| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | +0,11 | 9,3 | 4092 | | ANZ Banking Grp | 28,1 | -0,42 | 28,3 | 5832 | | CommonWealth Bank | 47,8 | -0,64 | 48,1 | 3371 | | National Australian Bank | 38,5 | -1,11 | 38,9 | 3871 | | Telstra Corp | 3,7 | +0,54 | 3,7 | 97468 | | Westpac Banking | 24,3 | -0,73 | 24,5 | 4479 | | Япония (JPY) | | Asahi Kasei | 728,0 | -0,41 | 731,0 | 4114 | | Daiwa Securities | 1207,0 | -0,74 | 1216,0 | 11888 | | Fuji Photo Film | 4470,0 | -0,67 | 4500,0 | 1933 | | Fujitsu Ltd | 920,0 | -0,54 | 925,0 | 7802 | | Honda Motor Co | 4060,0 | -1,22 | 4110,0 | 5772 | | Kao Corp | 3100,0 | -0,96 | 3130,0 | 1551 | | KDDI* | 773000,0 | +1,31 | 763000,0 | 26 | | Mitsubishi Fin Gr* | 1380000,
0 | -2,82 | 1420000,0 | 42 | | Mitsubishi Electric | 1024,0 | -2,48 | 1050,0 | 4897 | | NEC Corp | 547,0 | -1,80 | 557,0 | 21318 | | Nippon Steel Corp | 487,0 | — | 487,0 | 26489 | | Nissan Motor Co | 1395,0 | -1,76 | 1420,0 | 13340 | | NTT* | 565000,0 | -0,35 | 567000,0 | 17 | | NTT DoCoMo* | 176000,0 | -1,68 | 179000,0 | 78 | | Pioneer | 1669,0 | -1,77 | 1699,0 | 2756 | | Ricoh | 2190,0 | +0,46 | 2180,0 | 4084 | | Seikisui House | 1647,0 | -1,67 | 1675,0 | 3011 | | Shin-Etsu Chem | 7410,0 | +0,27 | 7390,0 | 2130 | | Sony | 4600,0 | -1,92 | 4690,0 | 5166 | | Sumitomo Chem | 752,0 | -1,70 | 765,0 | 8872 | | TDK Corp | 8640,0 | -1,71 | 8790,0 | 754 | | Toshiba Corp | 715,0 | -1,11 | 723,0 | 8446 | | Toyota Motor Co | 6890,0 | -1,71 | 7010,0 | 7766 | | Гонконг (HKD) | | Cheung Kong | 94,2 | -1,15 | 95,3 | 5909 | | China Mobile | 67,8 | -0,29 | 68,0 | 17941 | | China Unicom | 9,1 | +3,52 | 8,8 | 21038 | | CLP Holdings | 50,7 | — | 50,7 | 1104 | | CNOOC | 6,9 | +0,44 | 6,9 | 63887 | | Hang Seng Bank | 103,3 | -0,10 | 103,4 | 1975 | | Henderson Land | 44,0 | -0,11 | 44,1 | 2054 | | HSBC Holdings | 146,1 | +0,07 | 146,0 | 11425 | | Hutchison | 73,9 | — | 73,9 | 13614 | | Франция (EUR) | | Alcatel | 10,2 | -0,97 | 10,3 | 9191 | | Axa | 29,5 | -1,30 | 29,9 | 4977 | | BNP Paribas | 82,7 | -1,25 | 83,7 | 2526 | | Bouygues | 44,6 | -0,95 | 45,1 | 1450 | | Danone | 116,9 | -1,76 | 119,0 | 846 | | EADS | 23,2 | -0,51 | 23,4 | 2674 | | France Telecom | 20,0 | -0,10 | 20,0 | 6040 | | Lafarge | 110,2 | -0,72 | 111,0 | 636 | | Michelin | 67,4 | -0,81 | 68,0 | 943 | | Peugeot | 47,9 | -1,32 | 48,5 | 1709 | | Renault | 93,1 | -1,69 | 94,7 | 694 | | Sanofi-Synthelab | 66,2 | -0,38 | 66,5 | 1933 | | Schneider Elec | 81,2 | -0,67 | 81,7 | 857 | | STMicroelectronics | 14,0 | -1,89 | 14,3 | 7912 | | Total Fina Elf | 54,1 | -0,83 | 54,5 | 5601 | | Великобритания (GBp) | | ARM Holdings | 116,0 | -1,69 | 118,0 | 12702 | | BAE System | 403,5 | -0,98 | 407,5 | 14005 | | Barclays | 689,5 | -1,43 | 699,5 | 20400 | | BP | 572,8 | -0,09 | 573,0 | 64296 | | BAT | 1450,0 | +0,35 | 1445,0 | 3941 | | British Airways | 493,5 | +1,39 | 486,8 | 6544 | | British Telecom | 278,3 | -1,15 | 281,5 | 16590 | | Cable & Wireless | 160,1 | -0,31 | 160,5 | 32860 | | Cadbury Schweppes | 536,0 | -0,92 | 541,0 | 5324 | | HSBC Hldg | 965,0 | -1,13 | 976,0 | 30445 | | Lloyds TSB Grp | 553,8 | -1,34 | 561,5 | 26242 | | Marks & Spencer | 682,5 | -0,66 | 687,0 | 5875 | | Prudential | 657,0 | -2,30 | 672,5 | 9987 | | Reuters Group | 458,5 | -1,19 | 464,0 | 5221 | | Rio Tinto | 2714,0 | -0,29 | 2722,0 | 7915 | | Sainsbury | 399,5 | -0,56 | 401,8 | 4687 | | Unilever | 1378,2 | -0,07 | 1379,0 | 2456 | | Vodafone Airtch | 136,0 | +0,74 | 135,0 | 250472 | | Германия (EUR) | | Allianz AG | 149,0 | -2,12 | 152,3 | 3125 | | BASF | 70,7 | -1,30 | 71,6 | 3529 | | Bayer AG | 39,2 | -2,32 | 40,1 | 5956 | | BMW | 42,6 | -3,07 | 44,0 | 4583 | | Commerzbank AG | 27,8 | -1,07 | 28,1 | 2793 | | Daimler-Chrysler | 45,4 | -2,24 | 46,4 | 9464 | | Deutsche Bank n | 100,4 | -1,64 | 102,1 | 4170 | | Dt Telekom n | 13,7 | -1,01 | 13,8 | 17335 | | Hypovereinsbank | 33,2 | -1,25 | 33,6 | 240 | | Infineon Tech | 9,9 | -0,51 | 9,9 | 6911 | | Merck KGaA | 84,5 | -1,19 | 85,5 | 348 | | Munich Re | 122,7 | -1,42 | 124,5 | 1960 | | Sap AG | 160,7 | -1,33 | 162,9 | 1363 | | Siemens | 74,4 | -1,43 | 75,5 | 5324 | | Volkswagen AG | 81,2 | -2,12 | 83,0 | 2813 | | Финляндия (EUR) | | Nokia | 16,0 | -0,37 | 16,0 | 29332 | | Stora Enso | 12,1 | -2,43 | 12,4 | 6297 | | Швейцария (CHF) | | Ciba Special | 77,2 | -1,40 | 78,3 | 669 | | Lonza Grp AG | 102,5 | -1,44 | 104,0 | 345 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,8 | -1,12 | 80,7 | 7212 | | Nestle | 431,3 | -1,32 | 437,0 | 970 | | Novartis | 71,2 | -1,04 | 71,9 | 6942 | | Roche | 246,4 | -1,44 | 250,0 | 73 | | Swiss Re | 103,0 | -1,62 | 104,7 | 1785 | | UBS AG | 74,3 | -1,26 | 75,3 | 5956 | | Zurich Fin | 318,5 | -1,92 | 324,8 | 1609 | | Швеция (SEK) | | ABB | 111,5 | -1,55 | 113,3 | 2258 | | Electrolux | 134,0 | -0,37 | 134,5 | 1536 | | Ericsson | 27,8 | -1,77 | 28,3 | 87166 | | Nordea | 98,2 | -1,21 | 99,4 | 5048 | | Volvo | 455,0 | -1,09 | 460,0 | 885 | | Голландия (EUR) | | ABN Amro Hld | 14,4 | -0,92 | 14,5 | 16123 | | Ahold Kon | 22,7 | -0,96 | 23,0 | 5739 | | Fortis | 14,1 | -2,01 | 14,4 | 7062 | | ING Grp | 7,8 | — | 7,8 | 8073 | | Philips | 31,1 | -1,86 | 31,7 | 3289 | | Россия (ADR) | | АФК Система | 26,40 | -1,49 | 26,80 | 609 | | Вимм-Билль-Данн | 46,29 | +0,94 | 45,86 | 6 | | Вымпелком | 70,38 | +0,66 | 69,92 | 111 | | Газпром | 44,00 | +0,25 | 43,89 | 2036 | | ЛУКОЙЛ | 85,30 | +0,70 | 85,50 | 993 | | Мобильные телесистемы | 45,42 | +0,60 | 45,15 | 351 | | Норильский никель | 149,27 | +1,01 | 148,00 | 149 | | Пятерочка | 24,90 | -3,86 | 25,90 | 460 | | РАО ЕЭС России | 92,90 | +1,20 | 91,80 | 736 | | Ростелеком | 37,02 | +5,62 | 35,05 | 52 | | Стальная группа Мечел | 23,19 | +1,84 | 22,77 | 104 | | Сургутнефтегаз | 66,40 | +1,22 | 65,60 | 445 | | Канада (CAD) | 32,5 | -1,90 | 33,1 | 7288 | | Alcan Inc | 28,8 | -1,20 | 29,1 | 5622 | | Bank Nova Scotia | 56,5 | +0,64 | 56,2 | 214 | | BCE Inc | 71,7 | +0,18 | 71,5 | 193 | | Imperial Oil | 52,7 | -0,23 | 52,8 | 231 | | Loblaw Cos Ltd | 27,4 | +0,15 | 27,4 | 375 | | Nortel Networks | 41,7 | -1,26 | 42,2 | 145 | | Royal Bank of Canada | 47,3 | +0,02 | 47,3 | 47 | | США ($) | | Abbott Labs | 47,08 | -0,99 | 47,55 | 399 | | Agilent Tech | 33,65 | +0,69 | 33,42 | 405 | | Alcoa | 30,52 | +0,30 | 30,43 | 1438 | | Allstate Corp | 64,87 | +0,15 | 64,77 | 166 | | Alltel | 56,99 | +0,74 | 56,57 | 160 | | Amer Electric Power | 41,48 | -0,12 | 41,53 | 117 | | Amer Express Co | 59,62 | -0,45 | 59,89 | 468 | | AIG | 71,10 | -0,66 | 71,57 | 836 | | Amgen | 72,73 | +0,07 | 72,68 | 697 | | Analog Devices | 33,63 | — | 33,63 | 526 | | Anheuser-Busch | 46,46 | -0,13 | 46,52 | 278 | | Time Warner Inc | 20,50 | -1,25 | 20,76 | 2086 | | Apple Comp Inc | 91,39 | +1,20 | 90,31 | 6743 | | Applied Materials | 18,44 | +0,27 | 18,39 | 2777 | | Automatic Data Proc | 49,47 | -0,12 | 49,53 | 137 | | Bank of America | 54,55 | -0,15 | 54,63 | 923 | | Bank of New York | 35,87 | -0,06 | 35,89 | 375 | | Baxter Int | 44,47 | +0,16 | 44,40 | 117 | | BCE Inc | 24,20 | +1,21 | 23,91 | 44 | | Bellsouth Corp | 43,00 | +0,77 | 42,67 | 536 | | Berkshire cl a* | 107,40 | -0,28 | 107,70 | 1 | | Berkshire cl b* | 3,58 | -0,50 | 3,59 | 1 | | Boeing Co | 89,72 | -0,42 | 90,10 | 361 | | Bristol Myers sq | 24,62 | -0,44 | 24,73 | 413 | | Cardinal Health | 62,21 | +0,08 | 62,16 | 85 | | Carnival | 50,78 | +0,40 | 50,58 | 180 | | Caterpillar Inc | 62,91 | +0,19 | 62,79 | 749 | | ChevronTexaco | 69,25 | -0,50 | 69,60 | 780 | | Cigna | 124,69 | -0,09 | 124,80 | 64 | | Cisco | 26,73 | -0,67 | 26,91 | 5607 | | Citigroup | 50,57 | -0,39 | 50,77 | 1492 | | Coca-Cola Co | 47,06 | -0,08 | 47,10 | 473 | | Colgate Palmoliv | 66,02 | -1,08 | 66,74 | 360 | | Costco Wholesale | 53,87 | +0,20 | 53,76 | 310 | | Daimler-Chrysler | 59,39 | -2,00 | 60,60 | 111 | | Dow Chemical Co | 40,03 | -0,15 | 40,09 | 471 | | Du Pont Co | 48,35 | -0,56 | 48,62 | 317 | | Eastman Kodak | 27,20 | +0,59 | 27,04 | 124 | | Eli Lilly | 54,04 | +0,02 | 54,03 | 485 | | EMC Corp | 13,10 | -0,76 | 13,20 | 1016 | | Emerson Electric | 89,22 | +0,20 | 89,04 | 81 | | Exelon | 59,42 | +0,25 | 59,27 | 261 | | Exxon Mobil | 72,60 | -0,43 | 72,91 | 1742 | | Fannie Mae | 57,37 | -1,21 | 58,07 | 566 | | First Data Corp | 25,14 | -0,36 | 25,23 | 269 | | Ford Motor Co | 8,60 | -0,12 | 8,61 | 966 | | Gap Inc | 19,21 | -0,21 | 19,25 | 400 | | Genentech | 80,70 | -0,21 | 80,87 | 227 | | General Elec Co | 35,85 | -0,39 | 35,99 | 1405 | | General Motors | 31,26 | +0,55 | 31,09 | 1667 | | Goldman Sachs Gr | 201,53 | -0,38 | 202,29 | 561 | | HJ Heinz Co | 44,33 | -0,31 | 44,47 | 181 | | Halliburton Co | 32,69 | +0,25 | 32,61 | 823 | | Hewlett-Packard | 39,67 | -0,13 | 39,72 | 949 | | Home Depot Inc | 38,07 | -0,08 | 38,10 | 615 | | Honeywell Int | 42,85 | -0,37 | 43,01 | 291 | | Illinois Tool Works | 47,68 | +0,23 | 47,57 | 215 | | Intel Corp | 21,63 | -0,46 | 21,73 | 9461 | | IBM | 93,63 | +0,12 | 93,52 | 511 | | Intl Paper | 32,76 | +0,34 | 32,65 | 123 | | Johnson&Johnson | 66,03 | -0,56 | 66,77 | 597 | | J P Morgan Chase | 47,42 | -0,36 | 47,59 | 888 | | Kimberly-Clark | 66,35 | +0,02 | 66,34 | 282 | | Kohls | 71,00 | -0,91 | 71,65 | 426 | | Kroger | 21,83 | -0,09 | 21,85 | 149 | | Lehman Brothers | 76,53 | -1,61 | 77,78 | 419 | | Lockheed Martin | 89,32 | -0,19 | 89,49 | 77 | | Lowes Cos | 30,26 | -0,26 | 30,34 | 693 | | Lucent Tech | 2,58 | -0,39 | 2,59 | 3107 | | Marsh & McLennan | 31,85 | -0,28 | 31,94 | 225 | | McDonalds Corp | 42,25 | +0,24 | 42,15 | 645 | | Medtronic | 53,45 | -0,78 | 53,87 | 322 | | Merck & Co | 44,22 | -0,36 | 44,38 | 736 | | Merrill Lynch | 92,24 | +0,01 | 92,23 | 578 | | Metlife Inc | 58,17 | -0,29 | 58,34 | 133 | | Micron Tech | 14,81 | -1,33 | 15,01 | 637 | | Microsoft | 29,73 | -0,64 | 29,92 | 8804 | | Minnesota Mining | 81,32 | -0,18 | 81,47 | 225 | | Motorola Inc | 22,43 | +0,36 | 22,35 | 989 | | Occidental Petr | 48,48 | +1,17 | 47,92 | 371 | | Omnicom Group | 102,71 | -0,37 | 103,09 | 52 | | Oracle Corp | 19,61 | -0,25 | 19,66 | 3571 | | Pfizer Inc | 26,94 | -0,59 | 27,10 | 1677 | | Philip Morris | 84,06 | -0,07 | 84,12 | 549 | | Raytheon Co | 50,82 | +0,49 | 50,57 | 157 | | Schering-plough | 21,44 | -0,05 | 21,45 | 244 | | Tenet Healthcare | 7,09 | -0,42 | 7,12 | 114 | | Texas Instrument | 30,24 | +0,17 | 30,19 | 677 | | Textron Inc | 95,31 | -0,33 | 95,63 | 39 | | Time Warner Inc | 20,50 | -1,25 | 20,76 | 2086 | | Tyco Int | 30,24 | -0,36 | 30,35 | 299 | | Unisys Corp | 7,01 | -0,57 | 7,05 | 145 | | UPS | 79,10 | +0,10 | 79,02 | 281 | | United Tech | 65,60 | -0,29 | 65,79 | 195 | | Unitedhealth Gr | 46,69 | +0,28 | 46,56 | 396 | | US Bancorp | 33,74 | -0,15 | 33,79 | 227 | | Verizon Comm | 34,93 | +0,52 | 34,75 | 846 | | Wachovia | 54,41 | -0,24 | 54,54 | 412 | | Wal-Mart Stores | 47,89 | -0,29 | 48,03 | 1224 | | Walt Disney Co | 32,99 | — | 32,99 | 682 | | Washington Mutual | 42,93 | -0,09 | 42,97 | 279 | | Wells Fargo | 35,45 | -0,17 | 35,51 | 806 | | Xerox Corp | 16,62 | -0,72 | 16,74 | 362 |
|
