| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -1,60 | 9,4 | 6110 | | ANZ Banking Grp | 27,6 | -0,58 | 27,8 | 3672 | | CommonWealth Bank | 46,3 | -1,43 | 47,0 | 2914 | | National Australian Bank | 37,5 | -0,98 | 37,9 | 4142 | | Telstra Corp | 3,6 | -1,92 | 3,6 | 50029 | | Westpac Banking | 22,9 | -1,00 | 23,1 | 4890 | | Япония (JPY) | | Asahi Kasei | 751,0 | -1,05 | 759,0 | 3725 | | Daiwa Securities | 1389,0 | -0,64 | 1398,0 | 4851 | | Fuji Photo Film | 4430,0 | -0,45 | 4450,0 | 2283 | | Fujitsu Ltd | 1026,0 | +1,58 | 1010,0 | 15208 | | Honda Motor Co | 4100,0 | -1,91 | 4180,0 | 4072 | | Kao Corp | 3270,0 | -1,21 | 3310,0 | 1388 | | KDDI* | 779000,0 | -2,87 | 802000,0 | 16 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,31 | 1530000,0 | 24 | | Mitsubishi Electric | 1027,0 | -0,68 | 1034,0 | 4508 | | NEC Corp | 681,0 | -0,44 | 684,0 | 34375 | | Nippon Steel Corp | 495,0 | — | 495,0 | 34730 | | Nissan Motor Co | 1370,0 | -1,86 | 1396,0 | 18126 | | NTT* | 609000,0 | -2,40 | 624000,0 | 25 | | NTT DoCoMo* | 192000,0 | -0,52 | 193000,0 | 72 | | Pioneer | 1959,0 | -1,85 | 1996,0 | 3253 | | Ricoh | 2455,0 | +0,61 | 2440,0 | 2686 | | Seikisui House | 1851,0 | -1,54 | 1880,0 | 1704 | | Shin-Etsu Chem | 7910,0 | +0,38 | 7880,0 | 1540 | | Sony | 4790,0 | -1,84 | 4880,0 | 11798 | | Sumitomo Chem | 876,0 | +1,15 | 866,0 | 12547 | | TDK Corp | 9640,0 | -2,43 | 9880,0 | 1346 | | Toshiba Corp | 742,0 | -1,33 | 752,0 | 38176 | | Toyota Motor Co | 6770,0 | -1,74 | 6890,0 | 8299 | | Гонконг (HKD) | | Cheung Kong | 84,3 | -0,88 | 85,0 | 5654 | | China Mobile | 58,8 | +0,34 | 58,6 | 22337 | | China Unicom | 8,3 | +0,12 | 8,3 | 14913 | | CLP Holdings | 48,5 | -0,31 | 48,7 | 2697 | | CNOOC | 6,5 | +0,62 | 6,5 | 80843 | | Hang Seng Bank | 99,2 | -0,15 | 99,4 | 1921 | | Henderson Land | 43,4 | -0,69 | 43,7 | 4350 | | HSBC Holdings | 146,8 | +0,20 | 146,5 | 16716 | | Hutchison | 69,8 | -0,36 | 70,1 | 6717 | | Франция (EUR) | | Alcatel | 9,7 | -1,03 | 9,8 | 11929 | | Axa | 30,3 | -2,48 | 31,0 | 7577 | | BNP Paribas | 84,9 | -1,57 | 86,2 | 2499 | | Bouygues | 44,7 | -1,33 | 45,3 | 692 | | Danone | 113,2 | +1,52 | 111,5 | 1467 | | EADS | 21,0 | -1,64 | 21,3 | 2720 | | France Telecom | 18,7 | -1,63 | 19,0 | 6535 | | Lafarge | 105,4 | -0,85 | 106,3 | 470 | | Michelin | 59,2 | -2,23 | 60,5 | 1100 | | Peugeot | 41,8 | -1,21 | 42,3 | 1440 | | Renault | 88,1 | -3,03 | 90,8 | 1364 | | Sanofi-Synthelab | 69,7 | -0,07 | 69,7 | 2511 | | Schneider Elec | 90,3 | -1,26 | 91,5 | 504 | | STMicroelectronics | 13,9 | -1,14 | 14,0 | 7061 | | Total Fina Elf | 53,3 | +0,95 | 52,8 | 8647 | | Великобритания (GBp) | | ARM Holdings | 116,8 | -2,71 | 120,0 | 6810 | | BAE System | 411,0 | -1,26 | 416,3 | 10152 | | Barclays | 704,0 | -2,56 | 722,5 | 30808 | | BP | 605,0 | +0,83 | 600,0 | 81205 | | BAT | 1451,0 | -0,41 | 1457,0 | 1350 | | British Airways | 442,0 | -1,78 | 450,0 | 9156 | | British Telecom | 266,8 | -0,74 | 268,8 | 7541 | | Cable & Wireless | 138,3 | -2,47 | 141,8 | 11303 | | Cadbury Schweppes | 551,5 | -0,81 | 556,0 | 4639 | | HSBC Hldg | 1004,0 | -1,13 | 1015,5 | 21979 | | Lloyds TSB Grp | 563,0 | -2,76 | 579,0 | 28550 | | Marks & Spencer | 648,5 | -0,46 | 651,5 | 5945 | | Prudential | 625,5 | -2,34 | 640,5 | 9759 | | Reuters Group | 436,5 | -0,80 | 440,0 | 5894 | | Rio Tinto | 2693,0 | -2,67 | 2767,0 | 8422 | | Sainsbury | 386,8 | -0,19 | 387,5 | 6214 | | Unilever | 1303,0 | -1,51 | 1323,0 | 2903 | | Vodafone Airtch | 128,5 | -1,15 | 130,0 | 209168 | | Германия (EUR) | | Allianz AG | 142,6 | -2,01 | 145,5 | 3466 | | BASF | 65,2 | -0,99 | 65,8 | 1773 | | Bayer AG | 39,6 | -0,75 | 39,9 | 3216 | | BMW | 43,5 | -0,96 | 43,9 | 2548 | | Commerzbank AG | 27,0 | -2,95 | 27,8 | 5362 | | Daimler-Chrysler | 40,5 | -0,44 | 40,7 | 3926 | | Deutsche Bank n | 96,7 | -1,54 | 98,2 | 4400 | | Dt Telekom n | 12,8 | -0,62 | 12,9 | 19387 | | Hypovereinsbank | 35,1 | -1,21 | 35,5 | 228 | | Infineon Tech | 10,1 | -1,46 | 10,2 | 7655 | | Merck KGaA | 79,5 | -0,49 | 79,9 | 683 | | Munich Re | 126,5 | -1,26 | 128,2 | 1301 | | Sap AG | 163,1 | -1,54 | 165,6 | 1529 | | Siemens | 67,7 | +0,07 | 67,7 | 4285 | | Volkswagen AG | 70,0 | -0,43 | 70,3 | 1577 | | Финляндия (EUR) | | Nokia | 15,9 | -1,31 | 16,1 | 23437 | | Stora Enso | 12,0 | +0,92 | 11,9 | 9922 | | Швейцария (CHF) | | Ciba Special | 74,9 | -1,64 | 76,1 | 473 | | Lonza Grp AG | 88,1 | -1,01 | 89,0 | 413 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 73,9 | -2,51 | 75,8 | 6764 | | Nestle | 435,3 | -0,51 | 437,5 | 878 | | Novartis | 73,0 | — | 73,0 | 4290 | | Roche | 242,8 | -0,90 | 245,0 | 64 | | Swiss Re | 100,8 | -0,59 | 101,4 | 1848 | | UBS AG | 76,9 | -1,98 | 78,4 | 6856 | | Zurich Fin | 308,0 | -2,30 | 315,3 | 670 | | Швеция (SEK) | | ABB | 102,0 | -1,69 | 103,8 | 2206aaz | | Electrolux | 125,8 | -1,37 | 127,5 | 1460 | | Ericsson | 26,8 | -1,29 | 27,2 | 123690 | | Nordea | 98,4 | -0,91 | 99,3 | 9346 | | Volvo | 449,0 | -1,54 | 456,0 | 1622 | | Голландия (EUR) | | ABN Amro Hld | 12,8 | -1,71 | 13,0 | 7902 | | Ahold Kon | 23,0 | -1,20 | 23,3 | 8652 | | Fortis | 14,6 | -1,89 | 14,9 | 4594 | | ING Grp | 8,2 | +0,25 | 8,1 | 11111 | | Philips | 32,6 | -2,34 | 33,4 | 4339 | | Россия (ADR) | | АФК Система | 26,00 | -0,38 | 26,15 | 478 | | Вимм-Билль-Данн | 43,00 | -2,49 | 44,10 | 27 | | Вымпелком | 62,16 | -2,42 | 63,70 | 237 | | Газпром | 43,79 | -1,04 | 44,26 | 3699 | | ЛУКОЙЛ | 80,10 | +1,40 | 78,40 | 2756 | | Мобильные телесистемы | 39,14 | -0,58 | 39,37 | 450 | | Норильский никель | 144,00 | -0,35 | 144,75 | 986 | | Пятерочка | 22,50 | -0,22 | 22,55 | 435 | | РАО ЕЭС России | 72,95 | -1,21 | 74,20 | 437 | | Ростелеком | 30,07 | -1,57 | 30,55 | 52 | | Ростелеком | 30,00 | -1,57 | 30,48 | 166 | | Стальная группа Мечел | 21,74 | -3,33 | 22,49 | 73 | | Сургутнефтегаз | 67,80 | -0,15 | 66,80 | 638 | | Канада (CAD) | 35,3 | -1,89 | 36,0 | 9663 | | Alcan Inc | 27,1 | -1,88 | 27,6 | 12039 | | Bank Nova Scotia | 47,7 | -2,12 | 48,7 | 529 | | BCE Inc | 67,5 | -0,30 | 67,7 | 685 | | Imperial Oil | 47,5 | -0,44 | 47,7 | 1091 | | Loblaw Cos Ltd | 32,6 | +0,31 | 32,5 | 904 | | Nortel Networks | 36,5 | -1,27 | 37,0 | 261 | | Royal Bank of Canada | 47,4 | -1,02 | 47,9 | 110 | | США ($) | | Abbott Labs | 47,16 | -0,02 | 47,17 | 631 | | Agilent Tech | 34,25 | -0,20 | 34,32 | 752 | | Alcoa | 27,18 | -0,51 | 27,32 | 1265 | | Allstate Corp | 63,25 | -0,02 | 63,26 | 290 | | Alltel | 56,42 | -1,10 | 57,05 | 193 | | Amer Electric Power | 40,32 | +1,05 | 39,90 | 503 | | Amer Express Co | 57,54 | -0,17 | 57,64 | 687 | | AIG | 66,80 | -0,86 | 67,38 | 1094 | | Amgen | 71,30 | -1,56 | 72,43 | 4548 | | Analog Devices | 30,44 | -2,09 | 31,09 | 519 | | Anheuser-Busch | 48,36 | -0,47 | 48,59 | 279 | | Time Warner Inc | 19,30 | — | 19,30 | 2590 | | Apple Comp Inc | 74,38 | -1,35 | 75,40 | 5043 | | Applied Materials | 18,52 | -2,42 | 18,98 | 7423 | | Automatic Data Proc | 46,83 | -0,26 | 46,95 | 159 | | Bank of America | 53,55 | -0,30 | 53,71 | 2025 | | Bank of New York | 34,62 | -1,68 | 35,21 | 659 | | Baxter Int | 45,80 | -0,09 | 45,84 | 242 | | BCE Inc | 28,63 | +0,63 | 28,45 | 44 | | Bellsouth Corp | 43,11 | -0,67 | 43,40 | 545 | | Berkshire cl a* | 98,75 | -0,15 | 98,90 | 1 | | Berkshire cl b* | 3,29 | -0,30 | 3,30 | 2 | | Boeing Co | 82,24 | -0,51 | 82,66 | 377 | | Bristol Myers sq | 24,51 | -0,04 | 24,52 | 453 | | Cardinal Health | 64,46 | -0,31 | 64,66 | 116 | | Carnival | 47,24 | -1,11 | 47,77 | 420 | | Caterpillar Inc | 69,12 | -1,16 | 69,93 | 750 | | ChevronTexaco | 64,92 | -0,20 | 65,05 | 1264 | | Cigna | 116,99 | -0,20 | 117,23 | 83 | | Cisco | 24,29 | -1,22 | 24,59 | 11678 | | Citigroup | 49,99 | -0,32 | 50,15 | 2290 | | Coca-Cola Co | 44,05 | -0,45 | 44,25 | 760 | | Colgate Palmoliv | 59,99 | -0,17 | 60,09 | 754 | | Costco Wholesale | 52,62 | -0,68 | 52,98 | 1238 | | Daimler-Chrysler | 50,74 | -0,67 | 51,08 | 58 | | Dow Chemical Co | 39,25 | -0,93 | 39,62 | 441 | | Du Pont Co | 45,12 | -0,53 | 45,36 | 507 | | Eastman Kodak | 22,79 | -0,31 | 22,86 | 213 | | Eli Lilly | 57,77 | +0,19 | 57,66 | 586 | | EMC Corp | 12,26 | -4,44 | 12,83 | 7902 | | Emerson Electric | 86,01 | +0,02 | 85,99 | 278 | | Exelon | 61,08 | +0,79 | 60,60 | 565 | | Exxon Mobil | 69,19 | -0,92 | 69,83 | 2998 | | Fannie Mae | 58,60 | -0,15 | 58,69 | 415 | | First Data Corp | 22,36 | -0,58 | 22,49 | 719 | | Ford Motor Co | 7,99 | -1,11 | 8,08 | 4822 | | Gap Inc | 19,27 | -1,13 | 19,49 | 523 | | Genentech | 83,30 | -0,96 | 84,11 | 375 | | General Elec Co | 35,36 | -0,56 | 35,56 | 3467 | | General Motors | 32,02 | -1,66 | 32,56 | 1448 | | Goldman Sachs Gr | 182,95 | -1,23 | 185,22 | 1338 | | HJ Heinz Co | 41,47 | -0,31 | 41,60 | 122 | | Halliburton Co | 29,01 | -1,59 | 29,48 | 2217 | | HCA-Healthcare | 50,35 | -0,04 | 50,37 | 672 | | Hewlett-Packard | 38,43 | -0,85 | 38,76 | 1601 | | Home Depot Inc | 35,92 | -1,18 | 36,35 | 2511 | | Honeywell Int | 42,67 | -0,77 | 43,00 | 431 | | Illinois Tool Works | 49,42 | -1,14 | 49,99 | 398 | | Intel Corp | 20,88 | -3,38 | 21,61 | 44765 | | IBM | 87,14 | +0,50 | 86,71 | 1735 | | Intl Paper | 34,89 | +0,09 | 34,86 | 377 | | Johnson&Johnson | 66,01 | +1,66 | 64,93 | 2955 | | J P Morgan Chase | 47,71 | -0,04 | 47,73 | 1431 | | Kimberly-Clark | 66,19 | +0,09 | 66,13 | 125 | | Kohls | 68,99 | -1,46 | 70,01 | 424 | | Kroger | 22,09 | — | 22,09 | 513 | | Lehman Brothers | 76,71 | -2,34 | 78,55 | 1026 | | Lockheed Martin | 88,16 | -0,50 | 88,60 | 155 | | Lowes Cos | 30,51 | -2,02 | 31,14 | 1940 | | Lucent Tech | 2,35 | -0,42 | 2,36 | 2755 | | Marsh & McLennan | 28,20 | -0,70 | 28,40 | 354 | | McDonalds Corp | 41,79 | -0,78 | 42,12 | 1260 | | Medtronic | 48,50 | -0,27 | 48,63 | 650 | | Merck & Co | 43,99 | +0,53 | 43,76 | 1345 | | Merrill Lynch | 83,87 | -0,29 | 84,11 | 3068 | | Metlife Inc | 56,91 | -0,39 | 57,13 | 549 | | Micron Tech | 14,55 | -4,78 | 15,28 | 3468 | | Microsoft | 28,24 | -0,73 | 28,45 | 11825 | | Minnesota Mining | 75,47 | -0,37 | 75,75 | 417 | | Motorola Inc | 24,53 | -3,77 | 25,49 | 5333 | | Occidental Petr | 46,75 | -2,24 | 47,82 | 794 | | Omnicom Group | 94,51 | -0,03 | 94,54 | 167 | | Oracle Corp | 18,79 | -1,05 | 18,99 | 6683 | | Pfizer Inc | 27,81 | +0,54 | 27,66 | 3468 | | Philip Morris | 78,55 | -0,67 | 79,08 | 1087 | | Raytheon Co | 50,62 | -0,35 | 50,80 | 143 | | Schering-plough | 22,56 | +0,27 | 22,50 | 503 | | Tenet Healthcare | 8,11 | -1,70 | 8,25 | 721 | | Texas Instrument | 32,17 | -2,69 | 33,06 | 2578 | | Textron Inc | 89,96 | -0,95 | 90,82 | 160 | | Time Warner Inc | 19,30 | — | 19,30 | 2590 | | Tyco Int | 29,40 | -0,54 | 29,56 | 1011 | | Unisys Corp | 5,96 | -0,67 | 6,00 | 280 | | UPS | 73,58 | -0,73 | 74,12 | 609 | | United Tech | 65,64 | -1,72 | 66,79 | 1255 | | Unitedhealth Gr | 47,18 | -0,76 | 47,54 | 2266 | | US Bancorp | 33,22 | -1,10 | 33,59 | 1805 | | Verizon Comm | 36,70 | -0,92 | 37,04 | 1095 | | Wachovia | 55,02 | -0,42 | 55,25 | 1026 | | Wal-Mart Stores | 48,06 | -0,54 | 48,32 | 1266 | | Walt Disney Co | 31,14 | +0,39 | 31,02 | 1178 | | Washington Mutual | 43,64 | +0,25 | 43,53 | 564 | | Wells Fargo | 35,97 | -0,64 | 36,20 | 1615 | | Xerox Corp | 16,04 | -1,29 | 16,25 | 440 |
|
