| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | — | 8,8 | 1379 | | ANZ Banking Grp | 25,7 | +0,16 | 25,7 | 1708 | | CommonWealth Bank | 46,2 | +0,63 | 45,9 | 2051 | | National Australian Bank | 35,9 | +0,36 | 35,8 | 2690 | | Telstra Corp | 3,8 | -2,06 | 3,9 | 60761 | | Westpac Banking | 22,4 | +0,27 | 22,3 | 2555 | | Япония (JPY) | | Asahi Kasei | 699,0 | -3,05 | 721,0 | 3198 | | Daiwa Securities | 1280,0 | -2,88 | 1318,0 | 7044 | | Fuji Photo Film | 3820,0 | -1,04 | 3860,0 | 2220 | | Fujitsu Ltd | 857,0 | -2,28 | 877,0 | 5826 | | Honda Motor Co | 3750,0 | -1,83 | 3820,0 | 2471 | | Kao Corp | 2980,0 | -1,32 | 3020,0 | 1622 | | KDDI* | 731,0 | -1,62 | 743,0 | 9 | | Mitsubishi Fin Gr* | 1540,0 | -2,53 | 1580,0 | 31 | | Mitsubishi Electric | 880,0 | -3,08 | 908,0 | 4218 | | NEC Corp | 613,0 | -2,08 | 626,0 | 8340 | | Nippon Steel Corp | 455,0 | -0,44 | 457,0 | 51287 | | Nissan Motor Co | 1206,0 | -1,87 | 1229,0 | 9223 | | NTT* | 570,0 | +0,18 | 569,0 | 24 | | NTT DoCoMo* | 166,0 | -0,60 | 167,0 | 82 | | Pioneer | 1976,0 | -3,37 | 2045,0 | 2884 | | Ricoh | 2220,0 | -2,63 | 2280,0 | 2184 | | Seikisui House | 1721,0 | +0,06 | 1720,0 | 3570 | | Shin-Etsu Chem | 6660,0 | -1,62 | 6770,0 | 1302 | | Sony | 5070,0 | -1,74 | 5160,0 | 3812 | | Sumitomo Chem | 891,0 | -2,84 | 917,0 | 3958 | | TDK Corp | 8370,0 | -2,45 | 8580,0 | 527 | | Toshiba Corp | 707,0 | -2,75 | 727,0 | 17240 | | Toyota Motor Co | 6030,0 | -0,82 | 6080,0 | 8218 | | Гонконг (HKD) | | Cheung Kong | 84,65 | +0,24 | 84,45 | 6220 | | China Mobile | 49,25 | +0,92 | 48,80 | 15963 | | China Unicom | 7,02 | +0,57 | 6,98 | 10346 | | CLP Holdings | 45,80 | -0,11 | 45,85 | 1417 | | CNOOC | 6,74 | +1,35 | 6,65 | 44525 | | Hang Seng Bank | 99,20 | +0,05 | 99,15 | 1252 | | Henderson Land | 43,00 | +0,94 | 42,60 | 2298 | | HSBC Holdings | 140,60 | +0,14 | 140,40 | 9356 | | Hutchison | 72,25 | +0,56 | 71,85 | 7443 | | Франция (EUR) | | Alcatel | 8,49 | -3,19 | 8,77 | 10371 | | Axa | 27,42 | -2,25 | 28,05 | 7119 | | BNP Paribas | 78,30 | -2,12 | 80,00 | 2924 | | Bouygues | 38,59 | -0,64 | 38,84 | 924 | | Danone | 104,20 | -2,34 | 106,70 | 820 | | EADS | 23,63 | +0,77 | 23,45 | 2846 | | France Telecom | 16,26 | -1,57 | 16,52 | 8007 | | Lafarge | 96,45 | -1,68 | 98,10 | 783 | | Michelin | 46,00 | -2,23 | 47,05 | 699 | | Peugeot | 39,29 | -1,16 | 39,75 | 1459 | | Renault | 84,65 | -1,74 | 86,15 | 933 | | Sanofi-Synthelab | 69,80 | -1,76 | 71,05 | 8997 | | Schneider Elec | 81,25 | -1,99 | 82,90 | 565 | | STMicroelectronics | 11,66 | -1,44 | 11,83 | 2340 | | Total Fina Elf | 51,90 | -0,95 | 52,40 | 7549 | | Великобритания (GBp) | | ARM Holdings | 114,44 | -1,30 | 115,75 | 3450 | | BAE System | 341,50 | -1,01 | 345,00 | 7901 | | Barclays | 632,42 | -0,87 | 635,50 | 23862 | | BP | 624,00 | -2,12 | 636,00 | 93070 | | BAT | 1415,25 | -0,84 | 1427,00 | 4586 | | British Airways | 377,25 | +0,47 | 375,50 | 11180 | | British Telecom | 246,05 | -0,51 | 246,25 | 56807 | | Cable & Wireless | 117,30 | -1,47 | 119,00 | 18634 | | Cadbury Schweppes | 526,92 | -1,78 | 534,50 | 7727 | | HSBC Hldg | 949,50 | -0,73 | 956,50 | 17164 | | Lloyds TSB Grp | 521,93 | -1,05 | 525,00 | 20475 | | Marks & Spencer | 577,50 | -0,35 | 579,50 | 5075 | | Prudential | 561,49 | -2,01 | 572,50 | 9441 | | Reuters Group | 378,25 | -2,51 | 388,00 | 8664 | | Rio Tinto | 2767,00 | -1,39 | 2806,00 | 6363 | | Sainsbury | 352,50 | -0,35 | 353,75 | 6622 | | Unilever | 1195,00 | -2,21 | 1222,00 | 5563 | | Vodafone Airtch | 116,30 | -1,92 | 117,00 | 130141 | | Германия (EUR) | | Allianz AG | 125,80 | -1,66 | 127,93 | 3092 | | BASF | 61,49 | -1,69 | 62,55 | 2447 | | Bayer AG | 37,21 | -2,49 | 38,16 | 3746 | | BMW | 38,72 | -1,97 | 39,50 | 2741 | | Commerzbank AG | 27,86 | -2,04 | 28,44 | 2573 | | Daimler-Chrysler | 39,19 | -1,41 | 39,75 | 4386 | | Deutsche Bank n | 85,84 | -2,28 | 87,84 | 3693 | | Dt Telekom n | 12,08 | -1,39 | 12,25 | 19278 | | Hypovereinsbank | 32,83 | -1,14 | 33,21 | 381 | | Infineon Tech | 8,42 | -1,64 | 8,56 | 5743 | | Merck KGaA | 70,35 | -1,21 | 71,21 | 267 | | Munich Re | 111,70 | -0,99 | 112,82 | 1905 | | Sap AG | 139,42 | -2,24 | 142,61 | 1522 | | Siemens | 61,90 | -2,37 | 63,40 | 5485 | | Volkswagen AG | 58,35 | -1,44 | 59,20 | 1424 | | Финляндия (EUR) | | Nokia | 15,15 | -2,13 | 15,48 | 14199 | | Stora Enso | 11,14 | -1,59 | 11,32 | 1970 | | Швейцария (CHF) | | Ciba Special | 64,25 | -1,15 | 65,00 | 375 | | Lonza Grp AG | 80,60 | -1,35 | 81,70 | 191 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,50 | -0,45 | 66,80 | 4154 | | Nestle | 398,00 | -1,85 | 405,50 | 953 | | Novartis | 68,00 | -1,09 | 68,75 | 3331 | | Roche | 226,00 | -1,70 | 229,90 | 30 | | Swiss Re | 89,60 | -1,32 | 90,80 | 1287 | | UBS AG | 65,45 | -1,28 | 66,30 | 6005 | | Zurich Fin | 275,25 | -0,81 | 277,50 | 635 | | Швеция (SEK) | | ABB | 92,00 | -0,54 | 92,50 | 1520aaz | | Electrolux | 102,00 | -1,45 | 103,50 | 1281 | | Ericsson | 21,80 | -1,36 | 22,10 | 50524 | | Nordea | 88,00 | -1,12 | 89,00 | 4187 | | Volvo | 374,00 | -1,97 | 381,50 | 771 | | Италия (EUR) | | Fiat | 10,96 | -0,64 | 11,03 | 4642 | | Голландия (EUR) | | ABN Amro Hld | 20,85 | -0,86 | 21,03 | 7530 | | Aegon NV | 13,30 | -2,21 | 13,60 | 4628 | | Ahold Kon | 7,06 | +0,71 | 7,01 | 10041 | | Fortis | 28,13 | -1,16 | 28,46 | 3573 | | ING Grp | 31,96 | -1,90 | 32,58 | 6393 | | Philips | 25,76 | -1,49 | 26,15 | 5364 | | Россия (ADR) | | АФК Система | 23,23 | -1,28 | 23,50 | 270 | | Вимм-Билль-Данн | 42,30 | -2,53 | 43,40 | 124 | | Вымпелком | 49,91 | +0,24 | 49,79 | 121 | | Газпром | 43,35 | +1,37 | 43,70 | 3007 | | ЛУКОЙЛ | 90,52 | -1,52 | 92,10 | 1722 | | Мобильные телесистемы | 33,98 | +0,24 | 33,90 | 221 | | Норильский никель | 136,97 | -0,18 | 139,25 | 236 | | Пятерочка | 17,50 | +1,45 | 17,25 | 9 | | РАО ЕЭС России | 74,39 | — | 76,20 | 489 | | Ростелеком | 28,55 | +1,10 | 28,20 | 38 | | Стальная группа Мечел | 23,00 | +1,01 | 22,77 | 245 | | Сургутнефтегаз | 77,78 | -0,38 | 79,00 | 428 | | Татнефть | 109,22 | +1,45 | 107,66 | 65 | | ЮКОС | 3,45 | -2,29 | 3,50 | 339 | | Канада (CAD) | | Alcan Inc | 53,05 | -0,99 | 53,58 | 1353 | | Bank of Montreal | 63,21 | -0,02 | 63,22 | 1024 | | Bank Nova Scotia | 46,28 | +0,02 | 46,27 | 1502 | | BCE Inc | 26,08 | +0,89 | 25,85 | 3231 | | Imperial Oil | 42,74 | +0,33 | 42,60 | 408 | | Loblaw Cos Ltd | 49,00 | -0,43 | 49,21 | 434 | | Nortel Networks | 2,28 | +2,24 | 2,23 | 6959 | | Royal Bank of Canada | 46,57 | +0,13 | 46,51 | 1984 | | США ($) | | Abbott Labs | 47,03 | -0,44 | 47,24 | 1005 | | Agilent Tech | 27,60 | -1,60 | 28,05 | 492 | | Alcoa | 29,52 | -0,17 | 29,57 | 931 | | Allstate Corp | 55,96 | +0,59 | 55,63 | 588 | | Alltel | 54,73 | +0,42 | 54,50 | 447 | | Amer Electric Power | 36,87 | -0,38 | 37,01 | 491 | | Amer Express Co | 52,22 | +0,02 | 52,21 | 1016 | | AIG | 59,64 | -0,72 | 60,07 | 1019 | | Amgen | 68,21 | -0,84 | 68,79 | 2890 | | Analog Devices | 32,22 | -0,37 | 32,34 | 647 | | Anheuser-Busch | 47,58 | +0,32 | 47,72 | 532 | | Time Warner Inc | 16,36 | -1,21 | 16,56 | 3137 | | Apple Comp Inc | 68,72 | +0,61 | 68,30 | 14462 | | Applied Materials | 15,38 | -0,76 | 15,50 | 6561 | | Automatic Data Proc | 45,72 | -0,85 | 46,11 | 504 | | Bank of America | 52,22 | -0,19 | 52,32 | 2121 | | Bank of New York | 34,13 | +1,04 | 33,78 | 761 | | Baxter Int | 41,59 | +0,36 | 41,44 | 714 | | BCE Inc | 23,56 | +1,82 | 23,14 | 97 | | Bellsouth Corp | 40,30 | — | 40,30 | 1334 | | Berkshire cl a* | 92,30 | +0,64 | 91,71 | 1 | | Berkshire cl b* | 3,07 | +0,59 | 3,05 | 7 | | Boeing Co | 78,96 | -0,67 | 79,49 | 764 | | Bristol Myers sq | 22,91 | +0,70 | 22,75 | 4580 | | Cardinal Health | 67,40 | +0,82 | 66,85 | 382 | | Carnival | 38,41 | -0,23 | 38,50 | 424 | | Caterpillar Inc | 72,97 | -0,15 | 73,08 | 1179 | | ChevronTexaco | 66,14 | +0,73 | 65,66 | 2460 | | Cigna | 105,75 | +0,68 | 105,04 | 421 | | Cisco | 17,44 | +1,15 | 17,24 | 14605 | | Citigroup | 48,32 | -0,37 | 48,50 | 2004 | | Coca-Cola Co | 43,61 | -0,55 | 43,85 | 1258 | | Colgate Palmoliv | 58,92 | +0,82 | 58,44 | 324 | | Costco Wholesale | 51,43 | -0,68 | 51,78 | 1220 | | Daimler-Chrysler | 50,44 | -1,00 | 50,95 | 186 | | Dow Chemical Co | 35,59 | -1,00 | 35,95 | 1238 | | Du Pont Co | 39,37 | -0,68 | 39,64 | 596 | | Eastman Kodak | 19,22 | -3,17 | 19,85 | 1102 | | Eli Lilly | 55,70 | -1,01 | 56,27 | 717 | | EMC Corp | 9,68 | -2,52 | 9,93 | 2904 | | Emerson Electric | 80,85 | +0,27 | 80,63 | 406 | | Exelon | 58,54 | -0,32 | 58,73 | 1735 | | Exxon Mobil | 68,73 | +0,06 | 68,69 | 4794 | | Fannie Mae | 47,48 | -0,06 | 47,51 | 515 | | First Data Corp | 40,53 | -0,61 | 40,78 | 564 | | Ford Motor Co | 7,10 | -0,42 | 7,13 | 4597 | | Gap Inc | 16,83 | +0,48 | 16,75 | 849 | | Genentech | 79,93 | -1,04 | 80,77 | 384 | | General Elec Co | 32,53 | -0,82 | 32,80 | 3497 | | General Motors | 31,48 | +1,25 | 31,09 | 1917 | | Goldman Sachs Gr | 153,10 | +0,07 | 153,00 | 1003 | | HJ Heinz Co | 41,98 | +0,43 | 41,80 | 326 | | Halliburton Co | 33,22 | +1,06 | 32,87 | 1946 | | HCA-Healthcare | 49,48 | +0,98 | 49,00 | 1138 | | Hewlett-Packard | 32,83 | +1,20 | 32,44 | 2248 | | Home Depot Inc | 34,54 | -0,49 | 34,71 | 1599 | | Honeywell Int | 38,21 | +0,10 | 38,17 | 1157 | | Illinois Tool Works | 46,24 | -0,60 | 46,52 | 458 | | Intel Corp | 17,29 | -1,14 | 17,49 | 15405 | | IBM | 75,73 | -0,24 | 75,91 | 712 | | Intl Paper | 34,07 | +1,28 | 33,64 | 386 | | Johnson&Johnson | 63,26 | -0,42 | 63,53 | 1635 | | J P Morgan Chase | 45,19 | +0,16 | 45,12 | 1741 | | Kimberly-Clark | 61,12 | +0,21 | 60,99 | 353 | | Kohls | 59,09 | +0,51 | 58,79 | 874 | | Kroger | 22,71 | -0,83 | 22,90 | 454 | | Lehman Brothers | 66,63 | -1,36 | 67,55 | 980 | | Lockheed Martin | 80,37 | -3,79 | 83,54 | 883 | | Lowes Cos | 28,70 | -0,28 | 28,78 | 1078 | | Lucent Tech | 2,08 | — | 2,08 | 5285 | | Marsh & McLennan | 24,75 | -1,00 | 25,00 | 1066 | | McDonalds Corp | 35,41 | — | 35,41 | 826 | | Medtronic | 43,71 | +0,21 | 43,62 | 1368 | | Merck & Co | 41,36 | +0,02 | 41,35 | 3022 | | Merrill Lynch | 72,52 | -0,08 | 72,58 | 687 | | Metlife Inc | 52,62 | +0,21 | 52,51 | 644 | | Micron Tech | 15,40 | -2,16 | 15,74 | 1076 | | Microsoft | 24,24 | -0,21 | 24,29 | 14811 | | Minnesota Mining | 68,90 | -0,79 | 69,45 | 806 | | Motorola Inc | 22,90 | -0,87 | 23,10 | 4109 | | Occidental Petr | 106,47 | +1,17 | 105,24 | 806 | | Omnicom Group | 87,09 | -0,34 | 87,39 | 326 | | Oracle Corp | 14,61 | -0,07 | 14,62 | 13968 | | Pfizer Inc | 26,00 | +0,08 | 25,98 | 4872 | | Philip Morris | 79,58 | -0,40 | 79,90 | 1354 | | Raytheon Co | 44,93 | -0,38 | 45,10 | 359 | | Schering-plough | 20,37 | -1,26 | 20,63 | 1133 | | Tenet Healthcare | 5,92 | — | 5,92 | 249 | | Texas Instrument | 29,89 | -0,47 | 30,03 | 2513 | | Textron Inc | 88,75 | -1,09 | 89,73 | 159 | | Time Warner Inc | 16,36 | -1,21 | 16,56 | 3137 | | Tyco Int | 25,55 | -0,39 | 25,65 | 1174 | | Unisys Corp | 5,09 | +0,79 | 5,05 | 239 | | UPS | 67,04 | -1,03 | 67,74 | 987 | | United Tech | 62,40 | -0,27 | 62,57 | 667 | | Unitedhealth Gr | 48,51 | -0,10 | 48,56 | 721 | | US Bancorp | 32,31 | — | 32,31 | 766 | | Verizon Comm | 33,46 | -0,92 | 33,77 | 1627 | | Wachovia | 55,50 | -0,16 | 55,59 | 880 | | Wal-Mart Stores | 44,79 | -0,18 | 44,87 | 1825 | | Walt Disney Co | 29,44 | -1,54 | 29,90 | 2509 | | Washington Mutual | 45,09 | +0,29 | 44,96 | 721 | | Wells Fargo | 72,45 | -0,75 | 73,00 | 853 | | Xerox Corp | 14,34 | -0,49 | 14,41 | 813 |
|
