| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | -0,74 | 9,4 | 5999 | | ANZ Banking Grp | 28,9 | +0,38 | 28,8 | 15155 | | CommonWealth Bank | 47,8 | -0,48 | 48,1 | 10550 | | National Australian Bank | 38,3 | -0,47 | 38,5 | 11140 | | Telstra Corp | 3,9 | +1,85 | 3,8 | 119524 | | Westpac Banking | 23,9 | -0,21 | 24,0 | 13374 | | Япония (JPY) | | Asahi Kasei | 755,0 | -1,31 | 765,0 | 3986 | | Daiwa Securities | 1389,0 | +0,29 | 1385,0 | 8594 | | Fuji Photo Film | 4450,0 | -2,63 | 4570,0 | 2184 | | Fujitsu Ltd | 997,0 | -3,11 | 1029,0 | 16704 | | Honda Motor Co | 4270,0 | +2,64 | 4160,0 | 14459 | | Kao Corp | 2985,0 | -2,45 | 3060,0 | 3627 | | KDDI* | 725000,0 | -1,89 | 739000,0 | 28 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,31 | 1530000,0 | 34 | | Mitsubishi Electric | 1025,0 | -2,47 | 1051,0 | 4838 | | NEC Corp | 614,0 | -1,29 | 622,0 | 36436 | | Nippon Steel Corp | 488,0 | -1,41 | 495,0 | 31075 | | Nissan Motor Co | 1424,0 | +2,52 | 1389,0 | 27316 | | NTT* | 615000,0 | +0,65 | 611000,0 | 29 | | NTT DoCoMo* | 181000,0 | -1,09 | 183000,0 | 114 | | Pioneer | 1874,0 | -2,34 | 1919,0 | 4250 | | Ricoh | 2415,0 | -3,01 | 2490,0 | 2543 | | Seikisui House | 1918,0 | +1,27 | 1894,0 | 3933 | | Shin-Etsu Chem | 7950,0 | -2,45 | 8150,0 | 2357 | | Sony | 4880,0 | +1,24 | 4820,0 | 9597 | | Sumitomo Chem | 858,0 | -1,38 | 870,0 | 5668 | | TDK Corp | 9470,0 | -1,35 | 9600,0 | 656 | | Toshiba Corp | 769,0 | -1,16 | 778,0 | 14946 | | Toyota Motor Co | 7090,0 | -0,14 | 7100,0 | 7415 | | Гонконг (HKD) | | Cheung Kong | 84,8 | -0,24 | 85,0 | 5628 | | China Mobile | 62,4 | -0,40 | 62,6 | 38013 | | China Unicom | 8,6 | +0,12 | 8,6 | 32439 | | CLP Holdings | 48,9 | +0,41 | 48,7 | 2760 | | CNOOC | 6,6 | -0,30 | 6,6 | 80400 | | Hang Seng Bank | 99,1 | -0,05 | 99,1 | 1526 | | Henderson Land | 42,8 | -0,35 | 43,0 | 2547 | | HSBC Holdings | 146,8 | -0,20 | 147,1 | 16894 | | Hutchison | 69,2 | -0,79 | 69,7 | 7785 | | Франция (EUR) | | Alcatel | 10,0 | -1,09 | 10,1 | 6720 | | Axa | 29,8 | -1,52 | 30,3 | 5038 | | BNP Paribas | 86,3 | -0,80 | 87,0 | 1551 | | Bouygues | 44,8 | -1,73 | 45,6 | 1276 | | Danone | 116,1 | — | 116,1 | 863 | | EADS | 21,5 | -1,56 | 21,9 | 2589 | | France Telecom | 20,5 | +2,09 | 20,1 | 23815 | | Lafarge | 105,7 | -0,84 | 106,6 | 572 | | Michelin | 63,9 | +0,71 | 63,5 | 739 | | Peugeot | 45,2 | +3,03 | 43,8 | 4798 | | Renault | 90,7 | -0,98 | 91,6 | 990 | | Sanofi-Synthelab | 68,3 | -2,01 | 69,7 | 5244 | | Schneider Elec | 88,2 | -2,33 | 90,3 | 1041 | | STMicroelectronics | 13,3 | +0,76 | 13,2 | 3792 | | Total Fina Elf | 53,5 | -1,38 | 54,3 | 4793 | | Великобритания (GBp) | | ARM Holdings | 112,8 | -1,74 | 114,8 | 11758 | | BAE System | 412,8 | -0,36 | 414,3 | 9869 | | Barclays | 704,0 | -0,71 | 709,0 | 15965 | | BP | 600,2 | -0,91 | 606,5 | 55986 | | BAT | 1440,0 | -1,30 | 1459,0 | 5474 | | British Airways | 459,0 | -0,76 | 462,5 | 2931 | | British Telecom | 279,8 | +0,72 | 277,8 | 25563 | | Cable & Wireless | 146,8 | — | 146,8 | 17576 | | Cadbury Schweppes | 535,9 | -0,93 | 540,0 | 21771 | | HSBC Hldg | 997,0 | -0,80 | 1005,0 | 24150 | | Lloyds TSB Grp | 558,5 | -0,80 | 563,0 | 20011 | | Marks & Spencer | 662,5 | -0,45 | 665,5 | 5514 | | Prudential | 629,0 | -1,64 | 639,5 | 11232 | | Reuters Group | 449,3 | -2,44 | 460,5 | 7178 | | Rio Tinto | 2882,0 | +0,84 | 2858,0 | 7697 | | Sainsbury | 396,0 | -1,74 | 403,0 | 6559 | | Unilever | 1312,0 | -0,23 | 1315,0 | 1554 | | Vodafone Airtch | 134,2 | +1,13 | 132,8 | 388632 | | Германия (EUR) | | Allianz AG | 144,0 | -1,13 | 145,7 | 3211 | | BASF | 68,8 | +0,48 | 68,5 | 4108 | | Bayer AG | 39,5 | -2,38 | 40,4 | 5637 | | BMW | 45,0 | -0,22 | 45,1 | 1940 | | Commerzbank AG | 27,9 | -0,11 | 27,9 | 3516 | | DaimlerChrysler | 43,1 | -0,48 | 43,4 | 5004 | | Deutsche Bank n | 98,2 | -0,35 | 98,5 | 4023 | | Dt Telekom n | 13,5 | +2,05 | 13,2 | 57238 | | Hypovereinsbank | 35,6 | -0,70 | 35,9 | 282 | | Infineon Tech | 9,5 | -0,10 | 9,6 | 4396 | | Merck KGaA | 82,5 | +0,62 | 82,0 | 460 | | Munich Re | 125,1 | -2,00 | 127,7 | 1450 | | Sap AG | 155,7 | -1,29 | 157,8 | 1669 | | Siemens | 71,1 | -0,70 | 71,6 | 3902 | | Volkswagen AG | 78,3 | +1,42 | 77,2 | 8234 | | Финляндия (EUR) | | Nokia | 15,6 | +1,30 | 15,4 | 34789 | | Stora Enso | 12,7 | -1,17 | 12,8 | 3812 | | Швейцария (CHF) | | Ciba Special | 77,2 | -0,45 | 77,5 | 213 | | Lonza Grp AG | 94,9 | -0,78 | 95,6 | 578 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,1 | — | 76,1 | 4626 | | Nestle | 426,8 | +0,12 | 426,3 | 813 | | Novartis | 75,7 | -0,46 | 76,1 | 7795 | | Roche | 242,0 | -1,06 | 244,6 | 13 | | Swiss Re | 102,0 | -0,58 | 102,6 | 1148 | | UBS AG | 78,4 | -0,19 | 78,5 | 4975 | | Zurich Fin | 310,8 | +0,24 | 310,0 | 585 | | Швеция (SEK) | | ABB | 108,8 | +1,64 | 107,0 | 5039aaz | | Electrolux | 130,0 | -0,38 | 130,5 | 2705 | | Ericsson | 27,2 | -1,45 | 27,6 | 85717 | | Nordea | 99,4 | -0,60 | 100,0 | 7043 | | Volvo | 451,0 | -1,10 | 456,0 | 1502 | | Голландия (EUR) | | ABN Amro Hld | 13,8 | +1,47 | 13,6 | 17707 | | Ahold Kon | 22,9 | -1,46 | 23,2 | 13694 | | Fortis | 14,5 | -1,36 | 14,7 | 5290 | | ING Grp | 8,2 | -0,84 | 8,3 | 6962 | | Philips | 32,6 | -1,27 | 33,0 | 3692 | | Россия (ADR) | | АФК Система | 26,85 | +0,19 | 26,80 | 67 | | Вимм-Билль-Данн | 44,49 | +2,13 | 43,56 | 9 | | Вымпелком | 65,46 | -0,91 | 66,06 | 39 | | Газпром | 42,68 | -2,18 | 43,66 | 3603 | | ЛУКОЙЛ | 82,70 | -1,67 | 83,70 | 1433 | | Мобильные телесистемы | 42,55 | -1,02 | 42,99 | 167 | | Норильский никель | 145,00 | -1,69 | 147,50 | 452 | | Пятерочка | 22,20 | -0,36 | 22,28 | 379 | | РАО ЕЭС России | 75,55 | +2,17 | 73,80 | 915 | | Ростелеком | 29,86 | -0,33 | 29,96 | 16 | | Ростелеком | 29,86 | -0,50 | 30,00 | 22 | | Стальная группа Мечел | 22,96 | -0,13 | 22,99 | 89 | | Сургутнефтегаз | 64,00 | -1,54 | 65,00 | 559 | | Канада (CAD) | 34,6 | -1,34 | 35,0 | 7697 | | Alcan Inc | 27,8 | -2,01 | 28,4 | 7697 | | Bank Nova Scotia | 50,2 | +3,42 | 48,5 | 904 | | BCE Inc | 68,7 | -0,01 | 68,7 | 198 | | Imperial Oil | 48,7 | -0,35 | 48,9 | 411 | | Loblaw Cos Ltd | 31,8 | +0,06 | 31,8 | 439 | | Nortel Networks | 41,5 | +1,97 | 40,7 | 803 | | Royal Bank of Canada | 46,3 | -0,02 | 46,3 | 64 | | США ($) | | Abbott Labs | 47,45 | -0,92 | 47,89 | 625 | | Agilent Tech | 35,35 | -0,20 | 35,42 | 228 | | Alcoa | 28,00 | +1,41 | 27,61 | 1129 | | Allstate Corp | 61,68 | -0,45 | 61,96 | 604 | | Alltel | 55,03 | -5,41 | 58,18 | 4452 | | Amer Electric Power | 41,06 | -0,02 | 41,07 | 389 | | Amer Express Co | 57,66 | -0,28 | 57,82 | 977 | | AIG | 67,64 | -0,21 | 67,78 | 1653 | | Amgen | 76,16 | +0,24 | 75,98 | 2426 | | Analog Devices | 31,13 | -1,24 | 31,52 | 531 | | Anheuser-Busch | 48,00 | -0,46 | 48,22 | 262 | | Time Warner Inc | 19,95 | -0,20 | 19,99 | 2120 | | Apple Comp Inc | 82,30 | +0,13 | 82,19 | 4627 | | Applied Materials | 17,54 | -0,79 | 17,68 | 5634 | | Automatic Data Proc | 47,58 | -0,08 | 47,62 | 261 | | Bank of America | 53,79 | -0,72 | 54,18 | 1492 | | Bank of New York | 34,51 | -0,29 | 34,61 | 385 | | Baxter Int | 46,40 | -0,51 | 46,64 | 292 | | BCE Inc | 28,41 | +0,18 | 28,36 | 33 | | Bellsouth Corp | 45,09 | -0,20 | 45,18 | 913 | | Berkshire cl a* | 104,30 | -0,38 | 104,70 | 1 | | Berkshire cl b* | 3,48 | -0,43 | 3,49 | 7 | | Boeing Co | 79,60 | +0,58 | 79,14 | 960 | | Bristol Myers sq | 24,30 | -0,94 | 24,53 | 1381 | | Cardinal Health | 64,39 | -1,54 | 65,40 | 317 | | Carnival | 48,98 | -0,97 | 49,46 | 352 | | Caterpillar Inc | 61,64 | -1,14 | 62,35 | 1717 | | ChevronTexaco | 67,83 | +0,49 | 67,50 | 1520 | | Cigna | 118,80 | +0,22 | 118,54 | 129 | | Cisco | 24,07 | -0,50 | 24,19 | 9204 | | Citigroup | 50,62 | -0,41 | 50,83 | 1562 | | Coca-Cola Co | 46,82 | -0,68 | 47,14 | 1036 | | Colgate Palmoliv | 63,23 | +0,72 | 62,78 | 651 | | Costco Wholesale | 53,10 | -0,73 | 53,49 | 754 | | DaimlerChrysler | 54,97 | -0,38 | 55,18 | 130 | | Dow Chemical Co | 40,62 | -0,25 | 40,72 | 889 | | Du Pont Co | 45,67 | -0,13 | 45,73 | 627 | | Eastman Kodak | 23,88 | -0,42 | 23,98 | 351 | | Eli Lilly | 56,82 | -0,82 | 57,29 | 676 | | EMC Corp | 12,41 | -1,51 | 12,60 | 1834 | | Emerson Electric | 84,49 | -1,22 | 85,53 | 201 | | Exelon | 62,59 | -1,37 | 63,46 | 642 | | Exxon Mobil | 71,80 | +0,25 | 71,62 | 3360 | | Fannie Mae | 59,40 | -0,39 | 59,89 | 394 | | First Data Corp | 24,20 | +0,12 | 24,17 | 1247 | | Ford Motor Co | 8,37 | -1,30 | 8,48 | 2803 | | Gap Inc | 20,63 | +0,59 | 20,51 | 1231 | | Genentech | 84,41 | -0,13 | 84,52 | 291 | | General Elec Co | 35,26 | -0,93 | 35,59 | 3206 | | General Motors | 34,19 | -0,49 | 34,36 | 1815 | | Goldman Sachs Gr | 191,36 | -1,04 | 193,38 | 1002 | | HJ Heinz Co | 41,84 | -0,31 | 41,97 | 224 | | Halliburton Co | 32,39 | -0,03 | 32,40 | 1573 | | HCA-Healthcare | 50,52 | +0,36 | 50,34 | 586 | | Hewlett-Packard | 38,99 | -0,46 | 39,17 | 1672 | | Home Depot Inc | 37,16 | -0,59 | 37,38 | 1950 | | Honeywell Int | 42,58 | -0,56 | 42,82 | 513 | | Illinois Tool Works | 47,00 | -1,07 | 47,51 | 398 | | Intel Corp | 21,55 | -1,01 | 21,77 | 20680 | | IBM | 91,26 | -0,31 | 91,54 | 1237 | | Intl Paper | 33,93 | -0,29 | 34,03 | 322 | | Johnson&Johnson | 68,25 | -0,83 | 68,82 | 1083 | | JP Morgan Chase | 47,48 | -0,61 | 47,77 | 1109 | | Kimberly-Clark | 66,09 | +0,18 | 65,97 | 261 | | Kohls | 71,99 | -0,81 | 72,58 | 493 | | Kroger | 22,81 | +0,31 | 22,74 | 514 | | Lehman Brothers | 77,53 | -1,12 | 78,41 | 401 | | Lockheed Martin | 84,21 | -0,94 | 85,01 | 450 | | Lowes Cos | 30,45 | -0,62 | 30,64 | 1101 | | Lucent Tech | 2,46 | -0,81 | 2,48 | 1701 | | Marsh & McLennan | 29,44 | +0,55 | 29,28 | 348 | | McDonalds Corp | 41,75 | -0,85 | 42,11 | 1069 | | Medtronic | 48,89 | +0,27 | 48,76 | 581 | | Merck & Co | 45,87 | -0,74 | 46,21 | 1169 | | Merrill Lynch | 86,95 | -0,40 | 87,30 | 883 | | Metlife Inc | 59,24 | -0,99 | 59,83 | 520 | | Micron Tech | 14,58 | -1,09 | 14,74 | 1582 | | Microsoft | 28,53 | +0,63 | 28,35 | 36578 | | Minnesota Mining | 79,54 | +0,38 | 79,24 | 420 | | Motorola Inc | 23,23 | -1,53 | 23,59 | 2808 | | Occidental Petr | 48,37 | +0,75 | 48,01 | 917 | | Omnicom Group | 100,04 | -0,31 | 100,35 | 625 | | Oracle Corp | 18,14 | -3,10 | 18,72 | 17370 | | Pfizer Inc | 27,45 | +0,62 | 27,28 | 5171 | | Philip Morris | 81,40 | -0,21 | 81,57 | 1674 | | Raytheon Co | 49,17 | -0,08 | 49,21 | 494 | | Schering-plough | 22,40 | -1,67 | 22,78 | 1024 | | Tenet Healthcare | 8,07 | +0,50 | 8,03 | 516 | | Texas Instrument | 30,42 | -0,78 | 30,70 | 1452 | | Textron Inc | 88,57 | -0,58 | 89,09 | 98 | | Time Warner Inc | 19,95 | -0,20 | 19,99 | 2120 | | Tyco Int | 29,26 | +0,10 | 29,23 | 945 | | Unisys Corp | 6,55 | +2,18 | 6,41 | 319 | | UPS | 75,06 | -0,52 | 75,45 | 449 | | United Tech | 64,76 | -0,74 | 65,24 | 570 | | Unitedhealth Gr | 49,71 | +0,69 | 49,37 | 935 | | US Bancorp | 33,95 | -0,32 | 34,06 | 973 | | Verizon Comm | 38,81 | +0,18 | 38,74 | 2728 | | Wachovia | 55,42 | -0,36 | 55,62 | 834 | | Wal-Mart Stores | 51,14 | -1,18 | 51,75 | 1377 | | Walt Disney Co | 31,97 | -0,03 | 31,98 | 893 | | Washington Mutual | 42,39 | -0,91 | 43,31 | 860 | | Wells Fargo | 36,43 | — | 36,43 | 935 | | Xerox Corp | 16,72 | -0,89 | 16,87 | 570 |
|
