| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,46 | 8,8 | 5815 | | ANZ Banking Grp | 27,2 | +0,97 | 26,9 | 6343 | | CommonWealth Bank | 45,4 | +1,00 | 44,9 | 3048 | | National Australian Bank | 36,8 | +0,52 | 36,6 | 3959 | | Telstra Corp | 3,6 | +0,28 | 3,6 | 29346 | | Westpac Banking | 23,1 | +0,83 | 23,0 | 9156 | | Япония (JPY) | | Asahi Kasei | 746,0 | -0,53 | 750,0 | 6445 | | Daiwa Securities | 1469,0 | +4,48 | 1406,0 | 19911 | | Fuji Photo Film | 4030,0 | +0,75 | 4000,0 | 2122 | | Fujitsu Ltd | 941,0 | -0,74 | 948,0 | 9974 | | Honda Motor Co | 3910,0 | -0,76 | 3940,0 | 3848 | | Kao Corp | 3040,0 | -0,98 | 3070,0 | 1671 | | KDDI* | 714,0 | -0,97 | 721,0 | 14 | | Mitsubishi Fin Gr* | 1640,0 | +0,61 | 1630,0 | 30 | | Mitsubishi Electric | 952,0 | +1,38 | 939,0 | 6936 | | NEC Corp | 670,0 | +1,36 | 661,0 | 25244 | | Nippon Steel Corp | 484,0 | +2,98 | 470,0 | 174265 | | Nissan Motor Co | 1299,0 | +2,36 | 1269,0 | 20006 | | NTT* | 598,0 | +0,67 | 594,0 | 28 | | NTT DoCoMo* | 177,0 | -1,12 | 179,0 | 75 | | Pioneer | 2135,0 | +0,47 | 2125,0 | 2458 | | Ricoh | 2290,0 | +0,22 | 2285,0 | 2677 | | Seikisui House | 1738,0 | -1,81 | 1770,0 | 2465 | | Shin-Etsu Chem | 6640,0 | -1,04 | 6710,0 | 1903 | | Sony | 5170,0 | +0,39 | 5150,0 | 8323 | | Sumitomo Chem | 942,0 | +1,29 | 930,0 | 5449 | | TDK Corp | 9030,0 | -0,77 | 9100,0 | 737 | | Toshiba Corp | 786,0 | +2,48 | 767,0 | 41047 | | Toyota Motor Co | 6460,0 | +0,62 | 6420,0 | 7592 | | Гонконг (HKD) | | Cheung Kong | 87,85 | +1,15 | 86,85 | 8002 | | China Mobile | 51,70 | -1,24 | 52,35 | 14040 | | China Unicom | 7,42 | -0,67 | 7,47 | 11225 | | CLP Holdings | 47,80 | +0,63 | 47,50 | 2338 | | CNOOC | 6,93 | -3,08 | 7,15 | 103058 | | Hang Seng Bank | 99,65 | -0,15 | 99,80 | 737 | | Henderson Land | 44,15 | +0,23 | 44,05 | 2237 | | HSBC Holdings | 140,60 | -0,21 | 140,90 | 11235 | | Hutchison | 73,95 | +0,27 | 73,75 | 12674 | | Франция (EUR) | | Alcatel | 9,65 | +1,90 | 9,47 | 10539 | | Axa | 29,06 | +0,31 | 28,97 | 7458 | | BNP Paribas | 83,75 | +0,06 | 83,70 | 2262 | | Bouygues | 39,78 | +0,58 | 39,55 | 595 | | Danone | 106,30 | +0,38 | 105,90 | 1270 | | EADS | 23,44 | -0,93 | 23,66 | 3216 | | France Telecom | 16,38 | +0,68 | 16,27 | 8077 | | Lafarge | 99,55 | +1,12 | 98,45 | 699 | | Michelin | 49,80 | +1,59 | 49,02 | 1148 | | Peugeot | 42,82 | +1,13 | 42,34 | 1475 | | Renault | 90,75 | +2,72 | 88,35 | 1260 | | Sanofi-Synthelab | 70,95 | +0,07 | 70,90 | 4185 | | Schneider Elec | 84,85 | +1,56 | 83,55 | 590 | | STMicroelectronics | 12,79 | +2,57 | 12,47 | 6494 | | Total Fina Elf | 53,10 | -1,03 | 53,65 | 7658 | | Великобритания (GBp) | | ARM Holdings | 122,75 | +1,25 | 120,00 | 17185 | | BAE System | 355,38 | +0,42 | 358,50 | 23723 | | Barclays | 651,21 | +0,69 | 649,50 | 14577 | | BP | 607,81 | +0,08 | 608,00 | 84188 | | BAT | 1448,50 | -0,21 | 1453,00 | 3557 | | British Airways | 393,00 | +2,68 | 382,75 | 16221 | | British Telecom | 234,63 | +1,18 | 233,50 | 31617 | | Cable & Wireless | 122,30 | -0,20 | 123,75 | 17181 | | Cadbury Schweppes | 554,44 | +0,45 | 551,00 | 11518 | | HSBC Hldg | 955,25 | -0,73 | 958,00 | 25785 | | Lloyds TSB Grp | 519,25 | — | 519,50 | 14805 | | Marks & Spencer | 586,75 | +1,20 | 581,50 | 6620 | | Prudential | 582,75 | +1,30 | 577,50 | 13732 | | Reuters Group | 399,38 | +0,57 | 394,25 | 5163 | | Rio Tinto | 2834,50 | -0,57 | 2795,00 | 9064 | | Sainsbury | 363,50 | -0,48 | 365,00 | 8241 | | Unilever | 1230,00 | -0,16 | 1232,00 | 7253 | | Vodafone Airtch | 110,63 | +0,45 | 110,00 | 297123 | | Германия (EUR) | | Allianz AG | 132,01 | +0,58 | 131,25 | 2148 | | BASF | 63,40 | +0,96 | 62,80 | 2075 | | Bayer AG | 39,70 | -0,25 | 39,80 | 3594 | | BMW | 40,03 | +1,11 | 39,59 | 1870 | | Commerzbank AG | 26,25 | +0,73 | 26,06 | 4086 | | Daimler-Chrysler | 41,35 | +1,30 | 40,82 | 4388 | | Deutsche Bank n | 88,91 | +0,52 | 88,45 | 2946 | | Dt Telekom n | 11,29 | +0,71 | 11,21 | 23431 | | Hypovereinsbank | 32,06 | -0,62 | 32,26 | 238 | | Infineon Tech | 8,95 | +0,90 | 8,87 | 8871 | | Merck KGaA | 75,10 | +4,73 | 71,71 | 1051 | | Munich Re | 116,70 | -0,29 | 117,04 | 1971 | | Sap AG | 148,95 | +0,70 | 147,92 | 2396 | | Siemens | 65,90 | +0,49 | 65,58 | 3966 | | Volkswagen AG | 63,55 | +1,79 | 62,43 | 1606 | | Финляндия (EUR) | | Nokia | 16,75 | +1,64 | 16,48 | 30872 | | Stora Enso | 11,41 | +1,24 | 11,27 | 3103 | | Швейцария (CHF) | | Ciba Special | 72,50 | +9,77 | 66,05 | 3185 | | Lonza Grp AG | 82,05 | +1,11 | 81,15 | 108 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,90 | +0,73 | 68,40 | 6003 | | Nestle | 407,25 | -0,61 | 409,75 | 1378 | | Novartis | 70,30 | +0,29 | 70,10 | 4653 | | Roche | 231,70 | -2,69 | 238,10 | 12 | | Swiss Re | 96,10 | +0,52 | 95,60 | 2516 | | UBS AG | 71,00 | +1,87 | 69,70 | 14823 | | Zurich Fin | 282,50 | -1,91 | 288,00 | 1625 | | Швеция (SEK) | | ABB | 96,25 | -0,52 | 96,75 | 1910aaz | | Electrolux | 110,00 | +0,46 | 109,50 | 1413 | | Ericsson | 23,50 | +2,17 | 23,00 | 159940 | | Nordea | 91,00 | +0,83 | 90,25 | 9222 | | Volvo | 401,50 | +4,97 | 382,50 | 8750 | | Голландия (EUR) | | ABN Amro Hld | 21,49 | +1,13 | 21,25 | 11529 | | Aegon NV | 13,99 | +1,01 | 13,85 | 6111 | | Ahold Kon | 7,28 | -0,27 | 7,30 | 8472 | | Fortis | 30,12 | — | 30,12 | 4723 | | ING Grp | 33,24 | +0,03 | 33,23 | 6655 | | Philips | 26,31 | +1,43 | 25,94 | 7900 | | Россия (ADR) | | АФК Система | 24,00 | -0,38 | 24,00 | 369 | | Вимм-Билль-Данн | 43,00 | +0,37 | 42,84 | 43 | | Вымпелком | 50,00 | +0,91 | 49,55 | 211 | | Газпром | 46,90 | +0,32 | 46,80 | 4595 | | ЛУКОЙЛ | 87,25 | +0,34 | 87,60 | 1756 | | Мобильные телесистемы | 35,48 | -0,28 | 35,58 | 942 | | Норильский никель | 146,25 | +2,81 | 142,25 | 199 | | Пятерочка | 17,90 | +2,53 | 17,80 | 19 | | РАО ЕЭС России | 78,70 | +1,55 | 77,50 | 426 | | Ростелеком | 29,10 | +2,18 | 28,48 | 44 | | Стальная группа Мечел | 23,16 | +0,92 | 22,95 | 56 | | Сургутнефтегаз | 76,74 | +0,52 | 76,50 | 400 | | Татнефть | 121,85 | +3,22 | 118,05 | 117 | | ЮКОС | 3,33 | -0,60 | 3,35 | 7 | | Канада (CAD) | | Alcan Inc | 51,81 | -1,28 | 52,48 | 492 | | Bank of Montreal | 64,24 | +0,37 | 64,00 | 461 | | Bank Nova Scotia | 47,79 | +1,49 | 47,09 | 1151 | | BCE Inc | 27,60 | +0,62 | 27,43 | 1042 | | Imperial Oil | 42,89 | -1,40 | 43,50 | 174 | | Loblaw Cos Ltd | 48,22 | +0,86 | 47,81 | 105 | | Nortel Networks | 2,31 | +1,32 | 2,28 | 2157 | | Royal Bank of Canada | 49,24 | +1,80 | 48,37 | 995 | | США ($) | | Abbott Labs | 49,06 | -0,45 | 49,28 | 1716 | | Agilent Tech | 32,05 | +0,12 | 32,01 | 599 | | Alcoa | 28,86 | +0,52 | 28,71 | 1043 | | Allstate Corp | 57,26 | -0,12 | 57,33 | 594 | | Alltel | 55,49 | -0,11 | 55,55 | 527 | | Amer Electric Power | 36,14 | -0,22 | 36,22 | 423 | | Amer Express Co | 53,13 | +0,19 | 53,03 | 588 | | AIG | 62,93 | -0,13 | 63,01 | 1699 | | Amgen | 67,30 | +1,04 | 66,61 | 3065 | | Analog Devices | 28,19 | +0,86 | 27,95 | 1164 | | Anheuser-Busch | 48,67 | -0,47 | 48,90 | 396 | | Time Warner Inc | 16,42 | +1,73 | 16,14 | 8685 | | Apple Comp Inc | 68,29 | +0,46 | 67,98 | 8646 | | Applied Materials | 15,97 | +1,65 | 15,71 | 12349 | | Automatic Data Proc | 46,69 | -0,60 | 46,97 | 1137 | | Bank of America | 52,15 | -0,29 | 52,30 | 2275 | | Bank of New York | 34,34 | -0,38 | 34,47 | 373 | | Baxter Int | 42,82 | +0,66 | 42,54 | 633 | | BCE Inc | 24,73 | +0,90 | 24,51 | 62 | | Bellsouth Corp | 39,41 | -0,20 | 39,49 | 940 | | Berkshire cl a* | 94,37 | -0,19 | 94,55 | 1 | | Berkshire cl b* | 3,14 | -0,29 | 3,15 | 8 | | Boeing Co | 78,79 | -0,05 | 78,83 | 971 | | Bristol Myers sq | 21,21 | +0,62 | 21,08 | 4519 | | Cardinal Health | 67,55 | — | 67,55 | 313 | | Carnival | 39,63 | +3,58 | 38,26 | 1727 | | Caterpillar Inc | 69,68 | +0,82 | 69,11 | 1093 | | ChevronTexaco | 65,58 | +0,26 | 65,41 | 4906 | | Cigna | 111,04 | +1,06 | 109,88 | 232 | | Cisco | 20,96 | -0,66 | 21,10 | 20351 | | Citigroup | 48,49 | -0,08 | 48,53 | 2269 | | Coca-Cola Co | 44,07 | -0,59 | 44,33 | 1312 | | Colgate Palmoliv | 59,09 | -1,14 | 59,77 | 649 | | Costco Wholesale | 52,24 | +0,56 | 51,95 | 1964 | | Daimler-Chrysler | 53,14 | +0,87 | 52,68 | 143 | | Dow Chemical Co | 38,00 | +0,77 | 37,71 | 1022 | | Du Pont Co | 40,72 | +0,79 | 40,40 | 641 | | Eastman Kodak | 20,66 | +1,42 | 20,37 | 788 | | Eli Lilly | 55,85 | +0,52 | 55,56 | 769 | | EMC Corp | 11,10 | +1,19 | 10,97 | 5061 | | Emerson Electric | 82,39 | -0,06 | 82,44 | 347 | | Exelon | 58,67 | -0,54 | 58,99 | 817 | | Exxon Mobil | 67,67 | +0,15 | 67,57 | 8733 | | Fannie Mae | 49,06 | +0,06 | 49,03 | 465 | | First Data Corp | 42,16 | +1,49 | 41,54 | 914 | | Ford Motor Co | 8,41 | +1,82 | 8,26 | 8074 | | Gap Inc | 17,54 | +0,92 | 17,38 | 983 | | Genentech | 82,37 | +0,56 | 81,91 | 897 | | General Elec Co | 33,88 | +0,50 | 33,71 | 4028 | | General Motors | 30,48 | -1,65 | 30,99 | 2042 | | Goldman Sachs Gr | 155,56 | +0,37 | 154,99 | 936 | | HJ Heinz Co | 40,77 | -0,88 | 41,13 | 516 | | Halliburton Co | 33,27 | -1,68 | 33,84 | 3083 | | HCA-Healthcare | 49,02 | -0,06 | 49,05 | 921 | | Hewlett-Packard | 35,87 | +4,18 | 34,43 | 16743 | | Home Depot Inc | 35,00 | +1,45 | 34,50 | 3450 | | Honeywell Int | 39,15 | +0,98 | 38,77 | 821 | | Illinois Tool Works | 45,19 | -0,42 | 45,38 | 509 | | Intel Corp | 18,60 | -0,05 | 18,61 | 28966 | | IBM | 79,26 | +0,21 | 79,09 | 1661 | | Intl Paper | 35,00 | — | 35,00 | 1363 | | Johnson&Johnson | 64,32 | -0,45 | 64,61 | 2279 | | J P Morgan Chase | 45,43 | -0,09 | 45,47 | 1902 | | Kimberly-Clark | 61,57 | -0,11 | 61,64 | 318 | | Kohls | 62,24 | +0,48 | 61,94 | 750 | | Kroger | 23,96 | +3,23 | 23,21 | 1229 | | Lehman Brothers | 67,27 | -0,04 | 67,30 | 737 | | Lockheed Martin | 83,72 | -0,18 | 83,87 | 538 | | Lowes Cos | 29,70 | +2,95 | 28,85 | 2368 | | Lucent Tech | 2,27 | +2,25 | 2,22 | 5870 | | Marsh & McLennan | 25,58 | +0,16 | 25,54 | 221 | | McDonalds Corp | 36,11 | +0,39 | 35,97 | 1109 | | Medtronic | 45,00 | +3,93 | 43,30 | 3940 | | Merck & Co | 40,65 | -1,29 | 41,18 | 5008 | | Merrill Lynch | 75,93 | +0,73 | 75,38 | 891 | | Metlife Inc | 53,57 | +0,06 | 53,54 | 542 | | Micron Tech | 16,50 | -1,20 | 16,70 | 2689 | | Microsoft | 24,70 | — | 24,70 | 22129 | | Minnesota Mining | 71,27 | +0,68 | 70,79 | 911 | | Motorola Inc | 23,85 | +0,17 | 23,81 | 4538 | | Occidental Petr | 51,73 | +0,66 | 51,39 | 1184 | | Omnicom Group | 88,88 | -0,34 | 89,18 | 150 | | Oracle Corp | 15,91 | +2,38 | 15,54 | 19147 | | Pfizer Inc | 26,88 | +0,49 | 26,75 | 6930 | | Philip Morris | 80,88 | +0,17 | 80,74 | 1440 | | Raytheon Co | 47,44 | +0,34 | 47,28 | 596 | | Schering-plough | 19,97 | -0,10 | 19,99 | 1306 | | Tenet Healthcare | 7,30 | — | 7,30 | 965 | | Texas Instrument | 33,10 | +0,85 | 32,82 | 3479 | | Textron Inc | 90,91 | -0,04 | 90,95 | 143 | | Time Warner Inc | 16,42 | +1,73 | 16,14 | 8685 | | Tyco Int | 26,55 | +0,26 | 26,48 | 1613 | | Unisys Corp | 5,15 | +0,59 | 5,12 | 415 | | UPS | 72,03 | +0,39 | 72,13 | 1609 | | United Tech | 61,93 | -0,39 | 62,17 | 669 | | Unitedhealth Gr | 49,00 | +1,79 | 48,14 | 1902 | | US Bancorp | 32,46 | +0,19 | 32,40 | 908 | | Verizon Comm | 34,28 | +0,15 | 34,23 | 2660 | | Wachovia | 55,62 | +0,23 | 55,49 | 1605 | | Wal-Mart Stores | 44,89 | +1,04 | 44,43 | 3778 | | Walt Disney Co | 29,94 | +0,77 | 29,71 | 1789 | | Washington Mutual | 44,16 | -0,05 | 44,18 | 498 | | Wells Fargo | 35,18 | -0,14 | 35,23 | 1450 | | Xerox Corp | 14,64 | -0,27 | 14,68 | 910 |
|
