| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,00 | 9,0 | 2652 | | ANZ Banking Grp | 26,8 | +0,49 | 26,7 | 2421 | | CommonWealth Bank | 44,1 | — | 44,1 | 1977 | | National Australian Bank | 35,5 | +0,28 | 35,4 | 3403 | | Telstra Corp | 3,8 | +0,26 | 3,8 | 22760 | | Westpac Banking | 22,5 | — | 22,5 | 4909 | | Япония (JPY) | | Asahi Kasei | 715,0 | -1,11 | 723,0 | 3837 | | Daiwa Securities | 1460,0 | +1,96 | 1432,0 | 12023 | | Fuji Photo Film | 3690,0 | -1,60 | 3750,0 | 2042 | | Fujitsu Ltd | 836,0 | +0,72 | 830,0 | 10065 | | Honda Motor Co | 7440,0 | -1,06 | 7520,0 | 2225 | | Kao Corp | 2830,0 | +0,89 | 2805,0 | 2366 | | KDDI* | 742,0 | -1,85 | 756,0 | 14 | | Mitsubishi Fin Gr* | 1540,0 | -1,91 | 1570,0 | 53 | | Mitsubishi Electric | 929,0 | -0,96 | 938,0 | 3773 | | NEC Corp | 662,0 | -0,45 | 665,0 | 9024 | | Nippon Steel Corp | 427,0 | -0,23 | 428,0 | 37792 | | Nissan Motor Co | 1348,0 | -1,75 | 1372,0 | 11283 | | NTT* | 569,0 | -0,52 | 572,0 | 26 | | NTT DoCoMo* | 177,0 | -1,12 | 179,0 | 97 | | Pioneer | 1933,0 | +1,36 | 1907,0 | 3073 | | Ricoh | 2310,0 | -0,65 | 2325,0 | 1746 | | Seikisui House | 1605,0 | -1,53 | 1630,0 | 1736 | | Shin-Etsu Chem | 6330,0 | -0,94 | 6390,0 | 1324 | | Sony | 5190,0 | +0,58 | 5160,0 | 5045 | | Sumitomo Chem | 960,0 | -0,62 | 966,0 | 3040 | | TDK Corp | 9220,0 | -1,39 | 9350,0 | 477 | | Toshiba Corp | 756,0 | -0,13 | 757,0 | 17408 | | Toyota Motor Co | 6040,0 | -1,31 | 6120,0 | 6159 | | Гонконг (HKD) | | Cheung Kong | 85,40 | +1,07 | 84,50 | 4244 | | China Mobile | 42,65 | +2,40 | 41,65 | 20540 | | China Unicom | 6,80 | +1,49 | 6,70 | 10794 | | CLP Holdings | 44,15 | +0,11 | 44,10 | 1481 | | CNOOC | 5,90 | — | 5,90 | 86818 | | Hang Seng Bank | 96,80 | +0,21 | 96,60 | 2249 | | Henderson Land | 41,00 | +0,61 | 40,75 | 1483 | | HSBC Holdings | 135,40 | -0,15 | 135,60 | 7900 | | Hutchison | 70,70 | +0,64 | 70,25 | 5295 | | Франция (EUR) | | Alcatel | 10,20 | -1,35 | 10,34 | 6741 | | Axa | 26,70 | -0,67 | 26,88 | 4897 | | BNP Paribas | 72,80 | -0,68 | 73,30 | 2038 | | Bouygues | 42,95 | +0,77 | 42,62 | 1570 | | Danone | 93,75 | -0,90 | 94,60 | 662 | | EADS | 26,79 | -3,11 | 27,65 | 3433 | | France Telecom | 17,38 | -1,75 | 17,69 | 7367 | | Lafarge | 93,90 | -0,84 | 94,70 | 699 | | Michelin | 49,63 | -1,63 | 50,45 | 403 | | Peugeot | 48,97 | -0,53 | 49,23 | 1035 | | Renault | 87,15 | -1,53 | 88,50 | 1206 | | Sanofi-Synthelab | 73,65 | -0,61 | 74,10 | 2322 | | Schneider Elec | 81,10 | -0,98 | 81,90 | 369 | | STMicroelectronics | 12,66 | -1,02 | 12,79 | 3469 | | Total Fina Elf | 50,75 | +0,10 | 50,70 | 7626 | | Великобритания (GBp) | | ARM Holdings | 116,77 | -1,07 | 117,25 | 5592 | | BAE System | 383,97 | -1,23 | 387,75 | 17025 | | Barclays | 617,92 | -0,88 | 624,00 | 18818 | | BP | 640,48 | +0,39 | 633,50 | 65646 | | BAT | 1364,52 | +0,22 | 1359,00 | 4709 | | British Airways | 341,22 | -2,08 | 347,75 | 9555 | | British Telecom | 233,10 | -1,69 | 236,25 | 38451 | | Cable & Wireless | 104,38 | -0,71 | 105,00 | 21342 | | Cadbury Schweppes | 509,81 | -0,29 | 512,50 | 11810 | | HSBC Hldg | 927,04 | +0,11 | 926,50 | 14768 | | Lloyds TSB Grp | 514,49 | -0,77 | 518,50 | 23974 | | Marks & Spencer | 549,67 | -1,88 | 560,00 | 8953 | | Prudential | 580,22 | -1,45 | 585,00 | 7771 | | Reuters Group | 379,20 | -0,72 | 382,50 | 5125 | | Rio Tinto | 2855,00 | -0,24 | 2878,00 | 4609 | | Sainsbury | 319,75 | -0,23 | 320,00 | 8005 | | Unilever | 1186,67 | +0,17 | 1188,00 | 8185 | | Vodafone Airtch | 125,06 | -1,38 | 126,75 | 271373 | | Германия (EUR) | | Allianz AG | 120,35 | -0,25 | 120,65 | 2353 | | BASF | 62,69 | -0,73 | 63,15 | 1880 | | Bayer AG | 34,25 | -0,81 | 34,53 | 4348 | | BMW | 39,06 | -0,99 | 39,45 | 1599 | | Commerzbank AG | 28,51 | -0,97 | 28,79 | 3017 | | Daimler-Chrysler | 40,01 | -1,55 | 40,64 | 4633 | | Deutsche Bank n | 87,49 | -1,32 | 88,66 | 4018 | | Dt Telekom n | 12,77 | -1,77 | 13,00 | 19301 | | Hypovereinsbank | 28,65 | -2,05 | 29,25 | 247 | | Infineon Tech | 8,96 | -1,86 | 9,13 | 5565 | | Merck KGaA | 80,58 | -0,65 | 81,11 | 202 | | Munich Re | 104,15 | -0,67 | 104,85 | 1082 | | Sap AG | 163,18 | -1,19 | 165,15 | 1170 | | Siemens | 65,23 | -1,95 | 66,53 | 5194 | | Volkswagen AG | 53,61 | -2,19 | 54,81 | 1003 | | Финляндия (EUR) | | Nokia | 16,68 | -1,48 | 16,93 | 25860 | | Stora Enso | 11,06 | +1,00 | 10,95 | 2031 | | Швеция (SEK) | | ABB | 89,25 | — | 89,25 | 1452aaz | | Electrolux | 203,50 | +0,99 | 201,50 | 2349 | | Ericsson | 22,80 | -1,72 | 23,20 | 66740 | | Nordea | 86,75 | -0,29 | 87,00 | 4524 | | Volvo | 354,00 | +0,71 | 351,50 | 1395 | | Италия (EUR) | | Bank di Lavoro | 3,27 | +0,83 | 3,25 | 3493 | | Fiat | 10,41 | -0,05 | 10,43 | 9 | | Голландия (EUR) | | ABN Amro Hld | 21,38 | -1,43 | 21,69 | 6774 | | Aegon NV | 12,82 | -0,70 | 12,91 | 3656 | | Ahold Kon | 6,38 | -1,09 | 6,45 | 4700 | | Fortis | 27,24 | -1,63 | 27,69 | 3941 | | ING Grp | 29,99 | -1,25 | 30,37 | 5931 | | Philips | 24,30 | -1,50 | 24,67 | 4687 | | Россия (ADR) | | АФК Система | 23,05 | +2,18 | 22,90 | 165 | | Вимм-Билль-Данн | 37,28 | +0,08 | 37,50 | 7 | | Вымпелком | 47,52 | -1,00 | 48,00 | 1528 | | Газпром | 44,75 | -0,53 | 45,00 | 2555 | | ЛУКОЙЛ | 82,30 | -0,24 | 82,50 | 1608 | | Мобильные телесистемы | 31,20 | -0,19 | 31,26 | 766 | | Мосэнерго | 22,00 | -2,22 | 22,50 | 0 | | Норильский никель | 127,71 | +0,79 | 126,50 | 447 | | Пятерочка | 17,30 | +1,41 | 17,06 | 219 | | РАО ЕЭС России | 66,51 | -0,76 | 65,80 | 915 | | Ростелеком | 28,50 | +2,33 | 27,85 | 332 | | Ростелеком | 28,40 | +4,76 | 26,87 | 295 | | Сибнефть | 23,70 | -0,84 | 23,70 | 65 | | Стальная группа Мечел | 21,70 | -3,94 | 22,59 | 360 | | Сургутнефтегаз | 73,07 | +0,14 | 72,90 | 503 | | Татнефть | 96,50 | -0,11 | 96,61 | 68 | | ЮКОС | 4,65 | +2,20 | 4,55 | 167 | | Канада (CAD) | | Alcan Inc | 57,25 | -1,63 | 58,20 | 565 | | Bank of Montreal | 61,90 | -0,90 | 62,46 | 386 | | Bank Nova Scotia | 44,80 | -0,22 | 44,90 | 700 | | BCE Inc | 27,01 | — | 27,01 | 383 | | Imperial Oil | 41,44 | -0,02 | 41,45 | 506 | | Loblaw Cos Ltd | 53,02 | -0,43 | 53,25 | 78 | | Nortel Networks | 2,57 | -1,91 | 2,62 | 2504 | | Royal Bank of Canada | 46,00 | -0,39 | 46,18 | 700 | | США ($) | | Abbott Labs | 42,69 | -1,02 | 43,13 | 641 | | Agilent Tech | 35,15 | -1,04 | 35,52 | 375 | | Alcoa | 32,16 | -1,26 | 32,57 | 825 | | Allstate Corp | 55,01 | -0,18 | 55,11 | 362 | | Alltel | 63,09 | -0,49 | 63,40 | 191 | | Amer Electric Power | 34,64 | -0,74 | 34,90 | 437 | | Amer Express Co | 54,36 | -0,66 | 54,72 | 892 | | AIG | 61,00 | -0,18 | 61,11 | 973 | | Amgen | 68,56 | -0,90 | 69,18 | 2931 | | Analog Devices | 33,99 | -1,31 | 34,44 | 701 | | Anheuser-Busch | 45,07 | -1,21 | 45,62 | 719 | | Time Warner Inc | 17,71 | +0,74 | 17,58 | 4065 | | Apple Comp Inc | 60,80 | -1,39 | 61,66 | 9533 | | Applied Materials | 16,87 | -1,00 | 17,04 | 5954 | | Automatic Data Proc | 45,57 | -0,39 | 45,75 | 422 | | Bank of America | 49,26 | — | 49,26 | 2086 | | Bank of New York | 33,10 | -0,99 | 33,43 | 1019 | | Baxter Int | 37,80 | -0,81 | 38,11 | 474 | | BCE Inc | 24,55 | -0,04 | 24,56 | 38 | | Bellsouth Corp | 34,91 | +0,81 | 34,63 | 924 | | Berkshire cl a* | 91,90 | +0,16 | 91,75 | 1 | | Berkshire cl b* | 3,06 | +0,15 | 3,06 | 2 | | Boeing Co | 82,73 | -1,28 | 83,80 | 811 | | Bristol Myers sq | 25,34 | +0,28 | 25,27 | 1134 | | Cardinal Health | 67,27 | -0,37 | 67,52 | 193 | | Carnival | 39,82 | -0,80 | 40,14 | 819 | | Caterpillar Inc | 71,05 | -2,42 | 72,81 | 1017 | | ChevronTexaco | 60,49 | -0,43 | 60,75 | 2493 | | Cigna | 94,56 | -2,96 | 97,44 | 627 | | Cisco | 20,30 | -0,68 | 20,44 | 12103 | | Citigroup | 50,05 | -0,18 | 50,14 | 2202 | | Coca-Cola Co | 43,58 | -0,71 | 43,89 | 1239 | | Colgate Palmoliv | 59,75 | -0,78 | 60,22 | 351 | | Costco Wholesale | 53,30 | -0,28 | 53,45 | 874 | | Daimler-Chrysler | 51,88 | -1,24 | 52,53 | 208 | | Dow Chemical Co | 40,41 | -1,05 | 40,84 | 778 | | Du Pont Co | 43,01 | -0,67 | 43,30 | 687 | | Eastman Kodak | 24,18 | +0,25 | 24,12 | 619 | | Eli Lilly | 51,74 | -0,56 | 52,03 | 526 | | EMC Corp | 12,71 | -1,40 | 12,89 | 1568 | | Emerson Electric | 82,30 | -0,62 | 82,81 | 252 | | Exelon | 58,17 | -0,14 | 58,25 | 782 | | Exxon Mobil | 61,21 | -0,71 | 61,65 | 3429 | | Fannie Mae | 50,53 | -2,36 | 51,75 | 781 | | First Data Corp | 47,18 | +0,55 | 46,92 | 525 | | Ford Motor Co | 7,01 | -1,27 | 7,10 | 3085 | | Gap Inc | 17,71 | -1,01 | 17,89 | 662 | | Genentech | 81,11 | -1,43 | 82,29 | 640 | | General Elec Co | 34,55 | -0,32 | 34,66 | 2696 | | General Motors | 26,22 | -1,02 | 26,49 | 3185 | | Goldman Sachs Gr | 155,55 | +0,95 | 154,09 | 1280 | | HJ Heinz Co | 42,79 | +0,21 | 42,70 | 1063 | | Halliburton Co | 76,82 | +0,05 | 76,78 | 1646 | | HCA-Healthcare | 44,78 | -0,56 | 45,03 | 271 | | Hewlett-Packard | 32,40 | — | 32,40 | 1602 | | Home Depot Inc | 37,89 | -0,29 | 38,00 | 2314 | | Honeywell Int | 40,59 | -1,48 | 41,20 | 504 | | Illinois Tool Works | 49,51 | -1,12 | 50,07 | 413 | | Intel Corp | 18,13 | -0,55 | 18,23 | 18866 | | IBM | 79,93 | +0,48 | 79,55 | 1592 | | Intl Paper | 34,08 | +0,80 | 33,81 | 1012 | | Johnson&Johnson | 60,32 | -0,69 | 60,74 | 1144 | | J P Morgan Chase | 43,57 | -0,55 | 43,81 | 1357 | | Kimberly-Clark | 60,35 | -0,74 | 60,80 | 293 | | Kohls | 54,86 | +0,98 | 54,33 | 1000 | | Kroger | 19,98 | -1,28 | 20,24 | 427 | | Lehman Brothers | 67,76 | +0,34 | 67,53 | 832 | | Lockheed Martin | 72,60 | -0,71 | 73,12 | 301 | | Lowes Cos | 63,09 | -0,58 | 63,46 | 821 | | Lucent Tech | 2,54 | -0,39 | 2,55 | 2026 | | Marsh & McLennan | 28,17 | -0,49 | 28,31 | 565 | | McDonalds Corp | 33,26 | -0,75 | 33,51 | 1209 | | Medtronic | 51,17 | -0,06 | 51,20 | 803 | | Merck & Co | 33,97 | +0,06 | 33,95 | 934 | | Merrill Lynch | 73,35 | +0,44 | 73,03 | 971 | | Metlife Inc | 52,59 | -0,06 | 52,62 | 629 | | Micron Tech | 16,51 | +0,30 | 16,46 | 2901 | | Microsoft | 22,60 | -0,70 | 22,76 | 21369 | | Minnesota Mining | 83,86 | -1,09 | 84,78 | 573 | | Motorola Inc | 21,39 | -1,70 | 21,76 | 2803 | | Occidental Petr | 99,99 | -0,90 | 100,90 | 1254 | | Omnicom Group | 95,80 | -0,01 | 96,06 | 370 | | Oracle Corp | 14,02 | -0,92 | 14,15 | 6332 | | Pfizer Inc | 23,99 | -0,83 | 24,19 | 3715 | | Philip Morris | 72,35 | -0,69 | 72,85 | 800 | | Raytheon Co | 45,73 | -0,07 | 45,76 | 516 | | Schering-plough | 19,47 | -0,92 | 19,65 | 598 | | Tenet Healthcare | 7,87 | -2,24 | 8,05 | 211 | | Texas Instrument | 32,16 | +0,09 | 32,13 | 3880 | | Textron Inc | 93,13 | -1,15 | 94,21 | 221 | | Time Warner Inc | 17,71 | +0,74 | 17,58 | 4065 | | Tyco Int | 27,42 | -0,29 | 27,50 | 1045 | | Unisys Corp | 6,68 | -0,74 | 6,73 | 124 | | UPS | 80,96 | -0,11 | 81,05 | 426 | | United Tech | 61,88 | -1,82 | 63,03 | 858 | | Unitedhealth Gr | 46,16 | -1,75 | 46,98 | 1735 | | US Bancorp | 31,57 | -0,35 | 31,68 | 795 | | Verizon Comm | 31,99 | +0,16 | 31,94 | 1336 | | Wachovia | 54,95 | -0,36 | 55,15 | 1408 | | Wal-Mart Stores | 47,71 | -0,25 | 47,83 | 2328 | | Walt Disney Co | 30,79 | +0,56 | 30,62 | 1435 | | Washington Mutual | 46,00 | -0,39 | 46,18 | 655 | | Wells Fargo | 68,08 | -0,09 | 68,14 | 762 | | Xerox Corp | 13,88 | -0,79 | 13,99 | 639 |
|
