| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,79 | 8,9 | 1107 | | ANZ Banking Grp | 26,4 | -0,08 | 26,4 | 3529 | | CommonWealth Bank | 45,8 | -0,09 | 45,8 | 4432 | | National Australian Bank | 36,2 | -0,49 | 36,4 | 4016 | | Telstra Corp | 3,8 | -1,05 | 3,8 | 46324 | | Westpac Banking | 22,5 | -0,57 | 22,7 | 2650 | | Япония (JPY) | | Asahi Kasei | 711,0 | -0,84 | 717,0 | 2655 | | Daiwa Securities | 1330,0 | +0,38 | 1325,0 | 5890 | | Fuji Photo Film | 3910,0 | -0,51 | 3930,0 | 1351 | | Fujitsu Ltd | 910,0 | +1,11 | 900,0 | 11037 | | Honda Motor Co | 3870,0 | -1,53 | 3930,0 | 4149 | | Kao Corp | 3020,0 | -0,33 | 3030,0 | 924 | | KDDI* | 712,0 | -0,42 | 715,0 | 14 | | Mitsubishi Fin Gr* | 1580,0 | -1,86 | 1610,0 | 37 | | Mitsubishi Electric | 914,0 | +0,55 | 909,0 | 5142 | | NEC Corp | 619,0 | -0,80 | 624,0 | 7782 | | Nippon Steel Corp | 470,0 | -0,63 | 473,0 | 79638 | | Nissan Motor Co | 1205,0 | -1,15 | 1219,0 | 11021 | | NTT* | 570,0 | +1,24 | 563,0 | 21 | | NTT DoCoMo* | 171,0 | -0,58 | 172,0 | 100 | | Pioneer | 2025,0 | -0,74 | 2040,0 | 2273 | | Ricoh | 2245,0 | -0,88 | 2265,0 | 2351 | | Seikisui House | 1726,0 | +0,52 | 1717,0 | 3160 | | Shin-Etsu Chem | 6650,0 | -0,89 | 6710,0 | 1925 | | Sony | 5160,0 | +0,78 | 5120,0 | 4722 | | Sumitomo Chem | 899,0 | -1,21 | 910,0 | 5262 | | TDK Corp | 8660,0 | -0,80 | 8730,0 | 924 | | Toshiba Corp | 738,0 | +0,82 | 732,0 | 21385 | | Toyota Motor Co | 6260,0 | -0,48 | 6290,0 | 5247 | | Гонконг (HKD) | | Cheung Kong | 84,90 | +0,06 | 84,85 | 2749 | | China Mobile | 51,50 | -0,10 | 51,55 | 19060 | | China Unicom | 7,32 | — | 7,32 | 19591 | | CLP Holdings | 46,35 | +0,65 | 46,05 | 949 | | CNOOC | 7,01 | +0,14 | 7,00 | 54498 | | Hang Seng Bank | 99,60 | +0,15 | 99,45 | 823 | | Henderson Land | 43,15 | +0,47 | 42,95 | 1441 | | HSBC Holdings | 141,10 | +0,07 | 141,00 | 12999 | | Hutchison | 72,50 | +0,21 | 72,35 | 6271 | | Франция (EUR) | | Alcatel | 8,73 | +0,34 | 8,70 | 7924 | | Axa | 28,11 | +0,97 | 27,84 | 5450 | | BNP Paribas | 80,80 | +1,00 | 80,00 | 3441 | | Bouygues | 38,32 | -1,44 | 38,88 | 2037 | | Danone | 103,30 | — | 103,30 | 656 | | EADS | 22,50 | -3,56 | 23,33 | 4938 | | France Telecom | 15,73 | -1,50 | 15,97 | 12616 | | Lafarge | 95,40 | +0,05 | 95,35 | 471 | | Michelin | 47,48 | +2,33 | 46,40 | 1583 | | Peugeot | 40,08 | -0,12 | 40,13 | 924 | | Renault | 85,25 | +0,29 | 85,00 | 983 | | Sanofi-Synthelab | 67,80 | — | 67,80 | 4168 | | Schneider Elec | 81,70 | +0,43 | 81,35 | 684 | | STMicroelectronics | 11,65 | -1,27 | 11,80 | 2489 | | Total Fina Elf | 52,70 | +0,19 | 52,60 | 5573 | | Великобритания (GBp) | | ARM Holdings | 114,31 | -1,31 | 114,50 | 10168 | | BAE System | 341,14 | +1,33 | 337,50 | 17923 | | Barclays | 635,77 | -0,16 | 636,50 | 20004 | | BP | 612,34 | -0,65 | 615,00 | 51740 | | BAT | 1417,19 | -0,35 | 1417,00 | 5252 | | British Airways | 371,69 | -0,07 | 370,25 | 19262 | | British Telecom | 242,37 | -0,31 | 243,50 | 63149 | | Cable & Wireless | 121,63 | +0,62 | 120,75 | 14775 | | Cadbury Schweppes | 535,66 | +0,84 | 534,00 | 11909 | | HSBC Hldg | 961,00 | -0,78 | 957,00 | 19621 | | Lloyds TSB Grp | 508,47 | -0,49 | 509,50 | 15271 | | Marks & Spencer | 570,76 | +0,44 | 569,50 | 7193 | | Prudential | 552,82 | +0,27 | 555,00 | 9491 | | Reuters Group | 376,82 | +0,40 | 376,50 | 5187 | | Rio Tinto | 2694,30 | -0,89 | 2707,00 | 7128 | | Sainsbury | 358,59 | +1,06 | 355,00 | 14906 | | Unilever | 1193,00 | -0,25 | 1193,00 | 5470 | | Vodafone Airtch | 108,67 | -1,79 | 112,00 | 527790 | | Германия (EUR) | | Allianz AG | 128,60 | +1,13 | 127,16 | 2983 | | BASF | 61,59 | +0,13 | 61,51 | 2311 | | Bayer AG | 38,75 | +0,78 | 38,45 | 3519 | | BMW | 38,99 | +0,21 | 38,91 | 1978 | | Commerzbank AG | 25,60 | -1,58 | 26,01 | 5269 | | Daimler-Chrysler | 39,90 | +0,08 | 39,87 | 3089 | | Deutsche Bank n | 84,89 | +0,25 | 84,68 | 3226 | | Dt Telekom n | 10,84 | -2,95 | 11,17 | 78817 | | Hypovereinsbank | 31,99 | -0,65 | 32,20 | 225 | | Infineon Tech | 8,35 | -0,36 | 8,38 | 6459 | | Merck KGaA | 68,81 | -0,58 | 69,21 | 243 | | Munich Re | 114,07 | +1,13 | 112,79 | 2166 | | Sap AG | 138,85 | +0,14 | 138,66 | 765 | | Siemens | 62,48 | +0,06 | 62,44 | 3834 | | Volkswagen AG | 61,45 | +0,13 | 61,37 | 1977 | | Финляндия (EUR) | | Nokia | 15,39 | -0,77 | 15,51 | 13345 | | Stora Enso | 11,08 | -0,45 | 11,13 | 2105 | | Швейцария (CHF) | | Ciba Special | 63,65 | -0,08 | 63,70 | 660 | | Lonza Grp AG | 79,75 | +0,31 | 79,50 | 155 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,50 | -0,60 | 66,90 | 5353 | | Nestle | 408,00 | +0,31 | 406,75 | 738 | | Novartis | 68,80 | +0,73 | 68,30 | 3406 | | Roche | 230,00 | -0,48 | 231,10 | 7 | | Swiss Re | 91,15 | +0,39 | 90,80 | 1201 | | UBS AG | 65,70 | +0,61 | 65,30 | 6567 | | Zurich Fin | 277,75 | +0,82 | 275,50 | 1237 | | Швеция (SEK) | | ABB | 93,00 | +0,27 | 92,75 | 1232 | | Electrolux | 105,00 | +0,48 | 104,50 | 1330 | | Ericsson | 21,30 | — | 21,30 | 102252 | | Nordea | 87,75 | +0,57 | 87,25 | 7623 | | Volvo | 376,50 | +0,40 | 375,00 | 649 | | Голландия (EUR) | | ABN Amro Hld | 20,64 | -0,15 | 20,67 | 7260 | | Aegon NV | 13,74 | +2,16 | 13,45 | 11708 | | Ahold Kon | 7,12 | — | 7,12 | 9962 | | Fortis | 29,25 | +2,63 | 29,08 | 6975 | | ING Grp | 31,77 | +0,16 | 32,31 | 7257 | | Philips | 25,19 | -0,55 | 25,33 | 5918 | | Россия (ADR) | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | АФК Система | 24,23 | +3,19 | 23,50 | 537 | | Вимм-Билль-Данн | 41,89 | +0,22 | 41,80 | 17 | | Вымпелком | 50,91 | +0,61 | 50,60 | 198 | | Газпром | 46,95 | +2,18 | 45,95 | 5589 | | ЛУКОЙЛ | 91,50 | +0,89 | 90,10 | 1009 | | Мобильные телесистемы | 35,79 | -0,06 | 35,81 | 457 | | Норильский никель | 139,50 | +3,09 | 137,50 | 409 | | РАО ЕЭС России | 73,15 | +0,79 | 75,70 | 303 | | Ростелеком | 28,36 | +1,29 | 28,00 | 14 | | Мечел | 23,00 | -0,86 | 23,20 | 44 | | Сургутнефтегаз | 80,00 | +1,91 | 78,50 | 619 | | Татнефть | 114,60 | +1,60 | 112,80 | 59 | | ЮКОС | 3,14 | -1,26 | 3,18 | 141 | | Канада (CAD) | | Alcan Inc | 52,69 | +4,11 | 50,61 | 1129 | | Bank of Montreal | 62,91 | -0,03 | 62,93 | 203 | | Bank Nova Scotia | 46,00 | -0,39 | 46,18 | 330 | | BCE Inc | 26,65 | -0,04 | 26,66 | 708 | | Imperial Oil | 44,14 | -1,05 | 44,61 | 297 | | Loblaw Cos Ltd | 47,53 | -0,29 | 47,67 | 69 | | Nortel Networks | 2,16 | -1,37 | 2,19 | 2848 | | Royal Bank of Canada | 46,93 | +0,17 | 46,85 | 483 | | США ($) | | Abbott Labs | 47,27 | -0,94 | 47,72 | 820 | | Agilent Tech | 27,30 | -1,80 | 27,80 | 442 | | Alcoa | 28,63 | -1,04 | 28,93 | 1515 | | Allstate Corp | 55,63 | -0,04 | 55,65 | 364 | | Alltel | 55,29 | +2,77 | 53,80 | 852 | | Amer Electric Power | 36,29 | -0,60 | 36,51 | 415 | | Amer Express Co | 51,45 | -1,02 | 51,98 | 1666 | | AIG | 61,48 | +1,92 | 60,32 | 3943 | | Amgen | 66,07 | -1,26 | 66,91 | 2831 | | Analog Devices | 26,53 | -16,83 | 31,90 | 8271 | | Anheuser-Busch | 47,95 | -0,54 | 48,21 | 819 | | Time Warner Inc | 16,09 | +0,31 | 16,04 | 1989 | | Apple Comp Inc | 63,53 | -0,84 | 64,07 | 16166 | | Applied Materials | 15,25 | -1,17 | 15,43 | 5609 | | Automatic Data Proc | 45,91 | -0,07 | 45,94 | 423 | | Bank of America | 51,06 | -0,89 | 51,52 | 3397 | | Bank of New York | 33,54 | +0,15 | 33,49 | 649 | | Baxter Int | 42,70 | -0,23 | 42,80 | 1076 | | BCE Inc | 23,78 | +0,30 | 23,71 | 64 | | Bellsouth Corp | 39,40 | -0,10 | 39,44 | 1057 | | Berkshire cl a* | 93,00 | -0,11 | 93,10 | 1 | | Berkshire cl b* | 3,10 | -0,16 | 3,10 | 4 | | Boeing Co | 76,34 | +0,18 | 76,20 | 965 | | Bristol Myers sq | 20,31 | -2,50 | 20,83 | 10818 | | Cardinal Health | 66,51 | -1,39 | 67,45 | 217 | | Carnival | 37,66 | -0,66 | 37,91 | 968 | | Caterpillar Inc | 66,57 | -2,56 | 68,32 | 2389 | | ChevronTexaco | 67,57 | +0,33 | 67,35 | 1888 | | Cigna | 106,52 | -1,96 | 108,65 | 453 | | Cisco | 19,50 | -0,31 | 19,56 | 23133 | | Citigroup | 47,37 | -1,25 | 47,97 | 1872 | | Coca-Cola Co | 43,62 | -0,64 | 43,90 | 672 | | Colgate Palmoliv | 59,25 | -0,90 | 59,79 | 390 | | Costco Wholesale | 50,46 | -1,56 | 51,26 | 1436 | | Daimler-Chrysler | 50,77 | -0,78 | 51,17 | 146 | | Dow Chemical Co | 36,02 | -0,80 | 36,31 | 932 | | Du Pont Co | 39,00 | -0,64 | 39,62 | 833 | | Eastman Kodak | 19,30 | +0,10 | 19,28 | 647 | | Eli Lilly | 54,04 | -1,55 | 55,29 | 746 | | EMC Corp | 10,10 | +1,61 | 9,94 | 13805 | | Emerson Electric | 79,34 | +0,42 | 79,01 | 439 | | Exelon | 57,82 | +0,07 | 58,18 | 572 | | Exxon Mobil | 69,21 | -0,23 | 69,37 | 4588 | | Fannie Mae | 47,70 | -0,52 | 47,95 | 378 | | First Data Corp | 40,24 | -0,35 | 40,38 | 400 | | Ford Motor Co | 7,49 | +1,35 | 7,39 | 10107 | | Gap Inc | 16,92 | +0,65 | 16,81 | 959 | | Genentech | 79,26 | -1,07 | 80,12 | 463 | | General Elec Co | 32,53 | -0,43 | 32,67 | 3378 | | General Motors | 30,26 | -1,14 | 30,61 | 1305 | | Goldman Sachs Gr | 150,86 | -0,51 | 151,63 | 739 | | HJ Heinz Co | 41,63 | -0,88 | 42,00 | 391 | | Halliburton Co | 33,90 | -0,35 | 34,02 | 2930 | | HCA-Healthcare | 48,93 | -0,26 | 49,06 | 1114 | | Hewlett-Packard | 32,82 | -0,58 | 33,01 | 2485 | | Home Depot Inc | 33,27 | -1,01 | 33,61 | 3200 | | Honeywell Int | 37,26 | +0,05 | 37,24 | 1045 | | Illinois Tool Works | 44,43 | -0,38 | 44,60 | 383 | | Intel Corp | 17,53 | -1,23 | 17,75 | 18341 | | IBM | 75,38 | -0,48 | 75,74 | 973 | | Intl Paper | 34,27 | -1,01 | 34,62 | 318 | | Johnson&Johnson | 63,46 | -0,14 | 63,55 | 1975 | | J P Morgan Chase | 43,80 | -0,57 | 44,05 | 2050 | | Kimberly-Clark | 61,35 | -1,05 | 62,00 | 320 | | Kohls | 60,31 | +3,64 | 58,19 | 3071 | | Kroger | 22,67 | -1,43 | 23,06 | 522 | | Lehman Brothers | 64,47 | -0,65 | 65,01 | 501 | | Lockheed Martin | 81,69 | -0,86 | 82,40 | 417 | | Lowes Cos | 27,90 | -0,43 | 28,02 | 1330 | | Lucent Tech | 2,11 | -0,94 | 2,13 | 5761 | | Marsh & McLennan | 24,83 | -0,48 | 24,95 | 656 | | McDonalds Corp | 34,83 | -0,11 | 34,87 | 728 | | Medtronic | 43,12 | -0,65 | 43,40 | 1412 | | Merck & Co | 40,61 | -1,74 | 41,33 | 2211 | | Merrill Lynch | 72,49 | -0,88 | 73,13 | 950 | | Metlife Inc | 52,44 | -1,61 | 53,30 | 754 | | Micron Tech | 15,80 | -1,25 | 16,00 | 1554 | | Microsoft | 24,27 | -0,78 | 24,46 | 13173 | | Minnesota Mining | 68,75 | +0,50 | 68,41 | 801 | | Motorola Inc | 22,57 | -2,08 | 23,05 | 4043 | | Occidental Petr | 105,19 | -0,46 | 105,68 | 749 | | Omnicom Group | 87,14 | +0,07 | 87,08 | 265 | | Oracle Corp | 14,93 | -1,32 | 15,13 | 10154 | | Pfizer Inc | 25,62 | -1,35 | 25,97 | 3689 | | Philip Morris | 80,66 | +0,12 | 80,56 | 956 | | Raytheon Co | 45,13 | +0,07 | 45,10 | 328 | | Schering-plough | 20,07 | -0,45 | 20,16 | 756 | | Tenet Healthcare | 6,86 | +3,78 | 6,61 | 3073 | | Texas Instrument | 30,38 | -2,72 | 31,23 | 3777 | | Textron Inc | 86,36 | -0,71 | 86,98 | 153 | | Time Warner Inc | 16,09 | +0,31 | 16,04 | 1989 | | Tyco Int | 25,58 | +0,43 | 25,47 | 1234 | | Unisys Corp | 4,83 | -1,83 | 4,92 | 173 | | UPS | 66,50 | +0,03 | 66,48 | 938 | | United Tech | 60,06 | -0,65 | 60,45 | 440 | | Unitedhealth Gr | 47,46 | +0,13 | 47,40 | 1414 | | US Bancorp | 31,91 | -0,62 | 32,11 | 1344 | | Verizon Comm | 33,83 | -0,32 | 33,94 | 1631 | | Wachovia | 53,34 | -0,95 | 53,85 | 1033 | | Wal-Mart Stores | 44,40 | -1,09 | 44,89 | 2342 | | Walt Disney Co | 29,29 | -0,98 | 29,58 | 2445 | | Washington Mutual | 42,95 | -0,92 | 43,35 | 645 | | Wells Fargo | 69,50 | +0,07 | 69,45 | 893 | | Xerox Corp | 14,43 | -0,35 | 14,48 | 531 |
|
