| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +2,29 | 8,8 | 4659 | | ANZ Banking Grp | 26,5 | +0,34 | 26,5 | 5375 | | CommonWealth Bank | 43,9 | +1,62 | 43,2 | 1804 | | National Australian Bank | 35,7 | +1,60 | 35,1 | 5565 | | Telstra Corp | 3,8 | +1,35 | 3,7 | 30153 | | Westpac Banking | 22,4 | -2,35 | 22,9 | 11023 | | Япония (JPY) | | Asahi Kasei | 725,0 | +0,83 | 719,0 | 3951 | | Daiwa Securities | 1382,0 | +0,29 | 1378,0 | 10785 | | Fuji Photo Film | 3720,0 | +1,36 | 3670,0 | 1420 | | Fujitsu Ltd | 832,0 | +0,85 | 825,0 | 8040 | | Honda Motor Co | 7420,0 | +1,37 | 7320,0 | 2601 | | Kao Corp | 2830,0 | +1,25 | 2795,0 | 2354 | | KDDI* | 719,0 | +2,42 | 702,0 | 12 | | Mitsubishi Fin Gr* | 1550,0 | +1,31 | 1530,0 | 41 | | Mitsubishi Electric | 928,0 | +2,09 | 909,0 | 5869 | | NEC Corp | 653,0 | -2,25 | 668,0 | 22163 | | Nippon Steel Corp | 422,0 | +0,72 | 419,0 | 33038 | | Nissan Motor Co | 1370,0 | +1,48 | 1350,0 | 11584 | | NTT* | 562,0 | +2,37 | 549,0 | 26 | | NTT DoCoMo* | 179,0 | -1,10 | 181,0 | 93 | | Pioneer | 1854,0 | +0,11 | 1852,0 | 1812 | | Ricoh | 2250,0 | +2,97 | 2185,0 | 2136 | | Seikisui House | 1610,0 | +2,22 | 1575,0 | 3863 | | Shin-Etsu Chem | 6340,0 | +1,12 | 6270,0 | 1130 | | Sony | 4980,0 | -0,60 | 5010,0 | 4496 | | Sumitomo Chem | 959,0 | -0,42 | 963,0 | 4754 | | TDK Corp | 9260,0 | +1,87 | 9090,0 | 1087 | | Toshiba Corp | 754,0 | +0,53 | 750,0 | 26529 | | Toyota Motor Co | 6020,0 | +1,52 | 5930,0 | 6834 | | Гонконг (HKD) | | Cheung Kong | 84,20 | +0,12 | 84,10 | 10257 | | China Mobile | 39,95 | -1,24 | 40,45 | 26464 | | China Unicom | 6,50 | -6,47 | 6,95 | 39346 | | CLP Holdings | 44,10 | +0,23 | 44,00 | 4348 | | CNOOC | 5,80 | -2,52 | 5,95 | 143327 | | Hang Seng Bank | 96,60 | -0,87 | 97,45 | 2089 | | Henderson Land | 39,55 | -2,47 | 40,55 | 3064 | | HSBC Holdings | 134,00 | -1,40 | 135,90 | 13583 | | Hutchison | 69,85 | -1,06 | 70,60 | 9038 | | Франция (EUR) | | Alcatel | 10,29 | -0,87 | 10,38 | 10351 | | Axa | 26,95 | -0,55 | 27,10 | 4663 | | BNP Paribas | 72,40 | -0,55 | 72,80 | 3172 | | Bouygues | 41,99 | -0,97 | 42,40 | 1308 | | Danone | 94,10 | -0,05 | 94,15 | 684 | | EADS | 27,42 | -1,37 | 27,80 | 1715 | | France Telecom | 17,58 | +0,69 | 17,46 | 8507 | | Lafarge | 93,85 | +0,37 | 93,50 | 824 | | Michelin | 49,95 | -2,25 | 51,10 | 825 | | Peugeot | 49,24 | -0,73 | 49,60 | 821 | | Renault | 88,60 | -1,23 | 89,70 | 1457 | | Sanofi-Synthelab | 73,50 | -0,07 | 73,55 | 3176 | | Schneider Elec | 82,60 | +2,04 | 80,95 | 739 | | STMicroelectronics | 12,80 | +0,63 | 12,72 | 3261 | | Total Fina Elf | 50,60 | — | 50,60 | 9657 | | Великобритания (GBp) | | ARM Holdings | 116,50 | +0,43 | 116,00 | 9350 | | BAE System | 382,75 | +0,20 | 382,00 | 18153 | | Barclays | 624,50 | +1,05 | 618,00 | 25013 | | BP | 632,00 | +1,12 | 625,00 | 73351 | | BAT | 1353,00 | +1,12 | 1338,00 | 3417 | | British Airways | 339,50 | -0,29 | 340,50 | 11410 | | British Telecom | 236,00 | +0,75 | 234,25 | 52667 | | Cable & Wireless | 104,25 | +0,97 | 103,25 | 24819 | | Cadbury Schweppes | 510,00 | -0,29 | 511,50 | 8623 | | HSBC Hldg | 923,00 | -0,70 | 929,50 | 30125 | | Lloyds TSB Grp | 515,00 | +2,28 | 503,50 | 35571 | | Marks & Spencer | 547,40 | +0,74 | 543,00 | 7517 | | Prudential | 579,50 | -0,60 | 583,00 | 15920 | | Reuters Group | 377,50 | -0,26 | 378,50 | 9494 | | Rio Tinto | 2852,00 | -3,75 | 2963,00 | 7858 | | Sainsbury | 320,25 | +0,39 | 319,00 | 8067 | | Unilever | 1186,00 | -0,75 | 1195,00 | 2945 | | Vodafone Airtch | 124,00 | +0,81 | 123,00 | 371641 | | Германия (EUR) | | Allianz AG | 120,94 | -0,38 | 121,40 | 2696 | | BASF | 62,94 | -0,88 | 63,50 | 2696 | | Bayer AG | 34,71 | -0,94 | 35,04 | 4459 | | BMW | 39,62 | -1,30 | 40,14 | 1678 | | Commerzbank AG | 28,86 | -1,50 | 29,30 | 4363 | | Daimler-Chrysler | 40,76 | -0,59 | 41,00 | 4366 | | Deutsche Bank n | 90,13 | +0,65 | 89,55 | 10407 | | Dt Telekom n | 12,86 | +1,50 | 12,67 | 42086 | | Hypovereinsbank | 28,60 | +0,88 | 28,35 | 460 | | Infineon Tech | 9,02 | +2,38 | 8,81 | 10317 | | Merck KGaA | 80,62 | +0,65 | 80,10 | 185 | | Munich Re | 105,47 | -0,26 | 105,75 | 1339 | | Sap AG | 166,77 | +1,77 | 163,87 | 1280 | | Siemens | 66,66 | -0,69 | 67,12 | 4464 | | Volkswagen AG | 54,93 | -0,69 | 55,31 | 1617 | | Финляндия (EUR) | | Nokia | 17,05 | +2,03 | 16,71 | 30014 | | Stora Enso | 10,97 | +0,55 | 10,91 | 1894 | | Швейцария (CHF) | | Ciba Special | 70,25 | -1,06 | 71,00 | 351 | | Lonza Grp AG | 82,10 | -1,32 | 83,20 | 153 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,90 | +0,78 | 70,35 | 5736 | | Nestle | 363,75 | +0,07 | 363,50 | 870 | | Novartis | 67,65 | +0,15 | 67,55 | 5399 | | Roche | 211,90 | -0,52 | 213,00 | 9 | | Swiss Re | 85,10 | -0,64 | 85,65 | 1752 | | UBS AG | 139,20 | +1,02 | 137,80 | 2930 | | Zurich Fin | 275,00 | -0,18 | 275,50 | 646 | | Швеция (SEK) | | ABB | 90,25 | -0,82 | 91,00 | 2014aaz | | Electrolux | 200,00 | -0,25 | 200,50 | 2973 | | Ericsson | 23,00 | -0,43 | 23,10 | 106291 | | Nordea | 87,25 | — | 87,25 | 9310 | | Volvo | 356,00 | +0,99 | 352,50 | 1702 | | Италия (EUR) | | Bank di Lavoro | 3,22 | +0,37 | 3,21 | 1417 | | Fiat | 10,53 | +0,39 | 10,49 | 11336 | | Голландия (EUR) | | ABN Amro Hld | 21,62 | +0,14 | 21,59 | 6625 | | Aegon NV | 12,96 | -0,31 | 13,00 | 3868 | | Ahold Kon | 6,34 | -0,63 | 6,38 | 8014 | | Fortis | 28,41 | -0,11 | 28,44 | 4327 | | ING Grp | 30,40 | -0,43 | 30,53 | 6741 | | Philips | 24,72 | +0,73 | 24,54 | 6663 | | Россия (ADR) | | АФК Система | 21,96 | -1,42 | 21,80 | 501 | | Вимм-Билль-Данн | 37,08 | -1,54 | 37,66 | 12 | | Вымпелком | 43,70 | +4,40 | 41,86 | 520 | | Газпром | 42,65 | -0,12 | 42,70 | 5428 | | ЛУКОЙЛ | 77,90 | +1,03 | 77,40 | 3075 | | Мобильные телесистемы | 30,43 | +1,43 | 30,00 | 307 | | Норильский никель | 119,38 | -2,24 | 120,70 | 450 | | Пятерочка | 17,00 | +3,03 | 16,50 | 322 | | РАО ЕЭС России | 60,70 | +1,84 | 59,90 | 387 | | Ростелеком | 24,50 | +1,86 | 24,15 | 497 | | Сибнефть | 22,70 | +0,04 | 22,49 | 19 | | Стальная группа Мечел | 22,10 | +2,31 | 21,60 | 206 | | Сургутнефтегаз | 66,17 | -0,15 | 66,60 | 615 | | Татнефть | 86,75 | -1,30 | 87,89 | 82 | | ЮКОС | 4,57 | -4,79 | 4,80 | 153 | | Канада (CAD) | | Alcan Inc | 57,13 | +0,14 | 57,05 | 871 | | Bank of Montreal | 62,39 | +0,61 | 62,01 | 596 | | Bank Nova Scotia | 44,60 | +0,95 | 44,18 | 841 | | BCE Inc | 26,81 | +0,98 | 26,55 | 525 | | Imperial Oil | 40,77 | +2,90 | 39,62 | 231 | | Loblaw Cos Ltd | 53,31 | +0,36 | 53,12 | 173 | | Nortel Networks | 2,64 | +1,54 | 2,60 | 2745 | | Royal Bank of Canada | 46,16 | +2,58 | 45,00 | 1076 | | США ($) | | Abbott Labs | 43,02 | +0,75 | 42,70 | 888 | | Agilent Tech | 34,97 | +0,23 | 34,89 | 541 | | Alcoa | 32,52 | +2,52 | 31,72 | 2172 | | Allstate Corp | 55,18 | +0,31 | 55,01 | 422 | | Alltel | 62,78 | +1,50 | 61,85 | 316 | | Amer Electric Power | 34,24 | -0,09 | 34,27 | 537 | | Amer Express Co | 54,31 | -0,09 | 54,36 | 747 | | AIG | 60,94 | +0,23 | 60,80 | 1528 | | Amgen | 68,81 | +1,81 | 67,59 | 2718 | | Analog Devices | 34,05 | +0,95 | 33,73 | 752 | | Anheuser-Busch | 45,85 | +0,46 | 45,64 | 537 | | Time Warner Inc | 17,37 | +0,93 | 17,21 | 2676 | | Apple Comp Inc | 61,84 | +3,46 | 59,77 | 16074 | | Applied Materials | 17,19 | +1,66 | 16,91 | 7249 | | AT&T | 26,68 | +2,38 | 26,06 | 4825 | | Automatic Data Proc | 45,68 | +0,46 | 45,47 | 392 | | Bank of America | 48,42 | +0,04 | 48,40 | 2424 | | Bank of New York | 33,30 | +0,21 | 33,23 | 481 | | Baxter Int | 38,17 | +1,25 | 37,70 | 334 | | BCE Inc | 24,31 | +0,29 | 24,24 | 39 | | Bellsouth Corp | 34,40 | +1,87 | 33,77 | 1909 | | Berkshire cl a* | 92,11 | -0,20 | 92,29 | 1 | | Berkshire cl b* | 3,06 | -0,29 | 3,07 | 2 | | Boeing Co | 83,10 | -0,18 | 83,25 | 689 | | Bristol Myers sq | 24,85 | +1,22 | 24,55 | 1321 | | Cardinal Health | 67,52 | +0,91 | 66,91 | 249 | | Carnival | 39,60 | -0,78 | 39,91 | 714 | | Caterpillar Inc | 72,46 | -0,67 | 72,95 | 873 | | ChevronTexaco | 59,74 | -0,08 | 59,79 | 2348 | | Cigna | 95,50 | +2,98 | 92,74 | 357 | | Cisco | 20,10 | +2,13 | 19,68 | 16323 | | Citigroup | 49,61 | +0,63 | 49,30 | 2492 | | Coca-Cola Co | 43,86 | -0,39 | 44,03 | 841 | | Colgate Palmoliv | 60,30 | -0,07 | 60,34 | 315 | | Costco Wholesale | 53,50 | +1,08 | 52,93 | 1181 | | Daimler-Chrysler | 52,19 | -0,80 | 52,61 | 150 | | Dow Chemical Co | 39,97 | +0,25 | 39,87 | 624 | | Du Pont Co | 42,70 | +0,40 | 42,53 | 665 | | Eastman Kodak | 23,78 | -1,37 | 24,11 | 456 | | Eli Lilly | 51,62 | -0,04 | 51,64 | 686 | | EMC Corp | 12,85 | +0,39 | 12,80 | 1322 | | Emerson Electric | 82,75 | +0,28 | 82,52 | 366 | | Exelon | 56,98 | +0,65 | 56,61 | 1130 | | Exxon Mobil | 60,41 | -0,82 | 60,91 | 3093 | | Fannie Mae | 51,02 | +2,55 | 49,75 | 916 | | First Data Corp | 46,46 | +0,76 | 46,11 | 400 | | Ford Motor Co | 7,05 | -1,54 | 7,16 | 2707 | | Gap Inc | 18,20 | — | 18,20 | 1261 | | Genentech | 81,30 | -2,00 | 82,96 | 905 | | General Elec Co | 34,32 | +0,18 | 34,26 | 3767 | | General Motors | 26,93 | — | 26,93 | 1504 | | Goldman Sachs Gr | 151,14 | +0,13 | 150,95 | 956 | | HJ Heinz Co | 42,43 | +0,19 | 42,35 | 2006 | | Halliburton Co | 74,87 | +0,38 | 74,59 | 1647 | | HCA-Healthcare | 44,74 | +0,65 | 44,45 | 510 | | Hewlett-Packard | 32,06 | -0,99 | 32,38 | 2808 | | Home Depot Inc | 38,39 | +0,71 | 38,12 | 2051 | | Honeywell Int | 41,43 | +0,61 | 41,18 | 486 | | Illinois Tool Works | 50,51 | +1,73 | 49,65 | 601 | | Intel Corp | 17,95 | -0,39 | 18,02 | 27136 | | IBM | 80,71 | +1,01 | 79,90 | 1062 | | Intl Paper | 33,93 | -0,15 | 33,98 | 502 | | Johnson&Johnson | 60,45 | +0,38 | 60,22 | 1287 | | J P Morgan Chase | 43,13 | +1,15 | 42,64 | 1686 | | Kimberly-Clark | 61,07 | +0,66 | 60,67 | 320 | | Kohls | 53,64 | -0,09 | 53,69 | 1735 | | Kroger | 20,09 | -0,10 | 20,11 | 564 | | Lehman Brothers | 66,44 | -0,26 | 66,61 | 929 | | Lockheed Martin | 72,98 | +0,68 | 72,49 | 271 | | Lowes Cos | 62,69 | +0,66 | 62,28 | 1037 | | Lucent Tech | 2,55 | — | 2,55 | 2755 | | Marsh & McLennan | 27,96 | -0,25 | 28,03 | 249 | | McDonalds Corp | 33,24 | +0,21 | 33,17 | 1220 | | Medtronic | 50,73 | +0,48 | 50,49 | 623 | | Merck & Co | 33,64 | +1,05 | 33,29 | 2042 | | Merrill Lynch | 72,36 | -0,07 | 72,41 | 895 | | Metlife Inc | 51,62 | +0,29 | 51,47 | 535 | | Micron Tech | 16,67 | +0,66 | 16,56 | 1390 | | Microsoft | 22,73 | +0,35 | 22,65 | 25274 | | Minnesota Mining | 83,92 | +0,31 | 83,66 | 367 | | Motorola Inc | 21,28 | +0,90 | 21,09 | 1609 | | Occidental Petr | 98,97 | -0,12 | 99,09 | 989 | | Omnicom Group | 95,13 | +0,02 | 95,11 | 273 | | Oracle Corp | 14,05 | -1,20 | 14,22 | 8326 | | Pfizer Inc | 24,00 | +1,44 | 23,66 | 4294 | | Philip Morris | 72,79 | +0,61 | 72,35 | 1374 | | Raytheon Co | 45,99 | +0,31 | 45,85 | 226 | | Schering-plough | 19,47 | +2,15 | 19,06 | 1095 | | Tenet Healthcare | 7,95 | +0,38 | 7,92 | 427 | | Texas Instrument | 31,50 | +0,86 | 31,23 | 1338 | | Textron Inc | 91,89 | +1,06 | 90,93 | 276 | | Time Warner Inc | 17,37 | +0,93 | 17,21 | 2676 | | Tyco Int | 27,48 | +1,36 | 27,11 | 1168 | | Unisys Corp | 6,72 | +2,13 | 6,58 | 236 | | UPS | 80,52 | -0,04 | 80,55 | 308 | | United Tech | 63,05 | +0,85 | 62,52 | 584 | | Unitedhealth Gr | 44,56 | +1,36 | 43,96 | 1533 | | US Bancorp | 30,98 | +0,36 | 30,87 | 736 | | Verizon Comm | 31,44 | +0,74 | 31,21 | 1695 | | Wachovia | 53,83 | +0,62 | 53,50 | 940 | | Wal-Mart Stores | 48,38 | -0,14 | 48,45 | 2678 | | Walt Disney Co | 30,56 | +0,20 | 30,50 | 2294 | | Washington Mutual | 46,05 | +0,30 | 45,91 | 524 | | Wells Fargo | 66,88 | +0,77 | 66,37 | 679 | | Xerox Corp | 14,05 | +2,33 | 13,73 | 1524 |
|
