| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -0,89 | 9,0 | 8054 | | ANZ Banking Grp | 26,0 | -1,10 | 26,3 | 4885 | | CommonWealth Bank | 44,8 | -0,56 | 45,0 | 3055 | | National Australian Bank | 36,0 | -0,63 | 36,2 | 3904 | | Telstra Corp | 3,5 | -0,28 | 3,6 | 36007 | | Westpac Banking | 22,1 | -0,90 | 22,3 | 5683 | | Япония (JPY) | | Asahi Kasei | 753,0 | -0,26 | 755,0 | 4226 | | Daiwa Securities | 1313,0 | -0,98 | 1326,0 | 7453 | | Fuji Photo Film | 4240,0 | -1,40 | 4300,0 | 2939 | | Fujitsu Ltd | 915,0 | -0,44 | 919,0 | 5649 | | Honda Motor Co | 3830,0 | -1,03 | 3870,0 | 2872 | | Kao Corp | 3020,0 | -1,31 | 3060,0 | 1344 | | KDDI* | 706000,0 | -2,08 | 721000,0 | 24 | | Mitsubishi Fin Gr* | 1460000,
0 | — | 1460000,0 | 38 | | Mitsubishi Electric | 967,0 | -0,72 | 974,0 | 5379 | | NEC Corp | 657,0 | -0,61 | 661,0 | 10912 | | Nippon Steel Corp | 474,0 | -1,66 | 482,0 | 53203 | | Nissan Motor Co | 1314,0 | -0,61 | 1322,0 | 9994 | | NTT* | 559000,0 | -1,06 | 565000,0 | 16 | | NTT DoCoMo* | 182000,0 | +1,11 | 180000,0 | 106 | | Pioneer | 2070,0 | -2,59 | 2125,0 | 2030 | | Ricoh | 2280,0 | -1,30 | 2310,0 | 1970 | | Seikisui House | 1769,0 | -0,51 | 1778,0 | 3372 | | Shin-Etsu Chem | 7200,0 | -3,10 | 7430,0 | 3282 | | Sony | 4770,0 | -1,85 | 4860,0 | 4365 | | Sumitomo Chem | 855,0 | -1,04 | 864,0 | 8944 | | TDK Corp | 9170,0 | -1,82 | 9340,0 | 719 | | Toshiba Corp | 766,0 | -2,05 | 782,0 | 13610 | | Toyota Motor Co | 6270,0 | -1,10 | 6340,0 | 5831 | | Гонконг (HKD) | | Cheung Kong | 85,8 | -0,64 | 86,3 | 2930 | | China Mobile | 55,7 | +0,27 | 55,5 | 17033 | | China Unicom | 7,7 | -2,05 | 7,8 | 19488 | | CLP Holdings | 48,8 | -0,91 | 49,3 | 2975 | | CNOOC | 6,5 | +1,10 | 6,4 | 81129 | | Hang Seng Bank | 98,4 | -0,10 | 98,5 | 537 | | Henderson Land | 44,6 | +0,11 | 44,5 | 1622 | | HSBC Holdings | 141,6 | +0,57 | 140,8 | 16511 | | Hutchison | 70,0 | -0,07 | 70,1 | 6379 | | Франция (EUR) | | Alcatel | 9,2 | -1,81 | 9,4 | 10519 | | Axa | 28,7 | -1,75 | 29,2 | 6124 | | BNP Paribas | 82,8 | -1,84 | 84,4 | 2882 | | Bouygues | 41,4 | -1,83 | 42,1 | 838 | | Danone | 110,5 | -0,81 | 111,4 | 638 | | EADS | 22,4 | +0,58 | 22,3 | 4005 | | France Telecom | 17,5 | -1,07 | 17,7 | 10215 | | Lafarge | 100,9 | -1,46 | 102,4 | 711 | | Michelin | 55,3 | -2,39 | 56,6 | 1648 | | Peugeot | 42,5 | -1,64 | 43,2 | 725 | | Renault | 88,2 | -2,11 | 90,1 | 1011 | | Sanofi-Synthelab | 68,7 | -1,44 | 69,7 | 4047 | | Schneider Elec | 86,6 | -1,65 | 88,0 | 859 | | STMicroelectronics | 12,9 | -3,07 | 13,4 | 6162 | | Total Fina Elf | 50,2 | -0,89 | 50,7 | 9611 | | Великобритания (GBp) | | ARM Holdings | 115,2 | -3,59 | 118,5 | 34860 | | BAE System | 391,0 | -0,82 | 394,3 | 17409 | | Barclays | 659,0 | -1,49 | 669,0 | 18852 | | BP | 574,0 | -0,86 | 579,0 | 95724 | | BAT | 1470,0 | -1,34 | 1490,0 | 6035 | | British Airways | 426,6 | -1,96 | 434,0 | 12084 | | British Telecom | 255,0 | -1,83 | 259,8 | 36003 | | Cable & Wireless | 129,7 | -1,33 | 131,5 | 24765 | | Cadbury Schweppes | 550,5 | -0,99 | 556,0 | 10357 | | HSBC Hldg | 952,0 | -0,83 | 960,0 | 23800 | | Lloyds TSB Grp | 529,0 | -0,75 | 533,0 | 16004 | | Marks & Spencer | 629,0 | -0,63 | 633,5 | 9268 | | Prudential | 615,5 | -1,20 | 623,0 | 14954 | | Reuters Group | 424,0 | -1,34 | 429,8 | 10946 | | Rio Tinto | 2407,0 | -2,47 | 2468,0 | 10572 | | Sainsbury | 381,8 | -1,29 | 387,0 | 8974 | | Unilever | 1287,0 | -0,46 | 1293,0 | 4866 | | Vodafone Airtch | 115,3 | -1,08 | 116,3 | 257594 | | Германия (EUR) | | Allianz AG | 134,4 | -0,74 | 135,4 | 2567 | | BASF | 62,3 | -1,11 | 63,0 | 2890 | | Bayer AG | 38,4 | -1,81 | 39,1 | 4209 | | BMW | 40,5 | -1,84 | 41,2 | 2202 | | Commerzbank AG | 26,8 | -2,90 | 27,6 | 10356 | | Daimler-Chrysler | 39,1 | -0,86 | 39,5 | 6200 | | Deutsche Bank n | 92,4 | -1,64 | 93,9 | 3820 | | Dt Telekom n | 12,2 | -1,38 | 12,4 | 24187 | | Hypovereinsbank | 33,7 | -0,62 | 33,9 | 284 | | Infineon Tech | 9,5 | -2,66 | 9,8 | 10959 | | Merck KGaA | 76,9 | +2,95 | 74,7 | 1669 | | Munich Re | 121,7 | -1,08 | 123,0 | 1558 | | Sap AG | 151,7 | -2,28 | 155,2 | 1642 | | Siemens | 66,9 | -1,02 | 67,6 | 4486 | | Volkswagen AG | 65,3 | -2,10 | 66,7 | 1914 | | Финляндия (EUR) | | Nokia | 15,1 | -0,66 | 15,2 | 29793 | | Stora Enso | 11,9 | -3,33 | 12,3 | 4425 | | Швейцария (CHF) | | Ciba Special | 73,4 | -0,34 | 73,6 | 509 | | Lonza Grp AG | 83,3 | +0,30 | 83,1 | 306 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 73,1 | -1,48 | 74,2 | 7129 | | Nestle | 430,8 | -0,75 | 434,0 | 823 | | Novartis | 72,0 | -0,55 | 72,4 | 9057 | | Roche | 233,9 | -1,06 | 236,4 | 47 | | Swiss Re | 95,0 | -1,04 | 96,0 | 1232 | | UBS AG | 73,0 | -1,02 | 73,7 | 5851 | | Zurich Fin | 292,3 | -0,09 | 292,5 | 1233 | | Швеция (SEK) | | ABB | 95,0 | -1,55 | 96,5 | 3256aaz | | Electrolux | 119,0 | -0,83 | 120,0 | 2207 | | Ericsson | 25,4 | +0,40 | 25,3 | 122552 | | Nordea | 96,0 | -1,54 | 97,5 | 7733 | | Volvo | 427,5 | -0,93 | 431,5 | 2434 | | Голландия (EUR) | | ABN Amro Hld | 11,9 | +0,15 | 12,1 | 14 | | Ahold Kon | 22,6 | -1,05 | 22,8 | 7875 | | Fortis | 14,1 | -1,67 | 14,3 | 4514 | | ING Grp | 8,2 | +1,11 | 8,1 | 19347 | | Philips | 31,4 | -1,38 | 31,8 | 4192 | | Россия (ADR) | | АФК Система | 26,80 | -4,29 | 28,00 | 300 | | Вимм-Билль-Данн | 45,78 | +1,64 | 45,04 | 20 | | Вымпелком | 60,97 | -2,88 | 62,78 | 695 | | Газпром | 41,00 | -2,61 | 42,10 | 4697 | | ЛУКОЙЛ | 76,33 | -2,72 | 77,30 | 2277 | | Мобильные телесистемы | 37,79 | -3,23 | 39,05 | 976 | | Норильский никель | 118,10 | -3,11 | 120,75 | 268 | | Пятерочка | 19,70 | -1,50 | 20,00 | 307 | | РАО ЕЭС России | 72,01 | -5,61 | 74,80 | 941 | | Ростелеком | 29,29 | -0,20 | 29,35 | 16 | | Ростелеком | 29,30 | +0,27 | 29,22 | 85 | | Стальная группа Мечел | 20,50 | -2,61 | 21,05 | 176 | | Сургутнефтегаз | 61,90 | -3,43 | 64,10 | 621 | | Канада (CAD) | 34,0 | -1,36 | 34,5 | 12108 | | Alcan Inc | 27,4 | -0,40 | 27,5 | 7474 | | Bank Nova Scotia | 43,6 | -0,80 | 44,0 | 473 | | BCE Inc | 66,9 | +0,18 | 66,8 | 377 | | Imperial Oil | 48,0 | +0,10 | 47,9 | 867 | | Loblaw Cos Ltd | 30,7 | +0,03 | 30,7 | 1054 | | Nortel Networks | 37,1 | -0,43 | 37,3 | 325 | | Royal Bank of Canada | 47,7 | -0,94 | 48,1 | 437 | | США ($) | | Abbott Labs | 47,84 | -0,75 | 48,20 | 1052 | | Agilent Tech | 32,21 | -2,63 | 33,08 | 956 | | Alcoa | 27,60 | -0,25 | 27,67 | 1363 | | Allstate Corp | 60,67 | +0,03 | 60,65 | 485 | | Alltel | 56,67 | +0,48 | 56,40 | 355 | | Amer Electric Power | 36,26 | +0,19 | 36,19 | 380 | | Amer Express Co | 54,40 | +0,29 | 54,24 | 1048 | | AIG | 65,09 | -0,46 | 65,39 | 1316 | | Amgen | 70,65 | -1,89 | 72,01 | 3919 | | Analog Devices | 29,66 | -1,53 | 30,12 | 1264 | | Anheuser-Busch | 47,01 | -1,32 | 47,64 | 1604 | | Time Warner Inc | 17,58 | +0,51 | 17,49 | 4627 | | Apple Comp Inc | 72,83 | -2,44 | 74,65 | 14638 | | Applied Materials | 16,88 | -0,35 | 16,94 | 15072 | | Automatic Data Proc | 46,85 | -0,70 | 47,18 | 275 | | Bank of America | 52,49 | +0,48 | 52,24 | 2471 | | Bank of New York | 34,73 | -0,86 | 35,03 | 652 | | Baxter Int | 45,12 | +0,20 | 45,03 | 678 | | BCE Inc | 27,42 | — | 27,42 | 81 | | Bellsouth Corp | 43,29 | +2,03 | 42,43 | 2149 | | Berkshire cl a* | 93,91 | -0,31 | 94,20 | 1 | | Berkshire cl b* | 3,13 | -0,45 | 3,14 | 5 | | Boeing Co | 77,69 | +2,08 | 76,11 | 1398 | | Bristol Myers sq | 24,82 | +0,45 | 24,71 | 2739 | | Cardinal Health | 67,01 | +0,01 | 67,00 | 524 | | Carnival | 44,69 | -0,13 | 44,75 | 1419 | | Caterpillar Inc | 62,75 | -2,77 | 64,54 | 4148 | | ChevronTexaco | 61,57 | -0,77 | 62,05 | 2554 | | Cigna | 117,64 | -0,25 | 117,94 | 294 | | Cisco | 22,83 | -0,78 | 23,01 | 25279 | | Citigroup | 49,33 | -0,84 | 49,75 | 3200 | | Coca-Cola Co | 43,98 | -0,50 | 44,20 | 1072 | | Colgate Palmoliv | 61,70 | -0,08 | 61,75 | 345 | | Costco Wholesale | 49,89 | -0,74 | 50,26 | 2087 | | Daimler-Chrysler | 50,05 | +0,10 | 50,00 | 170 | | Dow Chemical Co | 38,36 | +0,21 | 38,28 | 1612 | | Du Pont Co | 42,48 | +0,57 | 42,24 | 925 | | Eastman Kodak | 21,47 | -1,15 | 21,72 | 1064 | | Eli Lilly | 55,67 | -0,54 | 55,97 | 848 | | EMC Corp | 11,26 | -1,83 | 11,47 | 2761 | | Emerson Electric | 80,43 | -0,02 | 80,45 | 812 | | Exelon | 59,47 | +0,64 | 59,09 | 1424 | | Exxon Mobil | 64,65 | -0,20 | 64,78 | 5604 | | Fannie Mae | 53,31 | -0,34 | 53,49 | 460 | | First Data Corp | 40,12 | -0,72 | 40,41 | 5458 | | Ford Motor Co | 7,94 | +2,32 | 7,76 | 6148 | | Gap Inc | 18,25 | +0,50 | 18,16 | 1254 | | Genentech | 77,80 | -0,97 | 78,56 | 568 | | General Elec Co | 34,43 | -0,03 | 34,44 | 4371 | | General Motors | 30,42 | -1,74 | 30,96 | 2068 | | Goldman Sachs Gr | 167,56 | +0,25 | 167,15 | 1821 | | HJ Heinz Co | 41,53 | -0,41 | 41,70 | 312 | | Halliburton Co | 28,38 | +1,00 | 28,10 | 4275 | | HCA-Healthcare | 49,77 | -0,06 | 49,80 | 255 | | Hewlett-Packard | 34,49 | -1,09 | 34,87 | 5648 | | Home Depot Inc | 35,71 | -0,39 | 35,85 | 2421 | | Honeywell Int | 39,99 | -1,36 | 40,54 | 1051 | | Illinois Tool Works | 44,20 | +0,55 | 43,96 | 984 | | Intel Corp | 19,08 | -0,57 | 19,19 | 27418 | | IBM | 81,55 | -0,07 | 81,61 | 1293 | | Intl Paper | 33,91 | +0,77 | 33,65 | 1026 | | Johnson&Johnson | 63,97 | -0,40 | 64,23 | 1778 | | J P Morgan Chase | 46,67 | -0,30 | 46,81 | 1914 | | Kimberly-Clark | 64,89 | -0,03 | 64,91 | 368 | | Kohls | 65,78 | -1,05 | 66,48 | 1046 | | Kroger | 22,62 | +0,85 | 22,43 | 1501 | | Lehman Brothers | 70,73 | -0,62 | 71,17 | 874 | | Lockheed Martin | 83,08 | +0,68 | 82,52 | 420 | | Lowes Cos | 28,10 | -0,95 | 28,37 | 2603 | | Lucent Tech | 2,28 | -0,87 | 2,30 | 4683 | | Marsh & McLennan | 28,62 | +2,54 | 27,91 | 956 | | McDonalds Corp | 38,20 | -0,37 | 38,34 | 1757 | | Medtronic | 46,48 | -1,59 | 47,23 | 2368 | | Merck & Co | 41,94 | -0,02 | 41,95 | 2501 | | Merrill Lynch | 77,68 | -0,22 | 77,85 | 1226 | | Metlife Inc | 56,50 | +0,48 | 56,23 | 967 | | Micron Tech | 17,40 | -1,92 | 17,74 | 3224 | | Microsoft | 26,59 | -1,15 | 26,90 | 22724 | | Minnesota Mining | 72,89 | -0,30 | 73,11 | 711 | | Motorola Inc | 24,64 | -1,95 | 25,13 | 4717 | | Occidental Petr | 45,12 | -0,84 | 45,50 | 2363 | | Omnicom Group | 90,19 | -1,32 | 91,40 | 234 | | Oracle Corp | 17,58 | -2,76 | 18,08 | 28509 | | Pfizer Inc | 28,07 | -0,50 | 28,21 | 4181 | | Philip Morris | 81,58 | -0,43 | 81,93 | 888 | | Raytheon Co | 47,13 | +0,17 | 47,05 | 431 | | Schering-plough | 21,34 | +0,14 | 21,31 | 1357 | | Tenet Healthcare | 8,17 | -1,21 | 8,27 | 334 | | Texas Instrument | 32,11 | +2,03 | 31,47 | 5747 | | Textron Inc | 81,54 | -2,45 | 83,59 | 574 | | Time Warner Inc | 17,58 | +0,51 | 17,49 | 4627 | | Tyco Int | 26,84 | -1,00 | 27,11 | 1303 | | Unisys Corp | 5,60 | -1,23 | 5,67 | 341 | | UPS | 71,18 | +0,24 | 71,01 | 809 | | United Tech | 62,42 | -0,76 | 62,90 | 1117 | | Unitedhealth Gr | 49,55 | -1,47 | 50,29 | 2317 | | US Bancorp | 33,20 | +0,21 | 33,13 | 1164 | | Verizon Comm | 37,07 | +0,46 | 36,90 | 3039 | | Wachovia | 54,92 | -0,33 | 55,10 | 1815 | | Wal-Mart Stores | 48,11 | -0,72 | 48,46 | 3609 | | Walt Disney Co | 30,11 | -1,95 | 30,71 | 2148 | | Washington Mutual | 42,99 | +0,49 | 42,78 | 911 | | Wells Fargo | 36,03 | -0,19 | 36,10 | 1139 | | Xerox Corp | 15,22 | -1,42 | 15,44 | 771 |
|
