| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +0,85 | 8,2 | 6000 | | ANZ Banking Grp | 24,7 | +0,57 | 24,5 | 2717 | | CommonWealth Bank | 44,0 | +0,43 | 43,8 | 1821 | | National Australian Bank | 33,6 | +0,63 | 33,4 | 3981 | | Telstra Corp | 4,0 | +0,50 | 4,0 | 17921 | | Westpac Banking | 23,1 | +0,70 | 23,0 | 3345 | | Япония (JPY) | | Asahi Kasei | 798,0 | +0,38 | 795,0 | 4471 | | Daiwa Securities | 1415,0 | +4,89 | 1349,0 | 24252 | | Fuji Photo Film | 4010,0 | +2,04 | 3930,0 | 1919 | | Fujitsu Ltd | 1043,0 | +4,93 | 994,0 | 11190 | | Honda Motor Co | 6550,0 | +2,18 | 6410,0 | 2723 | | Kao Corp | 3400,0 | +4,29 | 3260,0 | 2596 | | KDDI* | 623,0 | +2,13 | 610,0 | 15 | | Mitsubishi Fin Gr* | 1660,0 | +5,06 | 1580,0 | 72 | | Mitsubishi Electric | 955,0 | +9,90 | 869,0 | 25904 | | NEC Corp | 758,0 | +2,16 | 742,0 | 17508 | | Nippon Steel Corp | 429,0 | +2,14 | 420,0 | 74171 | | Nissan Motor Co | 1299,0 | +1,25 | 1283,0 | 23372 | | NTT* | 539,0 | +1,32 | 532,0 | 24 | | NTT DoCoMo* | 189,0 | +2,16 | 185,0 | 162 | | Pioneer | 1672,0 | +4,43 | 1601,0 | 1947 | | Ricoh | 2020,0 | +2,33 | 1974,0 | 2135 | | Seikisui House | 1771,0 | +4,48 | 1695,0 | 4038 | | Shin-Etsu Chem | 6550,0 | +1,71 | 6440,0 | 2240 | | Sony | 5800,0 | +14,17 | 5080,0 | 42047 | | Sumitomo Chem | 887,0 | +0,57 | 882,0 | 6704 | | TDK Corp | 8540,0 | +3,39 | 8260,0 | 1582 | | Toshiba Corp | 718,0 | +3,76 | 692,0 | 43852 | | Toyota Motor Co | 5950,0 | +1,02 | 5890,0 | 9336 | | Гонконг (HKD) | | Cheung Kong | 83,25 | +1,46 | 82,05 | 8952 | | China Mobile | 37,70 | +2,03 | 36,95 | 38783 | | China Unicom | 6,90 | +2,22 | 6,75 | 19488 | | CLP Holdings | 44,25 | +0,11 | 44,20 | 4883 | | CNOOC | 6,55 | +3,97 | 6,30 | 110506 | | Hang Seng Bank | 103,50 | +0,49 | 103,00 | 2035 | | Henderson Land | 39,45 | +0,13 | 39,40 | 5872 | | HSBC Holdings | 129,70 | +0,78 | 128,70 | 19653 | | Hutchison | 79,25 | +1,54 | 78,05 | 12962 | | Франция (EUR) | | Alcatel | 10,94 | +1,39 | 10,79 | 6901 | | Axa | 28,06 | +0,61 | 27,89 | 6360 | | BNP Paribas | 72,70 | +1,47 | 71,65 | 2533 | | Bouygues | 44,87 | +0,83 | 44,50 | 1005 | | Danone | 90,35 | +2,61 | 88,05 | 1769 | | EADS | 31,45 | +2,11 | 30,80 | 2196 | | France Telecom | 19,19 | +0,52 | 19,09 | 8601 | | Lafarge | 85,55 | +0,06 | 85,50 | 2262 | | Michelin | 49,18 | -0,16 | 49,26 | 309 | | Peugeot | 48,96 | -0,08 | 49,00 | 803 | | Renault | 78,10 | +0,71 | 77,55 | 1730 | | Sanofi-Synthelab | 74,90 | -0,13 | 75,00 | 3237 | | Schneider Elec | 86,20 | +0,23 | 86,00 | 794 | | STMicroelectronics | 15,60 | +0,78 | 15,48 | 4708 | | Total Fina Elf | 225,30 | +2,22 | 220,40 | 2525 | | Vivendi Universal | 26,39 | -0,04 | 26,40 | 5920 | | Великобритания (GBp) | | ARM Holdings | 138,25 | +3,75 | 133,25 | 13385 | | BAE System | 423,59 | +2,54 | 413,25 | 23961 | | Barclays | 613,16 | +2,00 | 601,00 | 30144 | | BP | 665,29 | +1,68 | 654,50 | 42171 | | BAT | 1243,00 | -1,35 | 1260,00 | 5067 | | British Airways | 331,25 | +0,45 | 329,75 | 9784 | | British Telecom | 210,75 | +1,20 | 208,25 | 32587 | | Cable & Wireless | 114,94 | -0,22 | 115,00 | 42050 | | Cadbury Schweppes | 552,00 | -0,81 | 556,50 | 10856 | | HSBC Hldg | 940,00 | +0,75 | 933,00 | 14542 | | Lloyds TSB Grp | 517,00 | +1,22 | 510,75 | 42145 | | Marks & Spencer | 489,50 | +0,41 | 487,50 | 6529 | | Prudential | 576,50 | +0,09 | 576,00 | 23893 | | Reuters Group | 443,84 | +1,20 | 438,50 | 5181 | | Rio Tinto | 2939,00 | +0,31 | 2930,00 | 9811 | | Sainsbury | 304,50 | -0,98 | 307,50 | 4757 | | Unilever | 587,50 | +0,69 | 583,50 | 13190 | | Vodafone Airtch | 121,00 | -0,21 | 121,25 | 405541 | | Германия (EUR) | | Allianz AG | 132,50 | +1,59 | 130,42 | 3498 | | BASF | 64,31 | +2,50 | 62,74 | 3514 | | Bayer AG | 34,75 | +3,39 | 33,61 | 5331 | | BMW | 36,70 | -0,60 | 36,92 | 2462 | | Commerzbank AG | 28,00 | +3,21 | 27,13 | 5561 | | Daimler-Chrysler | 46,77 | -0,11 | 46,82 | 6280 | | Deutsche Bank n | 86,40 | +1,44 | 85,17 | 4114 | | Dt Telekom n | 13,15 | +0,61 | 13,07 | 18386 | | Hypovereinsbank | 27,04 | +0,93 | 26,79 | 297 | | Infineon Tech | 7,86 | -1,13 | 7,95 | 9276 | | Merck KGaA | 85,37 | +1,39 | 84,20 | 353 | | Munich Re | 114,19 | +1,80 | 112,17 | 2615 | | Sap AG | 165,24 | -0,12 | 165,44 | 1469 | | Siemens | 76,27 | +0,36 | 76,00 | 9550 | | Volkswagen AG | 48,67 | -0,47 | 48,90 | 3213 | | Финляндия (EUR) | | Nokia | 15,01 | +0,81 | 14,89 | 41982 | | Stora Enso | 11,17 | +1,55 | 11,00 | 2337 | | Швейцария (CHF) | | Ciba Special | 84,15 | +1,14 | 83,20 | 148 | | Lonza Grp AG | 81,15 | +1,44 | 80,00 | 344 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,95 | +0,34 | 73,70 | 3980 | | Nestle | 380,00 | — | 380,00 | 792 | | Novartis | 70,50 | +0,36 | 70,25 | 5454 | | Roche | 217,50 | +0,69 | 216,00 | 4 | | Swiss Re | 97,20 | +2,05 | 95,25 | 1793 | | UBS AG | 137,00 | +0,66 | 136,10 | 2987 | | Zurich Fin | 283,50 | +1,16 | 280,25 | 380 | | Швеция (SEK) | | ABB | 83,25 | -0,89 | 84,00 | 5338 | | Electrolux | 203,00 | +1,75 | 199,50 | 1615 | | Ericsson | 27,00 | +1,50 | 26,60 | 153736 | | Nordea | 82,00 | -0,61 | 82,50 | 19525 | | Volvo | 371,50 | +1,09 | 367,50 | 1538 | | Италия (EUR) | | Bank di Lavoro | 2,90 | -0,17 | 2,90 | 3958 | | Fiat | 8,18 | -0,07 | 8,19 | 12370 | | Голландия (EUR) | | ABN Amro Hld | 22,61 | +1,44 | 22,29 | 8171 | | Aegon NV | 13,42 | +2,29 | 13,12 | 8692 | | Ahold Kon | 6,28 | +0,16 | 6,27 | 7541 | | Fortis | 28,61 | +1,24 | 28,26 | 3702 | | ING Grp | 29,68 | +1,85 | 29,14 | 8999 | | Philips | 27,75 | +0,47 | 27,62 | 7646 | | Россия (ADR) | | АФК Система | 25,70 | +2,80 | 25,00 | 344 | | Вимм-Билль-Данн | 24,85 | -0,88 | 25,07 | 1 | | Вымпелком | 46,91 | -1,14 | 47,45 | 156 | | Газпром | 89,00 | -1,10 | 91,00 | 2439 | | ЛУКОЙЛ | 79,90 | +2,70 | 77,80 | 2316 | | Мобильные телесистемы | 37,50 | +0,35 | 37,37 | 367 | | Мосэнерго | 16,00 | +5,26 | 15,20 | 2 | | Норильский никель | 93,90 | +4,33 | 90,00 | 491 | | Пятерочка | 15,91 | +1,71 | 15,78 | 204 | | РАО ЕЭС России | 52,20 | +3,00 | 50,68 | 3260 | | Ростелеком | 14,00 | — | 14,00 | 188 | | Сибнефть | 23,75 | +0,85 | 23,60 | 177 | | Стальная группа Мечел | 29,20 | +6,38 | 27,45 | 205 | | Сургутнефтегаз | 70,99 | +5,39 | 68,70 | 1278 | | Татнефть | 88,75 | +3,20 | 86,00 | 20 | | ЮКОС | 7,00 | — | 7,00 | 1232 | | Канада (CAD) | | Alcan Inc | 52,88 | +1,54 | 52,08 | 617 | | Bank of Montreal | 67,61 | +0,28 | 67,42 | 809 | | Bank Nova Scotia | 46,57 | -0,15 | 46,64 | 288 | | BCE Inc | 27,43 | +0,15 | 27,39 | 183 | | Imperial Oil | 118,26 | +0,14 | 118,10 | 140 | | Loblaw Cos Ltd | 53,16 | +0,09 | 53,11 | 87 | | Nortel Networks | 3,54 | +0,85 | 3,51 | 2135 | | Royal Bank of Canada | 89,18 | +0,31 | 88,90 | 392 | | США ($) | | Abbott Labs | 43,34 | +0,05 | 43,32 | 1051 | | Agilent Tech | 34,42 | +0,91 | 34,11 | 180 | | Alcoa | 31,33 | +1,79 | 30,78 | 1012 | | Allstate Corp | 52,54 | +0,08 | 52,50 | 342 | | Alltel | 59,60 | -0,20 | 59,72 | 244 | | Amer Electric Power | 37,27 | +0,76 | 36,99 | 155 | | Amer Express Co | 53,30 | -0,04 | 53,32 | 717 | | AIG | 66,54 | +0,15 | 66,44 | 996 | | Amgen | 71,33 | -0,79 | 71,90 | 4329 | | Analog Devices | 40,10 | +0,86 | 39,76 | 720 | | Anheuser-Busch | 41,72 | -0,86 | 42,08 | 239 | | Time Warner Inc | 17,36 | +1,46 | 17,11 | 3494 | | Apple Comp Inc | 72,59 | +0,36 | 72,33 | 12165 | | Applied Materials | 19,86 | +0,66 | 19,73 | 11105 | | AT&T | 25,71 | +0,78 | 25,51 | 1664 | | Automatic Data Proc | 44,65 | -0,56 | 44,90 | 537 | | Bank of America | 44,95 | +0,11 | 44,90 | 1477 | | Bank of New York | 31,82 | +0,22 | 31,75 | 341 | | Baxter Int | 38,05 | +0,18 | 37,98 | 643 | | BCE Inc | 23,92 | +0,17 | 23,88 | 18 | | Bellsouth Corp | 28,67 | +1,02 | 28,38 | 1283 | | Berkshire cl a* | 89,59 | -0,01 | 89,60 | 1 | | Berkshire cl b* | 2,94 | +0,07 | 2,94 | 2 | | Boeing Co | 68,86 | +0,20 | 68,72 | 724 | | Bristol Myers sq | 22,81 | +1,06 | 22,57 | 1241 | | Cardinal Health | 72,69 | +1,91 | 71,33 | 509 | | Carnival | 53,04 | +0,78 | 52,63 | 510 | | Caterpillar Inc | 66,61 | +2,21 | 65,17 | 1143 | | ChevronTexaco | 60,00 | -0,37 | 60,22 | 3267 | | Cigna | 116,87 | +3,47 | 112,95 | 278 | | Cisco | 18,84 | +1,40 | 18,58 | 15178 | | Citigroup | 47,18 | +0,36 | 47,01 | 2091 | | Coca-Cola Co | 41,72 | +0,65 | 41,45 | 970 | | Colgate Palmoliv | 55,55 | +1,72 | 54,61 | 517 | | Costco Wholesale | 50,85 | +1,52 | 50,09 | 501 | | Daimler-Chrysler | 56,79 | -0,84 | 57,27 | 105 | | Dow Chemical Co | 42,47 | -1,42 | 43,08 | 1302 | | Du Pont Co | 39,96 | +0,38 | 39,81 | 694 | | Eastman Kodak | 26,71 | +1,79 | 26,24 | 1053 | | Eli Lilly | 57,35 | +0,74 | 56,93 | 605 | | EMC Corp | 13,70 | -0,07 | 13,71 | 3085 | | Emerson Electric | 77,58 | -0,04 | 77,61 | 226 | | Exelon | 58,60 | +2,32 | 57,27 | 463 | | Exxon Mobil | 60,95 | +1,67 | 59,95 | 3311 | | Fannie Mae | 58,01 | +2,33 | 56,95 | 1110 | | First Data Corp | 45,11 | -0,42 | 45,30 | 1975 | | Ford Motor Co | 8,59 | -0,92 | 8,67 | 2683 | | Gap Inc | 17,24 | +0,70 | 17,12 | 1451 | | Genentech | 87,00 | +0,45 | 86,61 | 305 | | General Elec Co | 32,79 | -0,67 | 33,01 | 5930 | | General Motors | 22,83 | -0,95 | 23,05 | 1217 | | Goldman Sachs Gr | 138,70 | +0,95 | 137,40 | 747 | | HJ Heinz Co | 34,06 | +0,26 | 33,97 | 341 | | Halliburton Co | 80,51 | +7,13 | 75,15 | 3182 | | HCA-Healthcare | 50,10 | +0,40 | 49,90 | 185 | | Hewlett-Packard | 31,75 | +0,47 | 31,60 | 1296 | | Home Depot Inc | 40,57 | +0,42 | 40,40 | 1246 | | Honeywell Int | 37,20 | -0,56 | 37,41 | 885 | | Illinois Tool Works | 86,00 | -0,23 | 86,20 | 153 | | Intel Corp | 21,86 | +1,72 | 21,49 | 19027 | | IBM | 81,09 | +0,46 | 80,72 | 1009 | | Intl Paper | 32,62 | -0,15 | 32,67 | 205 | | Johnson&Johnson | 58,99 | +0,49 | 58,70 | 1234 | | J P Morgan Chase | 39,56 | -0,08 | 39,59 | 2209 | | Kimberly-Clark | 58,87 | +0,51 | 58,57 | 243 | | Kohls | 45,00 | +0,33 | 44,85 | 355 | | Kroger | 18,63 | +0,49 | 18,54 | 327 | | Lehman Brothers | 139,63 | +0,38 | 139,10 | 393 | | Lockheed Martin | 66,86 | -0,19 | 66,99 | 295 | | Lowes Cos | 66,11 | +1,41 | 65,19 | 545 | | Lucent Tech | 2,66 | +1,53 | 2,62 | 4830 | | Marsh & McLennan | 30,94 | +0,29 | 30,85 | 289 | | McDonalds Corp | 35,17 | +0,66 | 34,94 | 1316 | | Medtronic | 56,95 | -0,35 | 57,15 | 604 | | Merck & Co | 34,37 | +1,24 | 33,95 | 1401 | | Merrill Lynch | 74,76 | +0,59 | 74,32 | 1170 | | Metlife Inc | 50,49 | -0,37 | 50,68 | 348 | | Micron Tech | 14,67 | +2,23 | 14,35 | 1601 | | Microsoft | 27,46 | +3,62 | 26,50 | 36065 | | Minnesota Mining | 72,98 | +0,39 | 72,70 | 567 | | Motorola Inc | 23,12 | +0,74 | 22,95 | 1891 | | Occidental Petr | 91,57 | +2,16 | 89,63 | 486 | | Omnicom Group | 83,19 | +0,17 | 83,05 | 126 | | Oracle Corp | 12,46 | +0,16 | 12,44 | 14330 | | Pfizer Inc | 25,82 | +3,07 | 25,05 | 7782 | | Philip Morris | 74,41 | +0,89 | 73,75 | 975 | | Raytheon Co | 41,54 | -0,10 | 41,58 | 162 | | Schering-plough | 19,77 | +0,71 | 19,63 | 1509 | | Tenet Healthcare | 7,57 | +1,34 | 7,47 | 324 | | Texas Instrument | 30,90 | +2,56 | 30,16 | 2764 | | Textron Inc | 82,78 | -1,03 | 83,64 | 372 | | Time Warner Inc | 17,36 | +1,46 | 17,11 | 3494 | | Tyco Int | 26,66 | +0,26 | 26,59 | 1157 | | Unisys Corp | 6,58 | +1,70 | 6,47 | 293 | | UPS | 75,24 | -0,41 | 75,55 | 532 | | United Tech | 58,23 | +1,23 | 57,52 | 861 | | Unitedhealth Gr | 58,32 | +0,74 | 57,89 | 781 | | US Bancorp | 29,69 | +0,27 | 29,61 | 604 | | Verizon Comm | 31,82 | +0,44 | 31,68 | 1825 | | Wachovia | 54,04 | +0,28 | 53,89 | 923 | | Wal-Mart Stores | 46,45 | +0,28 | 46,32 | 2256 | | Walt Disney Co | 25,24 | +0,64 | 25,08 | 1651 | | Washington Mutual | 42,65 | +0,95 | 42,75 | 1290 | | Wells Fargo | 62,69 | +0,19 | 62,57 | 615 | | Xerox Corp | 14,20 | +0,28 | 14,16 | 530 |
|
