| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -0,23 | 8,7 | 3887 | | ANZ Banking Grp | 26,0 | -0,50 | 26,2 | 6278 | | CommonWealth Bank | 44,2 | +0,09 | 44,1 | 3637 | | National Australian Bank | 36,4 | -1,06 | 36,8 | 8699 | | Telstra Corp | 3,8 | -1,04 | 3,9 | 37873 | | Westpac Banking | 23,9 | +0,63 | 23,8 | 6944 | | Япония (JPY) | | Asahi Kasei | 789,0 | +0,90 | 782,0 | 3744 | | Daiwa Securities | 1471,0 | +1,10 | 1455,0 | 11459 | | Fuji Photo Film | 3730,0 | +0,81 | 3700,0 | 1314 | | Fujitsu Ltd | 892,0 | -0,78 | 899,0 | 8889 | | Honda Motor Co | 7180,0 | +0,70 | 7130,0 | 2059 | | Kao Corp | 3240,0 | -0,61 | 3260,0 | 747 | | KDDI* | 600,0 | +0,50 | 597,0 | 18 | | Mitsubishi Fin Gr* | 1690,0 | -1,17 | 1710,0 | 21 | | Mitsubishi Electric | 921,0 | -0,11 | 922,0 | 5361 | | NEC Corp | 717,0 | +1,41 | 707,0 | 10388 | | Nippon Steel Corp | 459,0 | +0,44 | 457,0 | 50893 | | Nissan Motor Co | 1364,0 | -0,29 | 1368,0 | 7925 | | NTT* | 521,0 | -0,38 | 523,0 | 18 | | NTT DoCoMo* | 173,0 | +0,58 | 172,0 | 115 | | Pioneer | 1821,0 | -0,92 | 1838,0 | 2618 | | Ricoh | 2245,0 | -0,22 | 2250,0 | 920 | | Seikisui House | 1676,0 | +4,49 | 1604,0 | 13381 | | Shin-Etsu Chem | 6100,0 | +0,99 | 6040,0 | 872 | | Sony | 5470,0 | -1,80 | 5570,0 | 4289 | | Sumitomo Chem | 942,0 | -0,53 | 947,0 | 2618 | | TDK Corp | 8610,0 | +0,23 | 8590,0 | 481 | | Toshiba Corp | 652,0 | -1,21 | 660,0 | 18698 | | Toyota Motor Co | 6340,0 | +0,32 | 6320,0 | 4228 | | Гонконг (HKD) | | Cheung Kong | 79,85 | +2,11 | 78,20 | 9094 | | China Mobile | 37,55 | +3,02 | 36,45 | 51370 | | China Unicom | 6,50 | +2,36 | 6,35 | 8944 | | CLP Holdings | 44,85 | +1,01 | 44,40 | 3596 | | CNOOC | 6,20 | +0,81 | 6,15 | 45345 | | Hang Seng Bank | 102,30 | +0,20 | 102,10 | 1653 | | Henderson Land | 42,95 | +3,00 | 41,70 | 3856 | | HSBC Holdings | 133,70 | +0,68 | 132,80 | 20456 | | Hutchison | 72,75 | +1,04 | 72,00 | 9675 | | Франция (EUR) | | Alcatel | 12,00 | +0,76 | 11,91 | 8256 | | Axa | 29,14 | +0,17 | 29,09 | 5409 | | BNP Paribas | 75,90 | +1,07 | 75,10 | 7833 | | Bouygues | 43,38 | +0,70 | 43,08 | 624 | | Danone | 99,95 | +0,81 | 99,15 | 616 | | EADS | 32,10 | +1,58 | 31,60 | 2314 | | France Telecom | 18,62 | -1,06 | 18,82 | 7030 | | Lafarge | 88,95 | +0,11 | 88,85 | 682 | | Michelin | 50,75 | +1,10 | 50,20 | 603 | | Peugeot | 50,85 | +2,17 | 49,77 | 2281 | | Renault | 82,50 | +0,18 | 82,35 | 899 | | Sanofi-Synthelab | 74,50 | -0,67 | 75,00 | 2205 | | Schneider Elec | 86,60 | -0,97 | 87,45 | 394 | | STMicroelectronics | 14,57 | +1,53 | 14,35 | 6150 | | Total Fina Elf | 214,90 | +0,70 | 213,40 | 1668 | | Vivendi Universal | 27,30 | -1,27 | 27,65 | 5265 | | Великобритания (GBp) | | ARM Holdings | 135,00 | +1,69 | 132,75 | 5538 | | BAE System | 415,25 | -0,60 | 417,75 | 8815 | | Barclays | 665,12 | -0,75 | 670,50 | 25028 | | BP | 667,30 | +2,53 | 651,00 | 134135 | | BAT | 1435,00 | +0,63 | 1426,00 | 5293 | | British Airways | 338,25 | +1,73 | 332,50 | 12439 | | British Telecom | 225,25 | -1,10 | 227,75 | 19948 | | Cable & Wireless | 106,00 | -0,70 | 106,75 | 20572 | | Cadbury Schweppes | 583,12 | -0,85 | 588,00 | 5353 | | HSBC Hldg | 986,17 | +0,25 | 984,00 | 19951 | | Lloyds TSB Grp | 540,84 | +0,14 | 540,00 | 16121 | | Marks & Spencer | 574,12 | +0,88 | 570,00 | 7745 | | Prudential | 606,50 | +1,17 | 599,50 | 16170 | | Reuters Group | 387,00 | -2,03 | 395,00 | 9413 | | Rio Tinto | 2756,00 | +3,57 | 2661,00 | 15736 | | Sainsbury | 326,53 | +0,93 | 323,50 | 6519 | | Unilever | 592,50 | -0,34 | 594,50 | 4885 | | Vodafone Airtch | 126,25 | -1,94 | 128,75 | 241723 | | Германия (EUR) | | Allianz AG | 136,89 | +1,29 | 135,15 | 2612 | | BASF | 63,00 | +0,70 | 62,56 | 2387 | | Bayer AG | 33,50 | -0,24 | 33,58 | 4748 | | BMW | 42,81 | +2,25 | 41,87 | 9694 | | Commerzbank AG | 29,84 | -0,33 | 29,94 | 2904 | | Daimler-Chrysler | 47,84 | +0,46 | 47,62 | 3603 | | Deutsche Bank n | 93,72 | -0,51 | 94,20 | 3624 | | Dt Telekom n | 13,99 | -0,99 | 14,13 | 19504 | | Hypovereinsbank | 27,70 | +0,25 | 27,63 | 468 | | Infineon Tech | 8,23 | +2,62 | 8,02 | 10351 | | Merck KGaA | 77,40 | +1,10 | 76,56 | 1162 | | Munich Re | 113,70 | -0,09 | 113,80 | 1121 | | Sap AG | 174,99 | +0,81 | 173,58 | 802 | | Siemens | 76,30 | — | 76,30 | 2716 | | Volkswagen AG | 58,50 | +1,46 | 57,66 | 2422 | | Финляндия (EUR) | | Nokia | 16,95 | -0,29 | 17,00 | 21201 | | Stora Enso | 13,25 | -0,38 | 13,30 | 4957 | | Швейцария (CHF) | | Ciba Special | 81,90 | +0,74 | 81,30 | 538 | | Lonza Grp AG | 88,45 | +1,09 | 87,50 | 338 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,85 | -0,14 | 73,95 | 11548 | | Nestle | 388,25 | -0,58 | 390,50 | 839 | | Novartis | 72,50 | -0,28 | 72,70 | 4847 | | Roche | 223,60 | -0,31 | 224,30 | 6 | | Swiss Re | 91,10 | -0,16 | 91,25 | 1700 | | UBS AG | 142,50 | +0,49 | 141,80 | 3479 | | Zurich Fin | 305,75 | -0,57 | 307,50 | 476 | | Швеция (SEK) | | ABB | 96,00 | -0,52 | 96,50 | 1940aaz | | Electrolux | 218,50 | -0,68 | 220,00 | 374 | | Ericsson | 27,50 | +1,10 | 27,20 | 88023 | | Nordea | 93,25 | +1,63 | 91,75 | 9762 | | Volvo | 345,50 | +0,44 | 344,00 | 1604 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,26 | 2,93 | 2221 | | Fiat | 9,15 | -0,45 | 9,19 | 6416 | | Голландия (EUR) | | ABN Amro Hld | 24,79 | -0,04 | 24,80 | 5088 | | Aegon NV | 14,28 | +1,78 | 14,03 | 8305 | | Ahold Kon | 7,09 | +1,58 | 6,98 | 11320 | | Fortis | 29,35 | -0,17 | 29,40 | 2947 | | ING Grp | 31,94 | +0,44 | 31,80 | 4723 | | Philips | 27,05 | +2,15 | 26,48 | 9626 | | Россия (ADR) | | АФК Система | 24,05 | +2,78 | 23,40 | 423 | | Вимм-Билль-Данн | 27,45 | -0,54 | 27,60 | 1 | | Вымпелком | 42,43 | -0,24 | 42,53 | 294 | | Газпром | 86,00 | +2,75 | 83,70 | 877 | | ЛУКОЙЛ | 78,10 | +3,58 | 75,40 | 1920 | | Мобильные телесистемы | 36,14 | +0,03 | 36,13 | 397 | | Норильский никель | 87,50 | +0,69 | 86,90 | 378 | | Пятерочка | 16,40 | -0,30 | 16,45 | 156 | | РАО ЕЭС России | 64,00 | +1,59 | 63,00 | 1555 | | Ростелеком | 19,50 | +3,45 | 18,85 | 513 | | Сибнефть | 21,80 | +2,16 | 21,34 | 144 | | Стальная группа Мечел | 25,41 | +0,04 | 25,40 | 50 | | Сургутнефтегаз | 70,60 | +0,86 | 70,00 | 1460 | | Татнефть | 104,60 | -2,33 | 107,10 | 69 | | ЮКОС | 5,00 | +34,87 | 3,90 | 2979 | | Канада (CAD) | | Alcan Inc | 50,68 | +0,94 | 50,21 | 298 | | Bank of Montreal | 65,80 | -0,45 | 66,10 | 225 | | Bank Nova Scotia | 48,05 | -0,12 | 48,11 | 465 | | BCE Inc | 28,20 | -0,04 | 28,21 | 223 | | Imperial Oil | 115,31 | +0,26 | 115,01 | 67 | | Loblaw Cos Ltd | 56,90 | +0,12 | 56,83 | 45 | | Nortel Networks | 3,41 | +0,29 | 3,40 | 2321 | | Royal Bank of Canada | 98,67 | -0,23 | 98,90 | 199 | | США ($) | | Abbott Labs | 44,86 | -0,66 | 45,16 | 641 | | Agilent Tech | 36,69 | -0,41 | 36,84 | 613 | | Alcoa | 29,83 | +0,78 | 29,60 | 767 | | Allstate Corp | 54,90 | +0,22 | 54,78 | 334 | | Alltel | 65,14 | -0,67 | 65,58 | 225 | | Amer Electric Power | 35,66 | +0,48 | 35,49 | 222 | | Amer Express Co | 53,94 | -0,04 | 53,96 | 595 | | AIG | 68,36 | -0,36 | 68,61 | 1213 | | Amgen | 74,88 | -0,17 | 75,01 | 1576 | | Analog Devices | 38,25 | +1,70 | 37,61 | 645 | | Anheuser-Busch | 43,49 | +0,37 | 43,33 | 334 | | Time Warner Inc | 17,24 | -0,17 | 17,27 | 2774 | | Apple Comp Inc | 66,58 | -1,10 | 67,32 | 9159 | | Applied Materials | 18,37 | +0,05 | 18,36 | 5665 | | AT&T | 27,24 | -0,29 | 27,32 | 1771 | | Automatic Data Proc | 46,93 | -1,22 | 47,51 | 490 | | Bank of America | 46,01 | -0,54 | 46,26 | 2163 | | Bank of New York | 34,74 | -0,71 | 34,99 | 404 | | Baxter Int | 38,24 | -0,29 | 38,35 | 237 | | BCE Inc | 24,43 | -0,16 | 24,47 | 21 | | Bellsouth Corp | 34,71 | -0,14 | 34,76 | 1220 | | Berkshire cl a* | 89,10 | -0,72 | 89,75 | 1 | | Berkshire cl b* | 2,97 | -0,23 | 2,98 | 6 | | Boeing Co | 75,53 | +0,13 | 75,43 | 380 | | Bristol Myers sq | 22,82 | -0,39 | 22,91 | 780 | | Cardinal Health | 73,81 | +0,50 | 73,44 | 305 | | Carnival | 50,73 | -0,20 | 50,83 | 383 | | Caterpillar Inc | 73,05 | +1,54 | 71,94 | 991 | | ChevronTexaco | 56,20 | -0,27 | 56,35 | 1484 | | Cigna | 129,01 | +1,38 | 127,26 | 189 | | Cisco | 21,19 | -0,28 | 21,25 | 13023 | | Citigroup | 47,06 | -0,25 | 47,18 | 2156 | | Coca-Cola Co | 42,66 | -0,30 | 42,79 | 780 | | Colgate Palmoliv | 57,12 | +0,83 | 56,65 | 450 | | Costco Wholesale | 54,86 | -0,74 | 55,27 | 806 | | Daimler-Chrysler | 57,60 | +0,26 | 57,45 | 125 | | Dow Chemical Co | 43,69 | +1,30 | 43,13 | 1237 | | Du Pont Co | 42,97 | +2,50 | 41,92 | 2681 | | Eastman Kodak | 28,78 | +0,81 | 28,55 | 282 | | Eli Lilly | 57,10 | -0,78 | 57,55 | 556 | | EMC Corp | 14,20 | -0,98 | 14,34 | 2048 | | Emerson Electric | 85,12 | -0,35 | 85,42 | 187 | | Exelon | 55,84 | -0,64 | 56,20 | 281 | | Exxon Mobil | 60,66 | -0,25 | 60,81 | 2863 | | Fannie Mae | 53,45 | +0,38 | 53,25 | 489 | | First Data Corp | 47,42 | +0,13 | 47,36 | 621 | | Ford Motor Co | 7,75 | +0,26 | 7,73 | 1467 | | Gap Inc | 18,28 | +0,11 | 18,26 | 617 | | Genentech | 83,65 | +0,78 | 83,00 | 423 | | General Elec Co | 33,96 | +0,53 | 33,78 | 5461 | | General Motors | 21,35 | +0,99 | 21,14 | 2044 | | Goldman Sachs Gr | 148,93 | -0,33 | 149,42 | 2134 | | HJ Heinz Co | 37,84 | -1,07 | 38,25 | 354 | | Halliburton Co | 69,10 | -0,66 | 69,56 | 793 | | HCA-Healthcare | 46,73 | +1,30 | 46,13 | 361 | | Hewlett-Packard | 33,68 | +0,84 | 33,40 | 1990 | | Home Depot Inc | 42,08 | -0,14 | 42,14 | 990 | | Honeywell Int | 42,19 | -0,38 | 42,35 | 462 | | Illinois Tool Works | 96,26 | +2,51 | 93,90 | 836 | | Intel Corp | 19,78 | +0,10 | 19,76 | 19316 | | IBM | 83,44 | +0,68 | 82,88 | 1137 | | Intl Paper | 35,45 | +0,77 | 35,18 | 556 | | Johnson&Johnson | 59,56 | +0,46 | 59,29 | 1848 | | J P Morgan Chase | 41,14 | -0,58 | 41,38 | 1877 | | Kimberly-Clark | 59,09 | +0,19 | 58,98 | 225 | | Kohls | 52,33 | +0,75 | 51,94 | 980 | | Kroger | 20,64 | -0,39 | 20,72 | 372 | | Lehman Brothers | 145,99 | +0,47 | 145,30 | 1242 | | Lockheed Martin | 74,04 | -0,09 | 74,11 | 285 | | Lowes Cos | 67,45 | -0,09 | 67,51 | 553 | | Lucent Tech | 2,94 | +2,08 | 2,88 | 8368 | | Marsh & McLennan | 30,01 | -0,83 | 30,26 | 663 | | McDonalds Corp | 34,40 | +0,41 | 34,26 | 687 | | Medtronic | 53,18 | -0,23 | 53,30 | 524 | | Merck & Co | 35,08 | -0,06 | 35,10 | 674 | | Merrill Lynch | 78,65 | -0,22 | 78,82 | 1261 | | Metlife Inc | 50,43 | -0,43 | 50,65 | 366 | | Micron Tech | 15,12 | +0,27 | 15,08 | 1601 | | Microsoft | 27,07 | -0,58 | 27,23 | 15947 | | Minnesota Mining | 73,09 | -0,60 | 73,53 | 491 | | Motorola Inc | 21,66 | +1,55 | 21,33 | 3636 | | Occidental Petr | 94,00 | +0,30 | 93,72 | 744 | | Omnicom Group | 81,02 | -0,28 | 81,25 | 256 | | Oracle Corp | 13,13 | +1,31 | 12,96 | 26270 | | Pfizer Inc | 25,94 | -0,12 | 25,97 | 2648 | | Philip Morris | 74,20 | -0,35 | 74,46 | 1013 | | Raytheon Co | 44,94 | -0,22 | 45,04 | 279 | | Schering-plough | 18,40 | -0,11 | 18,42 | 602 | | Tenet Healthcare | 7,19 | — | 7,19 | 149 | | Texas Instrument | 31,48 | +0,83 | 31,22 | 1840 | | Textron Inc | 91,18 | +0,62 | 90,62 | 95 | | Time Warner Inc | 17,24 | -0,17 | 17,27 | 2774 | | Tyco Int | 26,43 | -0,30 | 26,51 | 1223 | | Unisys Corp | 6,87 | -0,58 | 6,91 | 188 | | UPS | 78,23 | +0,17 | 78,10 | 417 | | United Tech | 57,87 | -0,75 | 58,31 | 1339 | | Unitedhealth Gr | 57,43 | +0,95 | 56,89 | 1312 | | US Bancorp | 30,84 | -0,06 | 30,86 | 1169 | | Verizon Comm | 34,23 | -0,47 | 34,39 | 1311 | | Wachovia | 56,85 | +0,60 | 56,51 | 1056 | | Wal-Mart Stores | 45,47 | +0,22 | 45,54 | 1691 | | Walt Disney Co | 28,65 | -0,03 | 28,66 | 1184 | | Washington Mutual | 43,30 | -0,55 | 43,54 | 488 | | Wells Fargo | 64,68 | -0,37 | 64,92 | 491 | | Xerox Corp | 15,14 | -0,07 | 15,15 | 489 |
|
