 2438 | | China Mobile | 49,30 | -1,50 | 50,05 | 19047 | | China Unicom | 6,96 | -1,69 | 7,08 | 7598 | | CLP Holdings | 46,00 | -0,22 | 46,10 | 1127 | | CNOOC | 6,62 | +0,15 | 6,61 | 39065 | | Hang Seng Bank | 99,10 | -0,20 | 99,30 | 1057 | | Henderson Land | 42,55 | -0,12 | 42,60 | 2696 | | HSBC Holdings | 139,90 | -0,14 | 140,10 | 15028 | | Hutchison | 71,25 | +0,49 | 70,90 | 8142 | | Франция (EUR) | | Alcatel | 8,67 | -1,81 | 8,83 | 7250 | | Axa | 26,70 | -1,11 | 27,00 | 7514 | | BNP Paribas | 74,70 | -1,97 | 76,20 | 3114 | | Bouygues | 38,61 | -1,23 | 39,09 | 951 | | Danone | 100,70 | -2,71 | 103,50 | 1230 | | EADS | 22,91 | +1,60 | 22,55 | 7041 | | France Telecom | 16,32 | -0,49 | 16,40 | 7667 | | Lafarge | 93,40 | -1,37 | 94,70 | 614 | | Michelin | 47,40 | -0,34 | 47,56 | 1044 | | Peugeot | 40,51 | -1,41 | 41,09 | 1305 | | Renault | 85,25 | -0,35 | 85,55 | 1119 | | Sanofi-Synthelab | 73,20 | -1,68 | 74,45 | 3246 | | Schneider Elec | 79,60 | -1,12 | 80,50 | 544 | | STMicroelectronics | 11,48 | -1,63 | 11,67 | 3907 | | Total Fina Elf | 52,60 | -1,22 | 53,25 | 5600 | | Великобритания (GBp) | | ARM Holdings | 114,75 | -1,29 | 116,25 | 13097 | | BAE System | 351,50 | -1,61 | 357,25 | 12374 | | Barclays | 622,00 | -0,96 | 628,00 | 31060 | | BP | 641,50 | -0,54 | 645,00 | 47278 | | BAT | 1434,00 | -0,62 | 1443,00 | 2925 | | British Airways | 386,25 | -0,19 | 387,00 | 7533 | | British Telecom | 238,36 | -0,11 | 237,75 | 37693 | | Cable & Wireless | 114,50 | -0,43 | 115,00 | 16401 | | Cadbury Schweppes | 522,00 | -0,29 | 523,50 | 10466 | | HSBC Hldg | 958,00 | -1,34 | 971,00 | 27640 | | Lloyds TSB Grp | 530,50 | -1,58 | 539,00 | 24583 | | Marks & Spencer | 590,50 | -1,01 | 596,50 | 3938 | | Prudential | 559,50 | -0,53 | 562,50 | 10035 | | Reuters Group | 386,75 | -1,59 | 393,00 | 7845 | | Rio Tinto | 2736,00 | -1,05 | 2765,00 | 8326 | | Sainsbury | 351,25 | -0,21 | 352,00 | 5808 | | Unilever | 1270,00 | +0,32 | 1266,00 | 7371 | | Vodafone Airtch | 114,25 | -1,72 | 116,25 | 232113 | | Германия (EUR) | | Allianz AG | 121,15 | -1,49 | 122,98 | 2370 | | BASF | 62,39 | -0,98 | 63,01 | 2264 | | Bayer AG | 37,76 | -2,10 | 38,57 | 3447 | | BMW | 39,75 | -1,63 | 40,41 | 1721 | | Commerzbank AG | 27,09 | -1,28 | 27,44 | 2228 | | Daimler-Chrysler | 39,73 | -1,68 | 40,41 | 4157 | | Deutsche Bank n | 86,57 | -4,08 | 90,25 | 6614 | | Dt Telekom n | 12,04 | -0,50 | 12,10 | 19594 | | Hypovereinsbank | 31,67 | — | 31,67 | 244 | | Infineon Tech | 8,33 | -0,36 | 8,36 | 6122 | | Merck KGaA | 70,06 | -1,90 | 71,42 | 293 | | Munich Re | 107,18 | -0,60 | 107,83 | 1537 | | Sap AG | 141,46 | -1,26 | 143,27 | 1441 | | Siemens | 62,39 | -1,14 | 63,11 | 3691 | | Volkswagen AG | 58,22 | -0,90 | 58,75 | 1575 | | Финляндия (EUR) | | Nokia | 15,26 | -1,74 | 15,53 | 15804 | | Stora Enso | 11,32 | -2,16 | 11,57 | 3029 | | Швейцария (CHF) | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | Roche | 230,80 | +0,26 | 230,20 | 33 | | Швеция (SEK) | | ABB | 92,50 | -0,80 | 93,25 | 1405aaz | | Electrolux | 105,50 | +0,96 | 104,50 | 1581 | | Ericsson | 22,50 | -0,88 | 22,70 | 54056 | | Nordea | 88,25 | -2,22 | 90,25 | 4585 | | Volvo | 374,00 | -1,97 | 381,50 | 1947 | | Италия (EUR) | | Fiat | 11,08 | +0,01 | 11,08 | 9563 | | Голландия (EUR) | | ABN Amro Hld | 20,76 | -1,70 | 21,67 | 14806 | | Aegon NV | 13,02 | -2,03 | 13,29 | 7525 | | Ahold Kon | 7,01 | -0,28 | 7,03 | 9173 | | Fortis | 27,50 | -1,26 | 27,85 | 2215 | | ING Grp | 31,49 | -0,91 | 31,78 | 6649 | | Philips | 25,32 | -2,05 | 25,85 | 5760 | | Россия (ADR) | | АФК Система | 21,90 | +0,92 | 21,85 | 188 | | Вимм-Билль-Данн | 39,56 | -1,10 | 40,00 | 14 | | Вымпелком | 47,79 | -1,61 | 48,57 | 203 | | Газпром | 41,70 | -0,29 | 41,80 | 2874 | | ЛУКОЙЛ | 87,02 | -0,69 | 87,30 | 1339 | | Мобильные телесистемы | 32,16 | +0,56 | 31,98 | 537 | | Норильский никель | 137,50 | -0,55 | 137,25 | 175 | | Пятерочка | 17,00 | +1,37 | 16,77 | 55 | | РАО ЕЭС России | 74,90 | -0,68 | 74,00 | 1524 | | Ростелеком | 29,95 | -0,33 | 30,05 | 14 | | Стальная группа Мечел | 22,35 | -0,75 | 22,52 | 159 | | Сургутнефтегаз | 73,77 | -1,47 | 74,70 | 189 | | Татнефть | 101,28 | -2,61 | 103,99 | 32 | | ЮКОС | 3,01 | +10,36 | 2,80 | 329 | | Канада (CAD) | | Alcan Inc | 50,05 | -3,02 | 51,61 | 597 | | Bank of Montreal | 64,32 | +0,58 | 63,95 | 175 | | Bank Nova Scotia | 45,70 | +0,33 | 45,55 | 625 | | BCE Inc | 25,92 | +0,43 | 25,81 | 727 | | Imperial Oil | 41,20 | +0,73 | 40,90 | 389 | | Loblaw Cos Ltd | 49,10 | -0,32 | 49,26 | 248 | | Nortel Networks | 2,22 | +0,45 | 2,21 | 1360 | | Royal Bank of Canada | 46,17 | +0,30 | 46,03 | 572 | | США ($) | | Abbott Labs | 47,25 | -1,09 | 47,77 | 1289 | | Agilent Tech | 27,92 | -1,83 | 28,44 | 780 | | Alcoa | 29,29 | -2,20 | 29,95 | 1270 | | Allstate Corp | 55,99 | -1,46 | 56,82 | 982 | | Alltel | 54,22 | -1,72 | 55,17 | 457 | | Amer Electric Power | 36,24 | +0,33 | 36,12 | 313 | | Amer Express Co | 51,64 | -0,81 | 52,06 | 1001 | | AIG | 60,09 | -0,96 | 60,67 | 1150 | | Amgen | 70,05 | +0,49 | 69,71 | 3211 | | Analog Devices | 31,60 | -2,26 | 32,33 | 568 | | Anheuser-Busch | 47,89 | -0,54 | 48,15 | 595 | | Time Warner Inc | 16,36 | -0,85 | 16,50 | 2637 | | Apple Comp Inc | 66,89 | -1,57 | 67,96 | 9652 | | Applied Materials | 15,49 | -1,71 | 15,76 | 6939 | | Automatic Data Proc | 43,58 | -0,41 | 43,76 | 336 | | Bank of America | 51,26 | -0,52 | 51,53 | 1840 | | Bank of New York | 33,37 | -0,71 | 33,61 | 580 | | Baxter Int | 41,85 | -0,36 | 42,00 | 578 | | BCE Inc | 22,85 | +0,04 | 22,84 | 50 | | Bellsouth Corp | 38,91 | -0,66 | 39,17 | 1072 | | Berkshire cl a* | 91,90 | +0,33 | 91,60 | 1 | | Berkshire cl b* | 3,06 | +0,43 | 3,05 | 2 | | Boeing Co | 77,27 | -0,19 | 77,42 | 1084 | | Bristol Myers sq | 23,78 | -0,79 | 23,97 | 2592 | | Cardinal Health | 66,81 | -0,28 | 67,00 | 174 | | Carnival | 38,32 | -1,64 | 38,96 | 1168 | | Caterpillar Inc | 69,73 | -1,61 | 70,87 | 1020 | | ChevronTexaco | 65,74 | -0,06 | 65,78 | 1943 | | Cigna | 92,16 | +1,00 | 91,25 | 292 | | Cisco | 17,72 | -0,89 | 17,88 | 13604 | | Citigroup | 48,28 | -0,06 | 48,31 | 2912 | | Coca-Cola Co | 44,31 | -0,43 | 44,50 | 853 | | Colgate Palmoliv | 58,46 | -1,45 | 59,32 | 522 | | Costco Wholesale | 51,69 | -2,03 | 52,76 | 1161 | | Daimler-Chrysler | 50,50 | -2,23 | 51,65 | 265 | | Dow Chemical Co | 34,18 | -1,16 | 34,58 | 1768 | | Du Pont Co | 39,47 | -0,48 | 39,66 | 525 | | Eastman Kodak | 20,00 | -10,11 | 22,25 | 4266 | | Eli Lilly | 56,27 | -0,88 | 56,77 | 672 | | EMC Corp | 9,75 | -3,94 | 10,15 | 9432 | | Emerson Electric | 80,54 | +2,05 | 78,92 | 1332 | | Exelon | 59,00 | +1,90 | 57,90 | 1092 | | Exxon Mobil | 67,72 | -0,03 | 67,74 | 3241 | | Fannie Mae | 47,23 | -1,42 | 47,91 | 617 | | First Data Corp | 40,68 | -0,42 | 40,85 | 589 | | Ford Motor Co | 6,55 | -1,80 | 6,67 | 2876 | | Gap Inc | 17,07 | -1,61 | 17,35 | 622 | | Genentech | 79,96 | -1,06 | 80,82 | 452 | | General Elec Co | 32,55 | -0,43 | 32,69 | 2607 | | General Motors | 31,20 | -3,20 | 32,23 | 1831 | | Goldman Sachs Gr | 150,08 | -1,75 | 152,75 | 901 | | HJ Heinz Co | 41,68 | -0,69 | 41,97 | 446 | | Halliburton Co | 32,92 | -1,32 | 33,36 | 2869 | | HCA-Healthcare | 49,20 | +0,08 | 49,16 | 766 | | Hewlett-Packard | 31,64 | -0,85 | 31,91 | 1538 | | Home Depot Inc | 34,03 | -1,96 | 34,71 | 1952 | | Honeywell Int | 38,47 | -0,59 | 38,70 | 774 | | Illinois Tool Works | 45,08 | -1,42 | 45,73 | 484 | | Intel Corp | 17,69 | -1,72 | 18,00 | 13424 | | IBM | 76,56 | -1,10 | 77,41 | 955 | | Intl Paper | 33,85 | -1,40 | 34,33 | 861 | | Johnson&Johnson | 62,44 | -0,18 | 62,55 | 1202 | | J P Morgan Chase | 45,38 | -0,53 | 45,62 | 3241 | | Kimberly-Clark | 60,91 | -0,23 | 61,05 | 264 | | Kohls | 55,90 | -1,29 | 56,63 | 375 | | Kroger | 22,58 | -1,53 | 22,93 | 615 | | Lehman Brothers | 63,56 | -2,14 | 64,95 | 644 | | Lockheed Martin | 80,03 | +0,44 | 79,68 | 373 | | Lowes Cos | 28,12 | -0,81 | 28,35 | 1489 | | Lucent Tech | 2,10 | -1,41 | 2,13 | 5056 | | Marsh & McLennan | 26,84 | -0,70 | 27,03 | 315 | | McDonalds Corp | 34,96 | -1,22 | 35,39 | 950 | | Medtronic | 50,16 | -0,71 | 50,52 | 834 | | Merck & Co | 41,01 | +1,84 | 40,27 | 2648 | | Merrill Lynch | 71,76 | -1,46 | 72,82 | 1001 | | Metlife Inc | 52,07 | +0,13 | 52,00 | 1327 | | Micron Tech | 15,22 | -2,37 | 15,59 | 1125 | | Microsoft | 24,07 | +0,04 | 24,06 | 20817 | | Minnesota Mining | 69,68 | -1,02 | 70,40 | 897 | | Motorola Inc | 22,26 | -2,20 | 22,76 | 3006 | | Occidental Petr | 107,39 | -0,33 | 107,75 | 600 | | Omnicom Group | 87,90 | -0,69 | 88,51 | 285 | | Oracle Corp | 14,66 | -2,07 | 14,97 | 12254 | | Pfizer Inc | 26,18 | +0,73 | 25,99 | 6161 | | Philip Morris | 80,19 | +0,28 | 79,97 | 1133 | | Raytheon Co | 44,78 | -0,64 | 45,07 | 451 | | Schering-plough | 20,31 | -0,64 | 20,44 | 922 | | Tenet Healthcare | 5,79 | -2,20 | 5,92 | 791 | | Texas Instrument | 28,98 | -2,69 | 29,78 | 2563 | | Textron Inc | 88,94 | -1,08 | 89,91 | 208 | | Time Warner Inc | 16,36 | -0,85 | 16,50 | 2637 | | Tyco Int | 26,01 | -0,31 | 26,09 | 1030 | | Unisys Corp | 5,12 | — | 5,12 | 143 | | UPS | 68,50 | -0,59 | 68,91 | 761 | | United Tech | 62,23 | +0,06 | 62,19 | 1033 | | Unitedhealth Gr | 47,62 | -0,44 | 47,83 | 868 | | US Bancorp | 31,87 | -0,41 | 32,00 | 1490 | | Verizon Comm | 33,02 | -2,37 | 33,82 | 3571 | | Wachovia | 53,59 | -0,07 | 53,63 | 949 | | Wal-Mart Stores | 43,90 | -1,35 | 44,50 | 2464 | | Walt Disney Co | 29,50 | -0,64 | 29,69 | 1965 | | Washington Mutual | 44,44 | -0,58 | 44,70 | 606 | | Wells Fargo | 72,14 | -0,28 | 72,34 | 797 | | Xerox Corp | 14,13 | +0,28 | 14,09 | 520 |
|
