| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | +0,24 | 8,5 | 13279 | | ANZ Banking Grp | 25,3 | -1,17 | 25,6 | 15215 | | CommonWealth Bank | 42,0 | -0,71 | 42,3 | 8166 | | National Australian Bank | 34,0 | +0,15 | 33,9 | 10228 | | Telstra Corp | 3,7 | +0,54 | 3,7 | 63922 | | Westpac Banking | 21,8 | -0,68 | 21,9 | 12508 | | Япония (JPY) | | Asahi Kasei | 685,0 | +1,63 | 674,0 | 8179 | | Daiwa Securities | 1289,0 | +2,06 | 1263,0 | 10706 | | Fuji Photo Film | 3630,0 | +0,55 | 3610,0 | 1729 | | Fujitsu Ltd | 812,0 | +2,27 | 794,0 | 10636 | | Honda Motor Co | 6900,0 | +1,62 | 6790,0 | 3412 | | Kao Corp | 2775,0 | -0,89 | 2800,0 | 2840 | | KDDI* | 660,0 | -0,15 | 661,0 | 23 | | Mitsubishi Fin Gr* | 1430,0 | +1,42 | 1410,0 | 69 | | Mitsubishi Electric | 848,0 | +0,47 | 844,0 | 5013 | | NEC Corp | 584,0 | -0,68 | 588,0 | 19707 | | Nippon Steel Corp | 390,0 | +0,26 | 389,0 | 40748 | | Nissan Motor Co | 1227,0 | +0,82 | 1217,0 | 13329 | | NTT* | 522,0 | -0,95 | 527,0 | 27 | | NTT DoCoMo* | 164,0 | -1,80 | 167,0 | 198 | | Pioneer | 1649,0 | -2,14 | 1685,0 | 3402 | | Ricoh | 2065,0 | +0,73 | 2050,0 | 2114 | | Seikisui House | 1517,0 | +0,86 | 1504,0 | 3214 | | Shin-Etsu Chem | 5710,0 | +1,60 | 5620,0 | 2478 | | Sony | 4720,0 | -0,21 | 4730,0 | 5484 | | Sumitomo Chem | 864,0 | +4,10 | 830,0 | 10066 | | TDK Corp | 8170,0 | +0,86 | 8100,0 | 1057 | | Toshiba Corp | 680,0 | +1,64 | 669,0 | 16211 | | Toyota Motor Co | 5630,0 | +0,72 | 5590,0 | 7936 | | Гонконг (HKD) | | Cheung Kong | 80,70 | +0,69 | 80,15 | 3876 | | China Mobile | 40,30 | +1,13 | 39,85 | 24408 | | China Unicom | 6,60 | +3,12 | 6,40 | 14086 | | CLP Holdings | 44,45 | +0,79 | 44,10 | 2822 | | CNOOC | 5,55 | +5,71 | 5,25 | 220700 | | Hang Seng Bank | 94,70 | +0,53 | 94,20 | 1536 | | Henderson Land | 37,80 | +2,44 | 36,90 | 2004 | | HSBC Holdings | 133,30 | +0,76 | 132,30 | 11251 | | Hutchison | 69,00 | +0,88 | 68,40 | 5620 | | Франция (EUR) | | Alcatel | 9,61 | +3,56 | 9,28 | 8130 | | Axa | 24,63 | +3,18 | 23,87 | 7914 | | BNP Paribas | 69,90 | +3,25 | 67,70 | 3286 | | Bouygues | 39,27 | +4,03 | 37,75 | 1776 | | Danone | 90,70 | +1,45 | 89,40 | 938 | | EADS | 20,22 | +7,96 | 18,73 | 16716 | | France Telecom | 16,95 | +0,30 | 16,90 | 10431 | | Lafarge | 86,90 | +3,08 | 84,30 | 1207 | | Michelin | 47,06 | +1,49 | 46,37 | 981 | | Peugeot | 48,57 | +1,34 | 47,93 | 684 | | Renault | 83,55 | +2,96 | 81,15 | 935 | | Sanofi-Synthelab | 73,20 | +2,23 | 71,60 | 3705 | | Schneider Elec | 76,60 | +4,22 | 73,50 | 850 | | STMicroelectronics | 12,35 | +2,24 | 12,08 | 4092 | | Total Fina Elf | 48,18 | +2,84 | 46,85 | 7642 | | Великобритания (GBp) | | ARM Holdings | 113,50 | +2,02 | 111,25 | 20859 | | BAE System | 359,25 | +4,13 | 345,00 | 20893 | | Barclays | 595,50 | +1,28 | 588,00 | 30545 | | BP | 595,00 | +1,54 | 586,00 | 67152 | | BAT | 1332,00 | +0,91 | 1320,00 | 4895 | | British Airways | 357,50 | +5,69 | 338,25 | 23069 | | British Telecom | 226,75 | -0,87 | 228,75 | 40801 | | Cable & Wireless | 110,00 | +0,23 | 109,75 | 40425 | | Cadbury Schweppes | 504,10 | -0,20 | 505,00 | 7096 | | HSBC Hldg | 938,50 | +0,81 | 931,00 | 33196 | | Lloyds TSB Grp | 528,50 | +2,62 | 515,00 | 31727 | | Marks & Spencer | 552,50 | +0,82 | 548,00 | 4998 | | Prudential | 562,50 | +4,17 | 540,00 | 10498 | | Reuters Group | 362,00 | +2,19 | 354,25 | 10740 | | Rio Tinto | 2729,00 | +5,57 | 2585,00 | 7730 | | Sainsbury | 320,50 | +0,55 | 318,75 | 9373 | | Unilever | 1136,00 | +0,44 | 1131,00 | 6350 | | Vodafone Airtch | 116,75 | +2,86 | 113,50 | 219151 | | Германия (EUR) | | Allianz AG | 115,78 | +3,66 | 111,69 | 3345 | | BASF | 60,15 | +1,67 | 59,16 | 2251 | | Bayer AG | 33,26 | +1,84 | 32,66 | 5609 | | BMW | 37,92 | +3,72 | 36,56 | 2312 | | Commerzbank AG | 26,81 | +4,00 | 25,78 | 4894 | | Daimler-Chrysler | 37,50 | +1,19 | 37,06 | 5016 | | Deutsche Bank n | 83,60 | +1,74 | 82,17 | 3626 | | Dt Telekom n | 12,68 | +0,08 | 12,67 | 19679 | | Hypovereinsbank | 26,63 | +2,50 | 25,98 | 568 | | Infineon Tech | 8,50 | +3,41 | 8,22 | 7289 | | Merck KGaA | 73,93 | +1,86 | 72,58 | 419 | | Munich Re | 101,49 | +2,10 | 99,40 | 1659 | | Sap AG | 158,11 | +2,70 | 153,95 | 1571 | | Siemens | 63,04 | +2,72 | 61,37 | 6127 | | Volkswagen AG | 52,82 | +4,08 | 50,75 | 1701 | | Финляндия (EUR) | | Nokia | 15,90 | +3,85 | 15,31 | 26706 | | Stora Enso | 10,37 | +1,97 | 10,17 | 2833 | | Швейцария (CHF) | | Ciba Special | 68,10 | +2,87 | 66,20 | 555 | | Lonza Grp AG | 82,90 | +1,59 | 81,60 | 972 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,95 | +3,53 | 63,70 | 7232 | | Nestle | 367,75 | +2,08 | 360,25 | 1337 | | Novartis | 64,45 | +0,23 | 64,30 | 10056 | | Roche | 204,10 | +0,74 | 202,60 | 11 | | Swiss Re | 81,95 | +1,55 | 80,70 | 1557 | | UBS AG | 127,90 | +3,06 | 124,10 | 3739 | | Zurich Fin | 259,25 | +2,98 | 251,75 | 962 | | Швеция (SEK) | | ABB | 86,50 | +7,12 | 80,75 | 5389aaz | | Electrolux | 107,00 | +10,31 | 97,00 | 5458 | | Ericsson | 22,90 | +2,69 | 22,30 | 111479 | | Nordea | 83,00 | +2,47 | 81,00 | 7272 | | Volvo | 344,00 | +2,99 | 334,00 | 1525 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,09 | 2,94 | 223 | | Fiat | 10,13 | +3,81 | 9,75 | 11096 | | Голландия (EUR) | | ABN Amro Hld | 20,94 | +1,55 | 20,62 | 8967 | | Aegon NV | 12,95 | +3,60 | 12,50 | 8319 | | Ahold Kon | 6,46 | +2,70 | 6,29 | 5577 | | Fortis | 25,92 | +3,06 | 25,15 | 4418 | | ING Grp | 29,04 | +3,09 | 28,17 | 8482 | | Philips | 22,45 | +2,56 | 21,89 | 7418 | | Россия (ADR) | | АФК Система | 18,52 | -0,48 | 18,90 | 426 | | Вимм-Билль-Данн | 30,89 | +2,97 | 30,00 | 96 | | Вымпелком | 43,27 | +3,29 | 41,89 | 742 | | Газпром | 37,72 | +6,64 | 36,00 | 7270 | | ЛУКОЙЛ | 69,50 | +5,71 | 66,50 | 3736 | | Мобильные телесистемы | 27,75 | +1,76 | 27,27 | 1481 | | Норильский никель | 103,50 | +6,53 | 99,50 | 838 | | Пятерочка | 15,00 | — | 15,00 | 188 | | РАО ЕЭС России | 63,51 | +9,00 | 61,10 | 1306 | | Ростелеком | 23,45 | -3,66 | 24,34 | 566 | | Стальная группа Мечел | 20,70 | +4,07 | 19,89 | 148 | | Сургутнефтегаз | 61,71 | +11,07 | 56,90 | 1948 | | Татнефть | 75,30 | +5,42 | 71,43 | 135 | | ЮКОС | 4,20 | +4,48 | 4,02 | 344 | | Канада (CAD) | | Alcan Inc | 49,63 | +3,40 | 48,00 | 478 | | Bank of Montreal | 60,62 | +0,50 | 60,32 | 237 | | Bank Nova Scotia | 44,85 | +0,43 | 44,66 | 738 | | BCE Inc | 26,41 | -0,38 | 26,51 | 448 | | Imperial Oil | 37,13 | +1,61 | 36,54 | 647 | | Loblaw Cos Ltd | 53,07 | +0,32 | 52,90 | 55 | | Nortel Networks | 2,47 | +4,66 | 2,36 | 2534 | | Royal Bank of Canada | 44,72 | +1,57 | 44,03 | 1194 | | США ($) | | Abbott Labs | 42,75 | +0,12 | 42,70 | 444 | | Agilent Tech | 32,25 | +1,03 | 31,92 | 621 | | Alcoa | 30,04 | +1,62 | 29,56 | 854 | | Allstate Corp | 53,49 | +0,26 | 53,35 | 266 | | Alltel | 61,24 | +1,61 | 60,27 | 233 | | Amer Electric Power | 34,15 | +0,29 | 34,05 | 366 | | Amer Express Co | 52,97 | +0,44 | 52,74 | 694 | | AIG | 59,32 | +0,08 | 59,27 | 1044 | | Amgen | 67,24 | -0,16 | 67,35 | 2688 | | Analog Devices | 32,90 | +1,54 | 32,40 | 409 | | Anheuser-Busch | 45,14 | — | 45,14 | 327 | | Time Warner Inc | 16,92 | -0,29 | 16,97 | 3574 | | Apple Comp Inc | 57,60 | -0,02 | 57,61 | 13775 | | Applied Materials | 16,64 | +1,22 | 16,44 | 9056 | | Automatic Data Proc | 44,73 | +0,49 | 44,51 | 268 | | Bank of America | 47,08 | +0,94 | 46,64 | 2889 | | Bank of New York | 31,84 | +1,73 | 31,30 | 734 | | Baxter Int | 38,00 | +0,69 | 37,74 | 313 | | BCE Inc | 23,61 | -1,13 | 23,88 | 44 | | Bellsouth Corp | 35,54 | +0,82 | 35,25 | 1994 | | Berkshire cl a* | 91,00 | +1,00 | 90,10 | 1 | | Berkshire cl b* | 3,03 | +0,92 | 3,00 | 6 | | Boeing Co | 83,74 | +2,11 | 82,01 | 1580 | | Bristol Myers sq | 24,88 | +0,53 | 24,75 | 750 | | Cardinal Health | 66,42 | -1,31 | 67,30 | 249 | | Carnival | 38,00 | +1,06 | 37,60 | 982 | | Caterpillar Inc | 69,90 | +3,59 | 67,48 | 1601 | | ChevronTexaco | 58,70 | +1,50 | 57,83 | 1686 | | Cigna | 89,37 | -0,01 | 89,38 | 196 | | Cisco | 19,90 | +1,48 | 19,61 | 11581 | | Citigroup | 48,19 | +0,82 | 47,80 | 2880 | | Coca-Cola Co | 42,68 | -0,30 | 42,81 | 941 | | Colgate Palmoliv | 59,86 | -0,81 | 60,35 | 527 | | Costco Wholesale | 52,98 | — | 52,98 | 604 | | Daimler-Chrysler | 47,36 | +1,30 | 46,75 | 80 | | Dow Chemical Co | 37,90 | +0,99 | 37,53 | 407 | | Du Pont Co | 40,71 | +1,19 | 40,23 | 467 | | Eastman Kodak | 23,37 | +1,96 | 22,92 | 275 | | Eli Lilly | 53,72 | +1,03 | 53,17 | 697 | | EMC Corp | 11,88 | -0,17 | 11,90 | 1812 | | Emerson Electric | 81,73 | +0,52 | 81,31 | 265 | | Exelon | 57,08 | -0,28 | 57,24 | 487 | | Exxon Mobil | 58,49 | +1,19 | 57,80 | 2651 | | Fannie Mae | 47,50 | +0,51 | 47,26 | 492 | | First Data Corp | 45,76 | +1,69 | 45,00 | 579 | | Ford Motor Co | 6,67 | +0,91 | 6,61 | 1725 | | Gap Inc | 17,37 | +0,70 | 17,25 | 542 | | Genentech | 78,37 | +0,66 | 77,86 | 355 | | General Elec Co | 33,71 | -0,56 | 33,90 | 3262 | | General Motors | 25,37 | +0,04 | 25,36 | 839 | | Goldman Sachs Gr | 141,49 | +2,16 | 138,50 | 1705 | | HJ Heinz Co | 40,29 | +0,72 | 40,00 | 299 | | Halliburton Co | 72,47 | +2,34 | 70,81 | 1351 | | HCA-Healthcare | 42,13 | -1,15 | 42,62 | 181 | | Hewlett-Packard | 30,66 | +1,73 | 30,14 | 1945 | | Home Depot Inc | 36,76 | +0,03 | 36,75 | 1745 | | Honeywell Int | 38,77 | +1,97 | 38,02 | 788 | | Illinois Tool Works | 48,32 | +2,16 | 47,30 | 460 | | Intel Corp | 17,91 | +1,02 | 17,73 | 25019 | | IBM | 77,00 | -0,91 | 77,71 | 1122 | | Intl Paper | 31,84 | +2,02 | 31,21 | 407 | | Johnson&Johnson | 61,02 | -0,38 | 61,25 | 948 | | J P Morgan Chase | 40,17 | +0,50 | 39,97 | 2234 | | Kimberly-Clark | 60,70 | -0,13 | 60,78 | 171 | | Kohls | 57,03 | +2,24 | 55,78 | 839 | | Kroger | 19,71 | -0,10 | 19,73 | 347 | | Lehman Brothers | 62,29 | +2,27 | 60,91 | 973 | | Lockheed Martin | 70,44 | +0,63 | 70,00 | 267 | | Lowes Cos | 62,40 | +0,21 | 62,27 | 442 | | Lucent Tech | 2,37 | +3,49 | 2,29 | 3424 | | Marsh & McLennan | 27,73 | +0,22 | 27,67 | 244 | | McDonalds Corp | 32,84 | -0,03 | 32,85 | 914 | | Medtronic | 50,22 | -0,69 | 50,57 | 546 | | Merck & Co | 33,76 | +0,81 | 33,49 | 774 | | Merrill Lynch | 66,91 | +2,29 | 65,41 | 1110 | | Metlife Inc | 50,10 | +0,70 | 49,75 | 393 | | Micron Tech | 15,65 | +2,56 | 15,26 | 841 | | Microsoft | 21,99 | +0,50 | 21,88 | 35626 | | Minnesota Mining | 79,97 | +0,09 | 79,90 | 450 | | Motorola Inc | 20,37 | +1,14 | 20,14 | 2090 | | Occidental Petr | 95,71 | +2,46 | 93,41 | 628 | | Omnicom Group | 89,20 | -0,52 | 89,67 | 563 | | Oracle Corp | 13,53 | +2,58 | 13,19 | 11965 | | Pfizer Inc | 23,23 | +0,48 | 23,12 | 2244 | | Philip Morris | 70,43 | +0,67 | 69,96 | 1036 | | Raytheon Co | 43,30 | +0,46 | 43,10 | 159 | | Schering-plough | 19,00 | +0,26 | 18,95 | 363 | | Tenet Healthcare | 7,29 | -0,41 | 7,32 | 270 | | Texas Instrument | 29,55 | +2,25 | 28,90 | 2146 | | Textron Inc | 85,73 | +1,89 | 84,14 | 146 | | Time Warner Inc | 16,92 | -0,29 | 16,97 | 3574 | | Tyco Int | 26,61 | +0,08 | 26,59 | 659 | | Unisys Corp | 6,27 | +1,79 | 6,16 | 68 | | UPS | 78,86 | +0,84 | 78,20 | 393 | | United Tech | 60,06 | +0,74 | 59,62 | 829 | | Unitedhealth Gr | 44,43 | -1,22 | 44,98 | 1020 | | US Bancorp | 30,86 | -0,77 | 31,10 | 984 | | Verizon Comm | 31,71 | +0,28 | 31,62 | 908 | | Wachovia | 52,27 | +0,46 | 52,03 | 1554 | | Wal-Mart Stores | 47,50 | -0,44 | 47,71 | 1589 | | Walt Disney Co | 28,94 | +0,87 | 28,69 | 1401 | | Washington Mutual | 44,06 | +0,89 | 43,67 | 1181 | | Wells Fargo | 66,17 | -0,54 | 66,53 | 716 | | Xerox Corp | 13,55 | +1,42 | 13,36 | 791 |
|
