| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,44 | 9,0 | 3267 | | ANZ Banking Grp | 27,1 | +0,67 | 27,0 | 2069 | | CommonWealth Bank | 46,1 | +0,46 | 45,9 | 1800 | | National Australian Bank | 37,0 | +0,41 | 36,8 | 12806 | | Telstra Corp | 3,7 | +1,08 | 3,7 | 22096 | | Westpac Banking | 22,9 | +0,31 | 22,8 | 3620 | | Япония (JPY) | | Asahi Kasei | 756,0 | -1,56 | 768,0 | 6229 | | Daiwa Securities | 1335,0 | -0,67 | 1344,0 | 6253 | | Fuji Photo Film | 4500,0 | +1,58 | 4430,0 | 2788 | | Fujitsu Ltd | 987,0 | -0,10 | 988,0 | 8450 | | Honda Motor Co | 4090,0 | +0,49 | 4070,0 | 5994 | | Kao Corp | 3140,0 | -0,63 | 3160,0 | 677 | | KDDI* | 758000,0 | +1,20 | 749000,0 | 19 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,95 | 1540000,0 | 22 | | Mitsubishi Electric | 1001,0 | +0,10 | 1000,0 | 8164 | | NEC Corp | 653,0 | -1,21 | 661,0 | 13545 | | Nippon Steel Corp | 486,0 | -1,62 | 494,0 | 33633 | | Nissan Motor Co | 1332,0 | -0,08 | 1333,0 | 6778 | | NTT* | 595000,0 | -0,17 | 596000,0 | 24 | | NTT DoCoMo* | 188000,0 | +1,62 | 185000,0 | 227 | | Pioneer | 1972,0 | -3,57 | 2045,0 | 7559 | | Ricoh | 2355,0 | -0,42 | 2365,0 | 2160 | | Seikisui House | 1803,0 | -0,72 | 1816,0 | 2790 | | Shin-Etsu Chem | 7640,0 | +0,53 | 7600,0 | 1428 | | Sony | 4600,0 | -2,75 | 4730,0 | 10149 | | Sumitomo Chem | 878,0 | -1,79 | 894,0 | 3572 | | TDK Corp | 9560,0 | -0,52 | 9610,0 | 583 | | Toshiba Corp | 772,0 | -1,40 | 783,0 | 17319 | | Toyota Motor Co | 6480,0 | -0,15 | 6490,0 | 5780 | | Гонконг (HKD) | | Cheung Kong | 83,2 | +0,01 | 83,2 | 6668 | | China Mobile | 56,0 | +1,63 | 55,1 | 18556 | | China Unicom | 7,8 | +1,17 | 7,7 | 10110 | | CLP Holdings | 47,2 | -0,11 | 47,2 | 4074 | | CNOOC | 6,5 | -0,15 | 6,5 | 66997 | | Hang Seng Bank | 98,6 | +0,15 | 98,5 | 3308 | | Henderson Land | 43,9 | +0,11 | 43,8 | 3234 | | HSBC Holdings | 141,8 | -0,21 | 142,1 | 9662 | | Hutchison | 68,5 | -0,51 | 68,8 | 6750 | | Франция (EUR) | | Alcatel | 9,5 | -1,66 | 9,6 | 8006 | | Axa | 29,1 | +0,21 | 29,0 | 3897 | | BNP Paribas | 84,0 | -0,53 | 84,5 | 1990 | | Bouygues | 41,8 | -1,48 | 42,4 | 764 | | Danone | 109,3 | -0,36 | 109,7 | 424 | | EADS | 22,6 | +0,71 | 22,4 | 3315 | | France Telecom | 18,0 | -0,11 | 18,1 | 7118 | | Lafarge | 101,5 | -0,68 | 102,2 | 268 | | Michelin | 56,9 | -0,96 | 57,5 | 746 | | Peugeot | 43,6 | -0,98 | 44,0 | 1789 | | Renault | 88,2 | -3,92 | 91,8 | 1911 | | Sanofi-Synthelab | 70,0 | -0,57 | 70,4 | 1883 | | Schneider Elec | 88,5 | +0,17 | 88,3 | 373 | | STMicroelectronics | 13,4 | -0,82 | 13,5 | 4434 | | Total Fina Elf | 50,6 | -1,94 | 51,6 | 7565 | | Великобритания (GBp) | | ARM Holdings | 113,8 | -1,73 | 115,8 | 8634 | | BAE System | 396,3 | -0,50 | 398,3 | 34765 | | Barclays | 674,0 | -1,25 | 682,5 | 15751 | | BP | 568,8 | -2,32 | 582,5 | 103420 | | BAT | 1425,0 | -0,42 | 1431,0 | 8499 | | British Airways | 433,0 | +0,81 | 429,5 | 7760 | | British Telecom | 266,0 | +0,19 | 265,5 | 18485 | | Cable & Wireless | 139,3 | +0,54 | 138,5 | 21877 | | Cadbury Schweppes | 559,5 | -0,62 | 563,0 | 4830 | | HSBC Hldg | 962,5 | -0,62 | 968,5 | 28300 | | Lloyds TSB Grp | 539,0 | -0,19 | 540,0 | 13420 | | Marks & Spencer | 633,5 | -0,39 | 636,0 | 6523 | | Prudential | 643,5 | +0,31 | 641,5 | 21055 | | Reuters Group | 432,5 | -0,29 | 433,8 | 8939 | | Rio Tinto | 2466,0 | -4,01 | 2569,0 | 8116 | | Sainsbury | 376,8 | -0,07 | 377,0 | 7465 | | Unilever | 1292,0 | -0,62 | 1300,0 | 3076 | | Vodafone Airtch | 122,3 | +1,24 | 120,8 | 286015 | | Германия (EUR) | | Allianz AG | 135,6 | -0,43 | 136,2 | 1411 | | BASF | 63,3 | -0,71 | 63,7 | 1623 | | Bayer AG | 40,0 | -1,28 | 40,5 | 2401 | | BMW | 41,7 | +0,24 | 41,6 | 1568 | | Commerzbank AG | 26,3 | -0,42 | 26,4 | 2657 | | Daimler-Chrysler | 39,0 | -0,86 | 39,4 | 2901 | | Deutsche Bank n | 94,5 | -0,74 | 95,2 | 2086 | | Dt Telekom n | 12,4 | -0,32 | 12,4 | 13267 | | Hypovereinsbank | 34,4 | -1,21 | 34,8 | 276 | | Infineon Tech | 9,2 | -1,72 | 9,3 | 7447 | | Merck KGaA | 83,1 | -0,42 | 83,5 | 215 | | Munich Re | 124,7 | +0,18 | 124,5 | 1190 | | Sap AG | 153,6 | -0,72 | 154,7 | 995 | | Siemens | 67,3 | -1,26 | 68,1 | 3124 | | Volkswagen AG | 67,8 | +1,19 | 67,0 | 2035 | | Финляндия (EUR) | | Nokia | 15,4 | -0,77 | 15,5 | 32343 | | Stora Enso | 11,9 | -0,58 | 12,0 | 2861 | | Швейцария (CHF) | | Ciba Special | 75,0 | -1,32 | 76,0 | 504 | | Lonza Grp AG | 86,7 | -0,40 | 87,0 | 279 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 71,9 | -0,62 | 72,3 | 4092 | | Nestle | 435,5 | -0,17 | 436,3 | 565 | | Novartis | 72,9 | — | 72,9 | 3057 | | Roche | 238,0 | +0,21 | 237,5 | 16 | | Swiss Re | 96,0 | +1,05 | 95,0 | 1615 | | UBS AG | 73,0 | -0,75 | 73,6 | 4663 | | Zurich Fin | 301,5 | -0,33 | 302,5 | 529 | | Швеция (SEK) | | ABB | 96,0 | -0,78 | 96,8 | 2094 | | Electrolux | 118,3 | +0,21 | 118,0 | 2045 | | Ericsson | 25,1 | -0,59 | 25,3 | 104840 | | Nordea | 95,1 | -1,35 | 96,4 | 13070 | | Volvo | 429,5 | -1,15 | 434,5 | 2040 | | Голландия (EUR) | | ABN Amro Hld | 12,7 | -0,49 | 12,7 | 11342 | | Ahold Kon | 23,0 | -0,13 | 23,0 | 5165 | | Fortis | 14,6 | -0,88 | 14,7 | 5227 | | ING Grp | 8,4 | +0,24 | 8,4 | 8548 | | Philips | 32,1 | +0,09 | 32,1 | 3073 | | Россия (ADR) | | АФК Система | 26,15 | -2,63 | 26,65 | 222 | | Вимм-Билль-Данн | 42,55 | -1,07 | 43,01 | 28 | | Вымпелком | 58,98 | -1,55 | 59,91 | 259 | | Газпром | 42,60 | -3,09 | 43,65 | 7883 | | ЛУКОЙЛ | 71,76 | -4,00 | 75,00 | 2321 | | Мобильные телесистемы | 37,59 | -0,48 | 37,77 | 609 | | Норильский никель | 124,05 | -2,56 | 126,75 | 251 | | Пятерочка | 19,25 | -3,57 | 19,60 | 137 | | РАО ЕЭС России | 73,00 | -1,49 | 73,70 | 290 | | Ростелеком | 30,36 | -1,14 | 30,71 | 31 | | Ростелеком | 30,35 | -0,49 | 30,50 | 27 | | Стальная группа Мечел | 20,00 | -1,48 | 20,30 | 43 | | Сургутнефтегаз | 63,30 | -3,65 | 65,70 | 561 | | Канада (CAD) | 34,5 | -0,35 | 34,6 | 4928 | | Alcan Inc | 27,3 | -0,58 | 27,4 | 4737 | | Bank Nova Scotia | 44,5 | -1,98 | 45,4 | 658 | | BCE Inc | 68,9 | -0,06 | 69,0 | 497 | | Imperial Oil | 48,5 | -0,92 | 48,9 | 760 | | Loblaw Cos Ltd | 31,1 | +0,39 | 30,9 | 726 | | Nortel Networks | 36,1 | -1,71 | 36,8 | 350 | | Royal Bank of Canada | 46,8 | -0,87 | 47,2 | 115 | | США ($) | | Abbott Labs | 47,52 | -1,49 | 48,24 | 1873 | | Agilent Tech | 32,17 | -0,46 | 32,32 | 218 | | Alcoa | 27,32 | -1,09 | 27,62 | 966 | | Allstate Corp | 63,30 | +1,01 | 62,67 | 465 | | Alltel | 55,80 | +0,89 | 55,31 | 317 | | Amer Electric Power | 36,86 | +0,14 | 36,81 | 411 | | Amer Express Co | 55,36 | +0,33 | 55,18 | 518 | | AIG | 66,66 | +0,54 | 66,30 | 843 | | Amgen | 71,03 | +1,04 | 70,30 | 1536 | | Analog Devices | 29,03 | -0,99 | 29,32 | 960 | | Anheuser-Busch | 47,36 | -0,27 | 47,49 | 209 | | Time Warner Inc | 18,33 | +1,05 | 18,14 | 1745 | | Apple Comp Inc | 73,38 | -1,98 | 74,86 | 9512 | | Applied Materials | 17,46 | -0,85 | 17,61 | 6007 | | Automatic Data Proc | 47,22 | +0,38 | 47,04 | 187 | | Bank of America | 53,99 | +0,69 | 53,62 | 1365 | | Bank of New York | 35,04 | -0,03 | 35,05 | 318 | | Baxter Int | 45,14 | -0,09 | 45,18 | 202 | | BCE Inc | 27,62 | -0,14 | 27,66 | 61 | | Bellsouth Corp | 42,72 | +1,02 | 42,29 | 768 | | Berkshire cl a* | 95,85 | +0,05 | 95,80 | 1 | | Berkshire cl b* | 3,19 | +0,31 | 3,18 | 2 | | Boeing Co | 80,99 | +1,28 | 79,97 | 795 | | Bristol Myers sq | 24,75 | +0,28 | 24,68 | 1061 | | Cardinal Health | 65,62 | +0,35 | 65,39 | 220 | | Carnival | 47,10 | -0,08 | 47,14 | 384 | | Caterpillar Inc | 65,03 | -0,50 | 65,36 | 1397 | | ChevronTexaco | 63,50 | -1,57 | 64,51 | 2592 | | Cigna | 115,29 | -0,99 | 116,44 | 239 | | Cisco | 23,09 | +0,48 | 22,98 | 10743 | | Citigroup | 49,71 | +0,44 | 49,49 | 1388 | | Coca-Cola Co | 44,56 | +0,13 | 44,50 | 823 | | Colgate Palmoliv | 62,00 | -0,66 | 62,41 | 200 | | Costco Wholesale | 48,81 | +0,12 | 48,75 | 2536 | | Daimler-Chrysler | 49,80 | -0,38 | 49,99 | 56 | | Dow Chemical Co | 38,42 | -0,93 | 38,78 | 818 | | Du Pont Co | 42,73 | +0,02 | 42,72 | 406 | | Eastman Kodak | 22,11 | -1,25 | 22,39 | 243 | | Eli Lilly | 56,93 | +0,25 | 56,79 | 386 | | EMC Corp | 11,74 | -1,01 | 11,86 | 1460 | | Emerson Electric | 83,99 | +0,25 | 83,78 | 210 | | Exelon | 60,15 | -0,66 | 60,55 | 967 | | Exxon Mobil | 65,98 | -1,52 | 67,00 | 4217 | | Fannie Mae | 54,99 | +0,86 | 54,52 | 261 | | First Data Corp | 22,96 | -1,54 | 23,38 | 1903 | | Ford Motor Co | 8,10 | -0,37 | 8,13 | 1487 | | Gap Inc | 18,90 | -0,16 | 18,93 | 749 | | Genentech | 83,17 | -0,66 | 83,72 | 452 | | General Elec Co | 35,62 | +0,34 | 35,50 | 2611 | | General Motors | 33,40 | -0,30 | 33,50 | 931 | | Goldman Sachs Gr | 170,89 | +0,12 | 170,69 | 978 | | HJ Heinz Co | 41,75 | -0,45 | 41,94 | 97 | | Halliburton Co | 27,14 | -2,58 | 27,86 | 4741 | | HCA-Healthcare | 50,02 | +0,12 | 49,96 | 175 | | Hewlett-Packard | 37,15 | -1,35 | 37,66 | 2862 | | Home Depot Inc | 36,44 | +0,28 | 36,34 | 820 | | Honeywell Int | 41,59 | +0,58 | 41,35 | 512 | | Illinois Tool Works | 45,03 | -0,38 | 45,20 | 384 | | Intel Corp | 20,35 | -0,44 | 20,44 | 23494 | | IBM | 81,77 | -0,12 | 81,87 | 685 | | Intl Paper | 34,59 | -0,97 | 34,93 | 271 | | Johnson&Johnson | 65,11 | +0,03 | 65,09 | 685 | | J P Morgan Chase | 47,28 | +0,87 | 46,87 | 1071 | | Kimberly-Clark | 65,31 | +0,08 | 65,26 | 210 | | Kohls | 65,97 | +0,73 | 65,49 | 2390 | | Kroger | 23,04 | -0,04 | 23,05 | 281 | | Lehman Brothers | 75,07 | +0,79 | 74,48 | 803 | | Lockheed Martin | 87,72 | +0,89 | 86,95 | 196 | | Lowes Cos | 28,24 | +0,28 | 28,16 | 938 | | Lucent Tech | 2,32 | -0,43 | 2,33 | 1608 | | Marsh & McLennan | 27,69 | +0,22 | 27,63 | 421 | | McDonalds Corp | 39,78 | +0,68 | 39,51 | 965 | | Medtronic | 47,04 | +0,73 | 46,70 | 845 | | Merck & Co | 41,93 | +0,62 | 41,67 | 1707 | | Merrill Lynch | 78,91 | +0,60 | 78,44 | 716 | | Metlife Inc | 56,30 | +0,05 | 56,27 | 443 | | Micron Tech | 17,12 | -2,17 | 17,50 | 1583 | | Microsoft | 27,24 | -0,44 | 27,36 | 11993 | | Minnesota Mining | 73,12 | -0,64 | 73,59 | 424 | | Motorola Inc | 24,92 | -0,32 | 25,00 | 1333 | | Occidental Petr | 45,76 | -3,07 | 47,21 | 1421 | | Omnicom Group | 93,26 | -0,11 | 93,36 | 95 | | Oracle Corp | 17,64 | -0,11 | 17,66 | 11510 | | Pfizer Inc | 28,28 | -0,11 | 28,31 | 2332 | | Philip Morris | 76,07 | -0,61 | 76,54 | 1101 | | Raytheon Co | 48,78 | +0,18 | 48,69 | 260 | | Schering-plough | 21,76 | +1,21 | 21,50 | 776 | | Tenet Healthcare | 8,05 | -1,11 | 8,14 | 366 | | Texas Instrument | 32,37 | -1,79 | 32,96 | 2246 | | Textron Inc | 88,32 | +0,15 | 88,19 | 177 | | Time Warner Inc | 18,33 | +1,05 | 18,14 | 1745 | | Tyco Int | 27,87 | -0,36 | 27,97 | 556 | | Unisys Corp | 5,59 | -0,71 | 5,63 | 175 | | UPS | 72,77 | +0,51 | 72,40 | 338 | | United Tech | 64,33 | +0,67 | 63,90 | 291 | | Unitedhealth Gr | 49,17 | -0,53 | 49,43 | 579 | | US Bancorp | 33,21 | +0,39 | 33,08 | 448 | | Verizon Comm | 37,39 | +0,67 | 37,14 | 2257 | | Wachovia | 56,18 | +0,72 | 55,78 | 725 | | Wal-Mart Stores | 48,75 | +0,64 | 48,44 | 2171 | | Walt Disney Co | 30,60 | +0,23 | 30,53 | 1120 | | Washington Mutual | 43,02 | -0,21 | 43,11 | 856 | | Wells Fargo | 36,18 | +0,36 | 36,05 | 759 | | Xerox Corp | 15,34 | -0,20 | 15,37 | 367 |
|
