| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -0,44 | 9,1 | 4472 | | ANZ Banking Grp | 27,2 | -0,69 | 27,3 | 3898 | | CommonWealth Bank | 46,1 | -0,56 | 46,4 | 1567 | | National Australian Bank | 36,4 | -0,90 | 36,7 | 2591 | | Telstra Corp | 3,6 | -1,11 | 3,6 | 35012 | | Westpac Banking | 23,0 | -2,34 | 23,5 | 11992 | | Япония (JPY) | | Asahi Kasei | 759,0 | +0,93 | 752,0 | 6048 | | Daiwa Securities | 1326,0 | -0,60 | 1334,0 | 6777 | | Fuji Photo Film | 4400,0 | -0,23 | 4410,0 | 1931 | | Fujitsu Ltd | 920,0 | -0,22 | 922,0 | 5729 | | Honda Motor Co | 3850,0 | -0,26 | 3860,0 | 3329 | | Kao Corp | 3070,0 | — | 3070,0 | 900 | | KDDI* | 738000,0 | -0,40 | 741000,0 | 9 | | Mitsubishi Fin Gr* | 1500000,
0 | — | 1500000,0 | 32 | | Mitsubishi Electric | 964,0 | -1,03 | 974,0 | 4468 | | NEC Corp | 674,0 | +0,60 | 670,0 | 11429 | | Nippon Steel Corp | 486,0 | -0,82 | 490,0 | 43888 | | Nissan Motor Co | 1328,0 | -0,23 | 1331,0 | 12390 | | NTT* | 576000,0 | -0,52 | 579000,0 | 13 | | NTT DoCoMo* | 180000,0 | -1,64 | 183000,0 | 91 | | Pioneer | 2125,0 | -2,30 | 2175,0 | 1952 | | Ricoh | 2350,0 | -0,84 | 2370,0 | 2072 | | Seikisui House | 1725,0 | -0,29 | 1730,0 | 2134 | | Shin-Etsu Chem | 6960,0 | +2,50 | 6790,0 | 3867 | | Sony | 4970,0 | -0,80 | 5010,0 | 3102 | | Sumitomo Chem | 892,0 | -0,89 | 900,0 | 4090 | | TDK Corp | 9030,0 | -1,53 | 9170,0 | 871 | | Toshiba Corp | 792,0 | -1,12 | 801,0 | 22442 | | Toyota Motor Co | 6250,0 | -0,32 | 6270,0 | 5317 | | Гонконг (HKD) | | Cheung Kong | 85,6 | +0,53 | 85,1 | 1279 | | China Mobile | 51,9 | +0,19 | 51,8 | 8630 | | China Unicom | 7,3 | -0,54 | 7,4 | 6119 | | CLP Holdings | 49,6 | +1,43 | 48,9 | 2097 | | CNOOC | 6,4 | +0,16 | 6,4 | 65595 | | Hang Seng Bank | 98,0 | -0,05 | 98,0 | 535 | | Henderson Land | 43,2 | +0,93 | 42,8 | 964 | | HSBC Holdings | 140,3 | +0,36 | 139,8 | 11304 | | Hutchison | 69,9 | +0,43 | 69,6 | 2911 | | Франция (EUR) | | Alcatel | 9,4 | -0,64 | 9,4 | 17605 | | Axa | 29,0 | +0,73 | 28,7 | 13201 | | BNP Paribas | 83,1 | +0,48 | 82,7 | 7338 | | Bouygues | 41,8 | +0,72 | 41,5 | 2956 | | Danone | 109,1 | — | 109,1 | 2804 | | EADS | 23,5 | +0,73 | 23,3 | 5657 | | France Telecom | 17,3 | -0,63 | 17,4 | 20509 | | Lafarge | 101,3 | +0,30 | 101,0 | 1481 | | Michelin | 53,7 | -1,01 | 54,2 | 2449 | | Peugeot | 43,0 | -1,24 | 43,5 | 2491 | | Renault | 89,8 | -0,94 | 90,7 | 3073 | | Sanofi-Synthelab | 68,1 | -0,07 | 68,1 | 8637 | | Schneider Elec | 87,1 | +1,04 | 86,2 | 1523 | | STMicroelectronics | 13,3 | +1,92 | 13,1 | 11196 | | Total Fina Elf | 49,7 | -0,40 | 49,9 | 30327 | | Великобритания (GBp) | | ARM Holdings | 116,0 | +1,73 | 115,8 | 15848 | | BAE System | 381,9 | +2,33 | 376,0 | 21624 | | Barclays | 678,5 | +0,52 | 676,5 | 35132 | | BP | 586,6 | -1,97 | 584,5 | 145679 | | BAT | 1503,2 | +0,07 | 1501,0 | 9328 | | British Airways | 430,7 | +1,17 | 425,8 | 8556 | | British Telecom | 260,5 | — | 259,0 | 50732 | | Cable & Wireless | 127,9 | +0,78 | 127,5 | 15179 | | Cadbury Schweppes | 562,0 | +1,08 | 556,0 | 11820 | | HSBC Hldg | 955,5 | +0,63 | 950,0 | 61632 | | Lloyds TSB Grp | 527,7 | +0,95 | 524,5 | 33721 | | Marks & Spencer | 623,9 | +1,79 | 613,0 | 10019 | | Prudential | 614,6 | +2,23 | 605,0 | 21919 | | Reuters Group | 410,0 | +0,92 | 406,3 | 6709 | | Rio Tinto | 2445,0 | -3,53 | 2521,0 | 18732 | | Sainsbury | 377,0 | +1,89 | 370,0 | 47712 | | Unilever | 1281,9 | +0,23 | 1279,0 | 4547 | | Vodafone Airtch | 116,2 | -0,21 | 116,5 | 421770 | | Германия (EUR) | | Allianz AG | 135,0 | +0,45 | 134,4 | 6157 | | BASF | 62,5 | +0,06 | 62,4 | 7636 | | Bayer AG | 39,4 | +1,44 | 38,9 | 11777 | | BMW | 39,9 | -1,33 | 40,5 | 7341 | | Commerzbank AG | 28,0 | +2,57 | 27,3 | 11539 | | Daimler-Chrysler | 39,2 | -5,57 | 41,5 | 39026 | | Deutsche Bank n | 93,0 | +1,63 | 91,5 | 9735 | | Dt Telekom n | 11,8 | +1,20 | 11,7 | 54758 | | Hypovereinsbank | 33,3 | +0,15 | 33,2 | 1090 | | Infineon Tech | 9,7 | +0,31 | 9,7 | 14250 | | Merck KGaA | 76,0 | +0,09 | 75,9 | 384 | | Munich Re | 120,6 | +1,27 | 119,1 | 4264 | | Sap AG | 154,2 | +1,12 | 152,5 | 3307 | | Siemens | 67,4 | +1,38 | 66,5 | 10322 | | Volkswagen AG | 65,0 | +0,28 | 64,8 | 6111 | | Финляндия (EUR) | | Nokia | 15,1 | -1,17 | 15,3 | 77713 | | Stora Enso | 12,4 | +1,23 | 12,2 | 8438 | | Швейцария (CHF) | | Ciba Special | 72,1 | +1,62 | 71,0 | 1524 | | Lonza Grp AG | 82,1 | -0,06 | 82,1 | 379 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,6 | +3,42 | 70,2 | 24382 | | Nestle | 428,5 | +0,12 | 428,0 | 2535 | | Novartis | 71,8 | +0,56 | 71,4 | 15310 | | Roche | 230,7 | +0,17 | 230,3 | 30 | | Swiss Re | 95,3 | +0,69 | 94,7 | 3480 | | UBS AG | 71,9 | +1,48 | 70,9 | 13233 | | Zurich Fin | 283,8 | +1,07 | 280,8 | 1465 | | Швеция (SEK) | | ABB | 96,5 | +0,26 | 96,3 | 1936aaz | | Electrolux | 119,0 | -1,24 | 120,5 | 1992 | | Ericsson | 24,9 | +1,22 | 24,6 | 162819 | | Nordea | 93,0 | -2,36 | 95,3 | 13044 | | Volvo | 429,5 | -1,26 | 435,0 | 2579 | | Голландия (EUR) | | ABN Amro Hld | 12,2 | +0,02 | 12,0 | 34 | | Ahold Kon | 22,5 | +0,49 | 22,4 | 15080 | | Fortis | 14,3 | +1,99 | 14,1 | 10632 | | ING Grp | 8,0 | +1,66 | 7,8 | 10665 | | Philips | 31,2 | +0,97 | 30,9 | 8749 | | Россия (ADR) | | АФК Система | 28,10 | -1,54 | 28,49 | 300 | | Вимм-Билль-Данн | 46,54 | +5,20 | 44,24 | 36 | | Вымпелком | 62,16 | +2,73 | 60,51 | 567 | | Газпром | 43,55 | -0,80 | 43,90 | 3833 | | ЛУКОЙЛ | 77,60 | -2,26 | 79,50 | 3740 | | Мобильные телесистемы | 39,40 | -0,63 | 39,65 | 539 | | Мосэнерго | 18,80 | — | 19,25 | 0 | | Норильский никель | 121,95 | -2,40 | 125,00 | 618 | | Пятерочка | 19,30 | — | 19,60 | 94 | | РАО ЕЭС России | 77,35 | — | 77,00 | 925 | | Ростелеком | 29,00 | -0,96 | 29,28 | 19 | | Ростелеком | 28,91 | -0,52 | 29,01 | 117 | | Стальная группа Мечел | 21,20 | +1,48 | 20,89 | 74 | | Сургутнефтегаз | 73,60 | -2,60 | 65,30 | 779 | | ЮКОС | 2,75 | -5,17 | 2,90 | 96 | | Канада (CAD) | 34,4 | +1,62 | 33,9 | 14640 | | Alcan Inc | 27,4 | +1,18 | 27,1 | 9318 | | Bank Nova Scotia | 46,2 | +1,34 | 45,6 | 2826 | | BCE Inc | 67,1 | +0,77 | 66,6 | 2833 | | Imperial Oil | 47,2 | +1,01 | 46,7 | 5371 | | Loblaw Cos Ltd | 29,8 | +0,54 | 29,6 | 4790 | | Nortel Networks | 37,2 | -0,30 | 37,3 | 1547 | | Royal Bank of Canada | 51,0 | +0,49 | 50,8 | 530 | | США ($) | | Abbott Labs | 49,63 | +0,98 | 49,15 | 2859 | | Agilent Tech | 30,75 | -0,81 | 31,00 | 1084 | | Alcoa | 28,05 | +0,68 | 27,86 | 2364 | | Allstate Corp | 60,27 | +0,47 | 59,99 | 1220 | | Alltel | 57,14 | +0,78 | 56,70 | 978 | | Amer Electric Power | 36,54 | +0,88 | 36,22 | 680 | | Amer Express Co | 53,72 | +0,45 | 53,48 | 2466 | | AIG | 65,65 | +0,49 | 65,33 | 3887 | | Amgen | 69,39 | -0,26 | 69,57 | 6288 | | Analog Devices | 31,47 | +0,87 | 31,20 | 1472 | | Anheuser-Busch | 47,05 | +0,26 | 46,93 | 1360 | | Time Warner Inc | 17,01 | +0,59 | 16,91 | 6832 | | Apple Comp Inc | 74,31 | +0,19 | 74,17 | 22614 | | Applied Materials | 17,36 | +0,46 | 17,28 | 15495 | | Automatic Data Proc | 47,36 | +0,42 | 47,16 | 793 | | Bank of America | 51,73 | -0,39 | 51,93 | 6676 | | Bank of New York | 34,98 | +0,66 | 34,75 | 1210 | | Baxter Int | 45,20 | +0,44 | 45,00 | 1033 | | BCE Inc | 26,61 | +0,26 | 26,54 | 67 | | Bellsouth Corp | 41,98 | -0,83 | 42,33 | 2487 | | Berkshire cl b* | 3,23 | +0,16 | 3,23 | 4 | | Boeing Co | 75,06 | +0,07 | 75,01 | 2103 | | Bristol Myers sq | 25,05 | +1,50 | 24,68 | 4676 | | Cardinal Health | 69,73 | +1,35 | 68,80 | 648 | | Carnival | 43,35 | -0,53 | 43,58 | 1276 | | Caterpillar Inc | 65,79 | +0,43 | 65,51 | 2402 | | ChevronTexaco | 61,38 | -1,08 | 62,05 | 4572 | | Cigna | 115,39 | -0,37 | 115,82 | 448 | | Cisco | 22,75 | +0,22 | 22,70 | 37780 | | Citigroup | 49,30 | +0,02 | 49,29 | 7372 | | Coca-Cola Co | 44,63 | +0,11 | 44,58 | 3284 | | Colgate Palmoliv | 61,76 | -0,03 | 61,78 | 948 | | Costco Wholesale | 50,20 | +0,58 | 49,91 | 4804 | | Daimler-Chrysler | 49,40 | -6,62 | 52,90 | 731 | | Dow Chemical Co | 38,61 | -0,21 | 38,69 | 1820 | | Du Pont Co | 42,05 | +1,50 | 41,43 | 2996 | | Eastman Kodak | 22,26 | +0,41 | 22,17 | 637 | | Eli Lilly | 55,35 | +0,65 | 54,99 | 2459 | | EMC Corp | 11,39 | +0,18 | 11,37 | 3611 | | Emerson Electric | 82,41 | +0,43 | 82,06 | 699 | | Exelon | 59,11 | +2,32 | 57,77 | 3758 | | Exxon Mobil | 64,58 | -0,20 | 64,71 | 9956 | | Fannie Mae | 54,09 | +2,25 | 52,90 | 1542 | | First Data Corp | 44,75 | -0,44 | 44,95 | 1789 | | Ford Motor Co | 7,99 | -12,10 | 9,09 | 42960 | | Gap Inc | 17,79 | +0,62 | 17,68 | 3317 | | Genentech | 79,33 | +1,57 | 78,10 | 1095 | | General Elec Co | 34,81 | +0,09 | 34,78 | 12888 | | General Motors | 32,08 | -2,67 | 32,96 | 6197 | | Goldman Sachs Gr | 162,38 | -0,09 | 162,52 | 2081 | | HJ Heinz Co | 41,41 | +0,63 | 41,15 | 1021 | | Halliburton Co | 28,86 | -0,69 | 29,06 | 4560 | | HCA-Healthcare | 49,50 | -0,04 | 49,52 | 1148 | | Hewlett-Packard | 36,37 | +0,33 | 36,25 | 5251 | | Home Depot Inc | 37,10 | -0,32 | 37,22 | 5860 | | Honeywell Int | 39,75 | +1,84 | 39,03 | 2519 | | Illinois Tool Works | 44,18 | -1,10 | 44,67 | 2145 | | Intel Corp | 19,68 | -0,51 | 19,78 | 45871 | | IBM | 83,23 | +0,92 | 82,47 | 3465 | | Intl Paper | 34,57 | -0,52 | 34,75 | 1625 | | Johnson&Johnson | 63,99 | +0,41 | 63,73 | 4175 | | J P Morgan Chase | 47,31 | +1,74 | 46,50 | 6136 | | Kimberly-Clark | 65,04 | +0,35 | 64,81 | 1107 | | Kohls | 67,21 | -0,65 | 67,65 | 1434 | | Kroger | 22,41 | -3,07 | 23,12 | 2010 | | Lehman Brothers | 72,05 | +0,01 | 72,04 | 2032 | | Lockheed Martin | 83,12 | +0,43 | 82,76 | 769 | | Lowes Cos | 29,06 | -0,92 | 29,33 | 3941 | | Lucent Tech | 2,31 | -1,28 | 2,34 | 5307 | | Marsh & McLennan | 27,59 | +1,43 | 27,20 | 1340 | | McDonalds Corp | 37,68 | +0,94 | 37,33 | 3152 | | Medtronic | 46,26 | -0,32 | 46,41 | 2437 | | Merck & Co | 41,23 | +0,49 | 41,03 | 3557 | | Merrill Lynch | 77,49 | +1,44 | 76,39 | 3738 | | Metlife Inc | 56,01 | +0,45 | 55,76 | 835 | | Micron Tech | 18,06 | +1,63 | 17,77 | 5045 | | Microsoft | 26,89 | +2,13 | 26,33 | 64800 | | Minnesota Mining | 74,53 | +1,36 | 73,53 | 2177 | | Motorola Inc | 24,80 | +1,22 | 24,50 | 8999 | | Occidental Petr | 44,39 | -0,20 | 44,48 | 2811 | | Omnicom Group | 92,35 | -0,02 | 92,37 | 770 | | Oracle Corp | 16,32 | -0,91 | 16,47 | 36407 | | Pfizer Inc | 28,09 | -0,39 | 28,20 | 9491 | | Philip Morris | 82,90 | -0,17 | 83,04 | 3182 | | Raytheon Co | 47,29 | +0,51 | 47,05 | 811 | | Schering-plough | 21,48 | +1,75 | 21,11 | 3766 | | Tenet Healthcare | 8,45 | +2,18 | 8,27 | 1165 | | Texas Instrument | 31,95 | +1,01 | 31,63 | 5677 | | Textron Inc | 84,27 | +0,19 | 84,11 | 307 | | Time Warner Inc | 17,01 | +0,59 | 16,91 | 6832 | | Tyco Int | 26,31 | -0,23 | 26,37 | 2830 | | Unisys Corp | 5,60 | +1,45 | 5,52 | 518 | | UPS | 72,34 | +0,82 | 71,75 | 1976 | | United Tech | 64,16 | +1,84 | 63,00 | 2489 | | Unitedhealth Gr | 52,15 | +0,66 | 51,81 | 2400 | | US Bancorp | 33,25 | +0,76 | 33,00 | 3549 | | Verizon Comm | 35,68 | -0,83 | 35,98 | 4018 | | Wachovia | 55,03 | +0,82 | 54,58 | 3123 | | Wal-Mart Stores | 48,49 | +0,25 | 48,37 | 5742 | | Walt Disney Co | 30,56 | +0,56 | 30,39 | 4402 | | Washington Mutual | 42,61 | +0,80 | 42,27 | 2424 | | Wells Fargo | 35,94 | +0,84 | 35,64 | 4946 | | Xerox Corp | 14,95 | +0,34 | 14,90 | 1672 |
|
