| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,44 | 9,0 | 4308 | | ANZ Banking Grp | 27,2 | -0,73 | 27,4 | 3450 | | CommonWealth Bank | 45,5 | -1,35 | 46,1 | 1637 | | National Australian Bank | 36,0 | -0,80 | 36,3 | 3166 | | Telstra Corp | 3,5 | -0,56 | 3,6 | 18850 | | Westpac Banking | 23,2 | -0,43 | 23,3 | 3077 | | Япония (JPY) | | Asahi Kasei | 745,0 | -1,72 | 758,0 | 6932 | | Daiwa Securities | 1388,0 | -2,12 | 1418,0 | 4295 | | Fuji Photo Film | 4260,0 | -1,16 | 4310,0 | 1717 | | Fujitsu Ltd | 909,0 | -1,94 | 927,0 | 7134 | | Honda Motor Co | 3790,0 | -2,32 | 3880,0 | 4485 | | Kao Corp | 3040,0 | -0,98 | 3070,0 | 1750 | | KDDI* | 729000,0 | -2,15 | 745000,0 | 15 | | Mitsubishi Fin Gr* | 1540000,
0 | -1,91 | 1570000,0 | 29 | | Mitsubishi Electric | 959,0 | -1,64 | 975,0 | 4979 | | NEC Corp | 662,0 | -0,45 | 665,0 | 17456 | | Nippon Steel Corp | 498,0 | -1,58 | 506,0 | 80032 | | Nissan Motor Co | 1299,0 | -0,38 | 1304,0 | 11273 | | NTT* | 573000,0 | -1,21 | 580000,0 | 19 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 95 | | Pioneer | 2135,0 | -0,47 | 2145,0 | 1972 | | Ricoh | 2295,0 | -2,55 | 2355,0 | 2366 | | Seikisui House | 1754,0 | -0,45 | 1762,0 | 3115 | | Shin-Etsu Chem | 6620,0 | -0,75 | 6670,0 | 1544 | | Sony | 4910,0 | -1,01 | 4960,0 | 3742 | | Sumitomo Chem | 883,0 | -2,11 | 902,0 | 5030 | | TDK Corp | 8850,0 | -1,34 | 8970,0 | 492 | | Toshiba Corp | 800,0 | -0,37 | 803,0 | 34701 | | Toyota Motor Co | 6130,0 | -1,13 | 6200,0 | 5435 | | Гонконг (HKD) | | Cheung Kong | 84,3 | -1,63 | 85,7 | 3603 | | China Mobile | 50,8 | -2,03 | 51,8 | 21875 | | China Unicom | 7,0 | +0,58 | 6,9 | 13520 | | CLP Holdings | 48,5 | -2,02 | 49,5 | 2152 | | CNOOC | 6,3 | -2,46 | 6,5 | 125918 | | Hang Seng Bank | 97,1 | -0,46 | 97,6 | 1687 | | Henderson Land | 42,0 | -2,10 | 42,9 | 2164 | | HSBC Holdings | 138,1 | -0,43 | 138,7 | 26206 | | Hutchison | 69,3 | -0,50 | 69,7 | 5566 | | Франция (EUR) | | Alcatel | 9,2 | -1,91 | 9,6 | 13019 | | Axa | 28,6 | +0,39 | 28,5 | 5515 | | BNP Paribas | 81,9 | -0,67 | 82,5 | 1603 | | Bouygues | 41,1 | -0,70 | 41,4 | 647 | | Danone | 107,1 | +0,66 | 106,4 | 492 | | EADS | 22,4 | -0,04 | 22,4 | 2859 | | France Telecom | 17,1 | +3,20 | 16,6 | 19858 | | Lafarge | 99,0 | -1,30 | 100,3 | 848 | | Michelin | 52,7 | +1,54 | 51,9 | 1160 | | Peugeot | 42,9 | -0,85 | 43,3 | 1003 | | Renault | 87,9 | -0,57 | 88,4 | 736 | | Sanofi-Synthelab | 67,1 | -0,74 | 67,6 | 3118 | | Schneider Elec | 83,8 | -1,00 | 84,7 | 580 | | STMicroelectronics | 12,7 | +1,20 | 12,5 | 6410 | | Total Fina Elf | 50,0 | -2,04 | 51,0 | 9546 | | Великобритания (GBp) | | ARM Holdings | 110,5 | -1,34 | 112,0 | 8601 | | BAE System | 373,0 | -1,84 | 380,0 | 10336 | | Barclays | 662,0 | +0,53 | 658,5 | 12254 | | BP | 581,0 | -1,69 | 591,0 | 75116 | | BAT | 1466,0 | +0,41 | 1460,0 | 3652 | | British Airways | 416,8 | +0,60 | 414,3 | 3455 | | British Telecom | 252,3 | +1,51 | 248,5 | 33769 | | Cable & Wireless | 125,3 | — | 125,3 | 14427 | | Cadbury Schweppes | 556,5 | -1,42 | 564,5 | 4008 | | HSBC Hldg | 952,0 | -0,26 | 954,5 | 10067 | | Lloyds TSB Grp | 520,7 | -0,10 | 521,0 | 25302 | | Marks & Spencer | 591,0 | -1,01 | 597,0 | 4349 | | Prudential | 591,0 | +1,29 | 583,0 | 14963 | | Reuters Group | 402,3 | +0,50 | 400,3 | 3549 | | Rio Tinto | 2510,0 | -6,06 | 2672,0 | 12570 | | Sainsbury | 366,8 | +1,17 | 362,5 | 9158 | | Unilever | 1269,0 | +0,16 | 1267,0 | 2636 | | Vodafone Airtch | 114,5 | +0,88 | 113,5 | 189669 | | Германия (EUR) | | Allianz AG | 133,0 | +0,78 | 132,0 | 2239 | | BASF | 62,9 | -0,76 | 63,3 | 1864 | | Bayer AG | 38,4 | +0,66 | 38,1 | 4588 | | BMW | 38,8 | -0,51 | 39,0 | 1445 | | Commerzbank AG | 27,0 | -0,07 | 27,1 | 2219 | | Daimler-Chrysler | 39,8 | -0,77 | 40,1 | 4335 | | Deutsche Bank n | 88,4 | -0,12 | 88,5 | 2062 | | Dt Telekom n | 11,5 | +2,58 | 11,2 | 37661 | | Hypovereinsbank | 33,4 | +1,86 | 32,8 | 465 | | Infineon Tech | 9,3 | +0,98 | 9,2 | 7266 | | Merck KGaA | 75,1 | -1,08 | 75,9 | 192 | | Munich Re | 117,1 | +0,33 | 116,7 | 1240 | | Sap AG | 144,1 | -1,03 | 145,6 | 1171 | | Siemens | 65,3 | -0,68 | 65,7 | 2310 | | Volkswagen AG | 61,3 | -1,32 | 62,2 | 1544 | | Финляндия (EUR) | | Nokia | 15,1 | -0,66 | 15,2 | 23186 | | Stora Enso | 11,8 | -0,42 | 11,9 | 1735 | | Швейцария (CHF) | | Ciba Special | 68,9 | -0,65 | 69,4 | 302 | | Lonza Grp AG | 81,1 | -0,92 | 81,9 | 258 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,4 | -1,23 | 69,3 | 4323 | | Nestle | 428,3 | -0,29 | 429,5 | 861 | | Novartis | 70,2 | +0,43 | 69,9 | 4327 | | Roche | 230,0 | -2,99 | 237,1 | 17 | | Swiss Re | 92,0 | +0,33 | 91,7 | 1339 | | UBS AG | 69,7 | -0,78 | 70,2 | 3583 | | Zurich Fin | 278,3 | +0,36 | 277,3 | 523 | | Швеция (SEK) | | ABB | 95,5 | -1,80 | 97,3 | 1881 | | Electrolux | 113,5 | +0,44 | 113,0 | 2600 | | Ericsson | 23,9 | — | 23,9 | 72707 | | Nordea | 91,0 | -1,62 | 92,5 | 8203 | | Volvo | 421,5 | -2,09 | 430,5 | 2417 | | Голландия (EUR) | | ABN Amro Hld | 11,6 | +0,40 | 11,5 | 5897 | | Ahold Kon | 21,4 | -0,46 | 21,5 | 5973 | | Fortis | 13,8 | -0,22 | 13,8 | 3743 | | ING Grp | 7,8 | +0,65 | 7,7 | 14513 | | Philips | 29,6 | -0,70 | 29,8 | 2271 | | Россия (ADR) | | АФК Система | 28,41 | +0,25 | 28,25 | 338 | | Вимм-Билль-Данн | 39,40 | -7,94 | 42,80 | 68 | | Вымпелком | 58,80 | -1,84 | 59,90 | 394 | | Газпром | 42,50 | -4,92 | 44,70 | 8888 | | ЛУКОЙЛ | 80,49 | -4,97 | 82,50 | 3364 | | Мобильные телесистемы | 39,34 | -3,39 | 40,72 | 709 | | Норильский никель | 123,05 | -3,57 | 126,00 | 426 | | Пятерочка | 18,40 | -0,54 | 18,50 | 208 | | РАО ЕЭС России | 74,00 | -2,80 | 75,10 | 342 | | Ростелеком | 28,62 | -1,31 | 29,00 | 18 | | Ростелеком | 28,50 | -2,06 | 29,10 | 152 | | Стальная группа Мечел | 21,22 | -2,44 | 21,75 | 95 | | Сургутнефтегаз | 64,90 | -5,18 | 67,60 | 1161 | | Татнефть | 88,50 | -5,78 | 93,93 | 54 | | ЮКОС | 2,85 | +1,79 | 2,80 | 34 | | Канада (CAD) | 32,9 | -0,78 | 33,2 | 6032 | | Alcan Inc | 26,5 | — | 26,5 | 3051 | | Bank Nova Scotia | 47,2 | -3,77 | 49,1 | 923 | | BCE Inc | 65,6 | -0,27 | 65,8 | 462 | | Imperial Oil | 46,4 | — | 46,4 | 406 | | Loblaw Cos Ltd | 29,8 | +8,85 | 27,4 | 14800 | | Nortel Networks | 37,4 | -2,70 | 38,5 | 238 | | Royal Bank of Canada | 50,3 | -0,36 | 50,5 | 60 | | США ($) | | Abbott Labs | 48,62 | -0,57 | 48,90 | 1136 | | Agilent Tech | 30,72 | +0,13 | 30,68 | 352 | | Alcoa | 27,01 | -5,82 | 28,68 | 2649 | | Allstate Corp | 59,07 | +0,02 | 59,06 | 331 | | Alltel | 55,00 | -0,43 | 55,24 | 206 | | Amer Electric Power | 35,99 | +0,22 | 35,91 | 187 | | Amer Express Co | 52,48 | -0,27 | 52,62 | 775 | | AIG | 64,32 | +0,12 | 64,24 | 901 | | Amgen | 67,55 | -0,56 | 67,93 | 2318 | | Analog Devices | 30,27 | +2,16 | 29,63 | 1170 | | Anheuser-Busch | 47,35 | -0,15 | 47,42 | 384 | | Time Warner Inc | 16,83 | -0,24 | 16,87 | 1769 | | Apple Comp Inc | 71,88 | -0,88 | 72,52 | 10484 | | Applied Materials | 16,51 | -0,12 | 16,53 | 6424 | | Automatic Data Proc | 47,30 | -0,25 | 47,42 | 289 | | Bank of America | 51,05 | -1,18 | 51,66 | 2735 | | Bank of New York | 33,87 | +0,03 | 33,86 | 657 | | Baxter Int | 43,89 | +0,18 | 43,81 | 394 | | BCE Inc | 26,60 | +8,79 | 24,45 | 188 | | Bellsouth Corp | 41,12 | -0,17 | 41,19 | 436 | | Berkshire cl a* | 96,35 | +0,16 | 96,20 | 1 | | Berkshire cl b* | 3,21 | +0,16 | 3,21 | 2 | | Boeing Co | 73,01 | +0,29 | 72,80 | 523 | | Bristol Myers sq | 23,00 | -0,78 | 23,18 | 1142 | | Cardinal Health | 68,47 | +0,29 | 68,27 | 178 | | Carnival | 42,82 | +0,30 | 42,69 | 804 | | Caterpillar Inc | 65,70 | -2,41 | 67,32 | 1871 | | ChevronTexaco | 62,01 | -3,44 | 64,22 | 4992 | | Cigna | 112,73 | +0,19 | 112,52 | 205 | | Cisco | 21,65 | -0,46 | 21,75 | 13397 | | Citigroup | 48,73 | +0,02 | 48,72 | 1711 | | Coca-Cola Co | 44,56 | -0,09 | 44,60 | 913 | | Colgate Palmoliv | 61,54 | +1,28 | 60,76 | 326 | | Costco Wholesale | 47,82 | -0,52 | 48,07 | 1277 | | Daimler-Chrysler | 50,53 | -1,04 | 51,06 | 63 | | Dow Chemical Co | 36,48 | -2,62 | 37,46 | 1381 | | Du Pont Co | 39,62 | -0,95 | 40,00 | 712 | | Eastman Kodak | 21,43 | +1,18 | 21,18 | 274 | | Eli Lilly | 54,60 | -1,19 | 55,26 | 1447 | | EMC Corp | 11,28 | -1,23 | 11,42 | 2217 | | Emerson Electric | 80,79 | -0,47 | 81,17 | 279 | | Exelon | 58,75 | -1,04 | 59,37 | 524 | | Exxon Mobil | 64,99 | -2,72 | 66,81 | 9237 | | Fannie Mae | 52,09 | -0,42 | 52,31 | 403 | | First Data Corp | 43,96 | +1,64 | 43,25 | 1181 | | Ford Motor Co | 8,70 | -0,80 | 8,77 | 3471 | | Gap Inc | 16,89 | -0,06 | 16,90 | 1521 | | Genentech | 78,40 | -4,47 | 82,07 | 2017 | | General Elec Co | 33,98 | -0,09 | 34,01 | 2500 | | General Motors | 31,97 | +0,06 | 31,95 | 1234 | | Goldman Sachs Gr | 149,50 | -0,20 | 149,80 | 588 | | HJ Heinz Co | 41,90 | +0,38 | 41,74 | 455 | | Halliburton Co | 30,03 | -2,50 | 30,80 | 3188 | | HCA-Healthcare | 49,42 | -0,12 | 49,48 | 323 | | Hewlett-Packard | 36,06 | -0,08 | 36,17 | 1674 | | Home Depot Inc | 34,31 | +0,09 | 34,28 | 1668 | | Honeywell Int | 37,97 | -0,81 | 38,28 | 360 | | Illinois Tool Works | 43,66 | -0,68 | 43,96 | 452 | | Intel Corp | 19,24 | -1,08 | 19,45 | 20212 | | IBM | 80,35 | -0,38 | 80,66 | 900 | | Intl Paper | 35,00 | -0,23 | 35,08 | 628 | | Johnson&Johnson | 63,82 | +0,36 | 63,59 | 777 | | J P Morgan Chase | 45,31 | +0,11 | 45,26 | 1281 | | Kimberly-Clark | 64,73 | +1,14 | 64,00 | 495 | | Kohls | 65,15 | +0,09 | 65,09 | 738 | | Kroger | 23,89 | -0,42 | 23,99 | 652 | | Lehman Brothers | 64,95 | -1,78 | 66,13 | 688 | | Lockheed Martin | 83,19 | -0,28 | 83,42 | 287 | | Lowes Cos | 27,25 | +0,04 | 27,24 | 1127 | | Lucent Tech | 2,26 | +0,44 | 2,25 | 3895 | | Marsh & McLennan | 26,18 | -0,23 | 26,24 | 188 | | McDonalds Corp | 37,36 | -0,37 | 37,50 | 1968 | | Medtronic | 46,29 | -0,79 | 46,66 | 586 | | Merck & Co | 40,87 | -0,46 | 41,06 | 1001 | | Merrill Lynch | 71,90 | -1,11 | 72,71 | 738 | | Metlife Inc | 55,22 | +0,36 | 55,02 | 526 | | Micron Tech | 17,90 | +0,11 | 17,88 | 2938 | | Microsoft | 25,83 | +0,90 | 25,60 | 22209 | | Minnesota Mining | 71,02 | -0,69 | 71,51 | 451 | | Motorola Inc | 23,95 | +1,05 | 23,70 | 2689 | | Occidental Petr | 45,27 | -3,25 | 46,79 | 1938 | | Omnicom Group | 90,97 | — | 90,97 | 128 | | Oracle Corp | 16,21 | +1,89 | 15,91 | 16754 | | Pfizer Inc | 27,77 | +0,65 | 27,59 | 2507 | | Philip Morris | 83,14 | +0,20 | 82,97 | 891 | | Raytheon Co | 47,61 | -0,02 | 47,62 | 239 | | Schering-plough | 20,68 | +0,44 | 20,59 | 704 | | Tenet Healthcare | 7,82 | +0,26 | 7,80 | 388 | | Texas Instrument | 31,56 | +1,81 | 31,00 | 3393 | | Textron Inc | 83,27 | +0,57 | 82,80 | 201 | | Time Warner Inc | 16,83 | -0,24 | 16,87 | 1769 | | Tyco Int | 26,34 | +0,50 | 26,21 | 460 | | Unisys Corp | 5,36 | -0,56 | 5,39 | 191 | | UPS | 69,27 | -0,42 | 69,56 | 368 | | United Tech | 63,25 | -0,14 | 63,34 | 597 | | Unitedhealth Gr | 50,66 | -0,47 | 50,90 | 447 | | US Bancorp | 32,31 | +0,37 | 32,19 | 753 | | Verizon Comm | 35,39 | -0,03 | 35,40 | 761 | | Wachovia | 53,72 | -1,14 | 54,34 | 830 | | Wal-Mart Stores | 46,47 | -0,54 | 46,72 | 2718 | | Walt Disney Co | 29,73 | +0,51 | 29,58 | 1105 | | Washington Mutual | 42,01 | +0,17 | 41,94 | 656 | | Wells Fargo | 34,94 | -0,11 | 34,98 | 934 | | Xerox Corp | 14,85 | -0,34 | 14,90 | 276 |
|
