| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,23 | 8,8 | 2880 | | ANZ Banking Grp | 26,1 | +0,35 | 26,0 | 2803 | | CommonWealth Bank | 43,2 | -0,46 | 43,4 | 2392 | | National Australian Bank | 34,4 | -0,87 | 34,7 | 2605 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 29042 | | Westpac Banking | 22,4 | -0,49 | 22,5 | 3867 | | Япония (JPY) | | Asahi Kasei | 736,0 | -0,41 | 739,0 | 4231 | | Daiwa Securities | 1327,0 | +0,08 | 1326,0 | 7251 | | Fuji Photo Film | 3840,0 | -1,29 | 3890,0 | 2660 | | Fujitsu Ltd | 864,0 | +0,82 | 857,0 | 4443 | | Honda Motor Co | 7290,0 | +0,14 | 7280,0 | 2981 | | Kao Corp | 2870,0 | +0,17 | 2865,0 | 2543 | | KDDI* | 693,0 | -1,00 | 700,0 | 15 | | Mitsubishi Fin Gr* | 1520,0 | +1,33 | 1500,0 | 43 | | Mitsubishi Electric | 901,0 | +0,90 | 893,0 | 2573 | | NEC Corp | 576,0 | -2,04 | 588,0 | 21468 | | Nippon Steel Corp | 417,0 | +1,71 | 410,0 | 49611 | | Nissan Motor Co | 1216,0 | -1,38 | 1233,0 | 13614 | | NTT* | 543,0 | -1,45 | 551,0 | 26 | | NTT DoCoMo* | 164,0 | -0,61 | 165,0 | 107 | | Pioneer | 1801,0 | -0,83 | 1816,0 | 1343 | | Ricoh | 2170,0 | -0,91 | 2190,0 | 1527 | | Seikisui House | 1580,0 | -0,06 | 1581,0 | 1700 | | Shin-Etsu Chem | 6000,0 | +1,52 | 5910,0 | 1821 | | Sony | 4970,0 | +0,40 | 4950,0 | 5351 | | Sumitomo Chem | 940,0 | +0,64 | 934,0 | 5219 | | TDK Corp | 8640,0 | -0,23 | 8660,0 | 523 | | Toshiba Corp | 752,0 | +1,08 | 744,0 | 18941 | | Toyota Motor Co | 5830,0 | +0,69 | 5790,0 | 6794 | | Гонконг (HKD) | | Cheung Kong | 81,15 | -0,18 | 81,30 | 4207 | | China Mobile | 42,50 | +0,83 | 42,15 | 11505 | | China Unicom | 6,90 | — | 6,90 | 7085 | | CLP Holdings | 45,00 | +0,33 | 44,85 | 2466 | | CNOOC | 5,80 | — | 5,80 | 87055 | | Hang Seng Bank | 97,25 | +0,10 | 97,15 | 1192 | | Henderson Land | 38,55 | -0,39 | 38,70 | 2121 | | HSBC Holdings | 134,10 | -0,52 | 134,80 | 12579 | | Hutchison | 69,75 | -0,29 | 69,95 | 5386 | | Франция (EUR) | | Alcatel | 9,91 | -0,80 | 9,99 | 3375 | | Axa | 23,96 | +0,38 | 23,87 | 10038 | | BNP Paribas | 72,75 | +0,21 | 72,60 | 6095 | | Bouygues | 39,28 | +0,92 | 38,92 | 706 | | Danone | 95,55 | +0,10 | 95,45 | 1197 | | EADS | 22,68 | +3,00 | 22,02 | 5782 | | France Telecom | 16,55 | -0,48 | 16,63 | 5171 | | Lafarge | 94,00 | -0,95 | 94,90 | 588 | | Michelin | 47,01 | -1,30 | 47,63 | 598 | | Peugeot | 47,82 | -0,54 | 48,08 | 594 | | Renault | 82,55 | -1,20 | 83,55 | 1286 | | Sanofi-Synthelab | 74,55 | -0,40 | 74,85 | 9643 | | Schneider Elec | 76,95 | -2,04 | 78,55 | 480 | | STMicroelectronics | 12,49 | -0,72 | 12,58 | 1631 | | Total Fina Elf | 49,17 | -1,58 | 49,96 | 4999 | | Великобритания (GBp) | | ARM Holdings | 115,00 | -0,86 | 116,00 | 5662 | | BAE System | 361,75 | +1,47 | 356,50 | 14232 | | Barclays | 599,73 | +0,25 | 597,00 | 14575 | | BP | 609,50 | -1,22 | 617,00 | 71339 | | BAT | 1356,23 | — | 1358,00 | 4304 | | British Airways | 343,50 | -1,15 | 347,50 | 7702 | | British Telecom | 229,18 | +0,22 | 228,50 | 20205 | | Cable & Wireless | 111,25 | -0,22 | 111,50 | 8995 | | Cadbury Schweppes | 514,50 | -0,68 | 518,00 | 9177 | | HSBC Hldg | 942,83 | -0,37 | 946,00 | 56259 | | Lloyds TSB Grp | 522,00 | +0,10 | 521,50 | 12141 | | Marks & Spencer | 577,50 | +2,03 | 566,00 | 8781 | | Prudential | 561,50 | +0,81 | 557,00 | 9823 | | Reuters Group | 370,75 | +1,09 | 366,75 | 4760 | | Rio Tinto | 2821,00 | +0,71 | 2801,00 | 5424 | | Sainsbury | 325,50 | +0,39 | 324,25 | 9327 | | Unilever | 1163,43 | -1,11 | 1176,00 | 4621 | | Vodafone Airtch | 115,26 | +0,65 | 114,75 | 189072 | | Германия (EUR) | | Allianz AG | 119,66 | -0,32 | 120,05 | 1572 | | BASF | 60,91 | — | 60,91 | 1037 | | Bayer AG | 33,17 | +0,06 | 33,15 | 1725 | | BMW | 37,86 | -0,71 | 38,13 | 833 | | Commerzbank AG | 27,88 | +0,61 | 27,71 | 1536 | | Daimler-Chrysler | 37,77 | -0,16 | 37,83 | 3964 | | Deutsche Bank n | 84,54 | -0,41 | 84,89 | 1950 | | Dt Telekom n | 12,51 | -0,08 | 12,52 | 15590 | | Hypovereinsbank | 28,11 | -1,37 | 28,50 | 125 | | Infineon Tech | 8,79 | +0,92 | 8,71 | 3304 | | Merck KGaA | 69,58 | -0,01 | 69,59 | 226 | | Munich Re | 103,77 | +0,17 | 103,59 | 968 | | Sap AG | 162,78 | -0,62 | 163,80 | 611 | | Siemens | 66,37 | -2,25 | 67,90 | 4910 | | Volkswagen AG | 53,01 | -1,05 | 53,57 | 772 | | Финляндия (EUR) | | Nokia | 15,87 | +0,89 | 15,73 | 16487 | | Stora Enso | 10,38 | -3,08 | 10,71 | 2820 | | Швейцария (CHF) | | Ciba Special | 67,25 | +0,15 | 67,15 | 213 | | Lonza Grp AG | 82,40 | +0,37 | 82,10 | 110 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,60 | -0,15 | 66,70 | 4214 | | Nestle | 374,00 | -0,27 | 375,00 | 540 | | Novartis | 65,50 | -0,15 | 65,60 | 3892 | | Roche | 209,80 | -1,04 | 212,00 | 10 | | Swiss Re | 82,75 | -1,61 | 84,10 | 2449 | | UBS AG | 131,60 | +0,15 | 131,40 | 3531 | | Zurich Fin | 265,00 | -0,47 | 266,25 | 557 | | Швеция (SEK) | | ABB | 90,25 | +0,56 | 89,75 | 2637aaz | | Electrolux | 103,50 | -1,90 | 105,50 | 894 | | Ericsson | 23,20 | -1,28 | 23,50 | 67077 | | Nordea | 84,00 | +0,30 | 83,75 | 4556 | | Volvo | 344,00 | +0,29 | 343,00 | 1132 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,05 | 2,93 | 147 | | Fiat | 10,53 | +1,37 | 10,39 | 5655 | | Голландия (EUR) | | ABN Amro Hld | 20,94 | -0,43 | 21,03 | 5000 | | Aegon NV | 12,89 | +0,62 | 12,81 | 3083 | | Ahold Kon | 6,64 | -1,48 | 6,74 | 8669 | | Fortis | 25,98 | — | 25,98 | 2296 | | ING Grp | 29,84 | -0,07 | 29,86 | 3944 | | Philips | 23,66 | -0,55 | 23,79 | 3699 | | Россия (ADR) | | АФК Система | 18,10 | -2,16 | 18,50 | 215 | | Вимм-Билль-Данн | 34,52 | +0,26 | 34,43 | 6 | | Вымпелком | 41,97 | -0,31 | 42,10 | 102 | | Газпром | 38,12 | -0,13 | 38,45 | 2659 | | ЛУКОЙЛ | 70,10 | +1,00 | 69,80 | 1358 | | Мобильные телесистемы | 26,16 | -0,57 | 26,31 | 220 | | Норильский никель | 106,00 | +2,66 | 103,25 | 231 | | Пятерочка | 14,75 | +1,72 | 14,50 | 7 | | РАО ЕЭС России | 67,20 | -0,88 | 67,80 | 361 | | Ростелеком | 26,20 | +1,35 | 25,85 | 42 | | Стальная группа Мечел | 20,61 | +0,59 | 20,49 | 123 | | Сургутнефтегаз | 60,34 | +1,16 | 60,40 | 325 | | Татнефть | 69,45 | -2,85 | 71,49 | 80 | | ЮКОС | 3,90 | -1,52 | 3,96 | 25 | | Канада (CAD) | | Alcan Inc | 51,26 | +4,27 | 49,16 | 1040 | | Bank of Montreal | 59,25 | +0,59 | 58,90 | 284 | | Bank Nova Scotia | 44,51 | -0,20 | 44,60 | 440 | | BCE Inc | 26,07 | -0,69 | 26,25 | 322 | | Imperial Oil | 37,42 | -0,16 | 37,48 | 174 | | Loblaw Cos Ltd | 52,61 | -0,30 | 52,77 | 39 | | Nortel Networks | 2,43 | +0,83 | 2,41 | 1762 | | Royal Bank of Canada | 44,11 | +0,52 | 43,88 | 554 | | США ($) | | Abbott Labs | 41,97 | +0,05 | 41,95 | 477 | | Agilent Tech | 31,27 | +0,26 | 31,19 | 484 | | Alcoa | 30,76 | +1,92 | 30,18 | 973 | | Allstate Corp | 53,31 | +0,76 | 52,91 | 226 | | Alltel | 62,30 | +0,52 | 61,98 | 357 | | Amer Electric Power | 33,97 | +0,21 | 33,90 | 209 | | Amer Express Co | 52,80 | +0,40 | 52,59 | 325 | | AIG | 59,28 | +0,03 | 59,26 | 877 | | Amgen | 64,82 | -0,17 | 64,93 | 1019 | | Analog Devices | 31,91 | +0,82 | 31,65 | 374 | | Anheuser-Busch | 45,45 | +0,07 | 45,42 | 237 | | Time Warner Inc | 17,00 | +0,18 | 16,97 | 2077 | | Apple Comp Inc | 59,04 | +0,36 | 58,83 | 5801 | | Applied Materials | 16,26 | +0,81 | 16,13 | 5118 | | Automatic Data Proc | 44,46 | +0,38 | 44,29 | 176 | | Bank of America | 47,39 | -0,04 | 47,41 | 1550 | | Bank of New York | 31,95 | +0,16 | 31,90 | 343 | | Baxter Int | 37,06 | -0,51 | 37,25 | 434 | | BCE Inc | 23,24 | -1,19 | 23,52 | 22 | | Bellsouth Corp | 35,49 | +0,03 | 35,48 | 361 | | Berkshire cl a* | 90,90 | -1,30 | 92,10 | 1 | | Berkshire cl b* | 3,02 | -1,53 | 3,07 | 7 | | Boeing Co | 83,95 | +0,67 | 83,39 | 383 | | Bristol Myers sq | 25,76 | +0,98 | 25,51 | 1867 | | Cardinal Health | 63,17 | +0,54 | 62,83 | 143 | | Carnival | 40,85 | +0,15 | 40,79 | 410 | | Caterpillar Inc | 72,76 | +0,86 | 72,14 | 369 | | ChevronTexaco | 58,67 | -0,07 | 58,71 | 927 | | Cigna | 93,55 | -0,64 | 94,15 | 166 | | Cisco | 19,67 | +0,31 | 19,61 | 5994 | | Citigroup | 47,78 | +0,08 | 47,74 | 1510 | | Coca-Cola Co | 42,55 | -0,47 | 42,75 | 724 | | Colgate Palmoliv | 60,00 | -0,12 | 60,07 | 339 | | Costco Wholesale | 55,95 | +0,81 | 55,50 | 714 | | Daimler-Chrysler | 47,41 | -0,19 | 47,50 | 61 | | Dow Chemical Co | 38,17 | -0,08 | 38,20 | 387 | | Du Pont Co | 42,05 | +0,57 | 41,81 | 479 | | Eastman Kodak | 23,77 | +0,64 | 23,62 | 360 | | Eli Lilly | 54,28 | -0,04 | 54,30 | 342 | | EMC Corp | 11,56 | +0,26 | 11,53 | 1896 | | Emerson Electric | 82,15 | -0,06 | 82,20 | 222 | | Exelon | 57,18 | +0,44 | 56,93 | 389 | | Exxon Mobil | 58,00 | -0,17 | 58,10 | 1652 | | Fannie Mae | 46,44 | +0,15 | 46,37 | 424 | | First Data Corp | 44,65 | +0,02 | 44,64 | 421 | | Ford Motor Co | 6,55 | +0,46 | 6,52 | 1867 | | Gap Inc | 17,56 | +0,17 | 17,53 | 258 | | Genentech | 78,55 | +1,74 | 77,21 | 385 | | General Elec Co | 33,14 | -0,06 | 33,16 | 2259 | | General Motors | 27,06 | +0,33 | 26,97 | 960 | | Goldman Sachs Gr | 149,39 | +0,99 | 147,92 | 803 | | HJ Heinz Co | 40,04 | +0,25 | 39,94 | 321 | | Halliburton Co | 71,26 | -0,71 | 71,77 | 961 | | HCA-Healthcare | 42,62 | -0,30 | 42,75 | 174 | | Hewlett-Packard | 32,64 | -0,06 | 32,66 | 1467 | | Home Depot Inc | 36,59 | +0,49 | 36,41 | 1235 | | Honeywell Int | 39,50 | +0,48 | 39,31 | 386 | | Illinois Tool Works | 47,72 | +0,38 | 47,54 | 314 | | Intel Corp | 18,27 | +1,50 | 18,00 | 10634 | | IBM | 77,26 | +0,21 | 77,10 | 758 | | Intl Paper | 31,97 | +0,66 | 31,76 | 171 | | Johnson&Johnson | 59,91 | -2,30 | 61,32 | 3518 | | J P Morgan Chase | 40,76 | -0,27 | 40,87 | 1121 | | Kimberly-Clark | 60,92 | -0,13 | 61,00 | 196 | | Kohls | 58,76 | +1,63 | 57,82 | 808 | | Kroger | 20,79 | +1,27 | 20,53 | 581 | | Lehman Brothers | 63,06 | +0,56 | 62,71 | 383 | | Lockheed Martin | 71,13 | -0,25 | 71,31 | 149 | | Lowes Cos | 61,92 | +1,74 | 60,86 | 460 | | Lucent Tech | 2,38 | -0,83 | 2,40 | 2271 | | Marsh & McLennan | 26,58 | -0,08 | 26,60 | 359 | | McDonalds Corp | 32,58 | -0,06 | 32,60 | 739 | | Medtronic | 48,53 | +0,10 | 48,48 | 692 | | Merck & Co | 35,21 | +0,77 | 34,94 | 851 | | Merrill Lynch | 68,02 | +0,03 | 68,00 | 598 | | Metlife Inc | 49,27 | +0,39 | 49,08 | 161 | | Micron Tech | 16,43 | +0,06 | 16,42 | 1399 | | Microsoft | 22,81 | +1,38 | 22,50 | 16678 | | Minnesota Mining | 79,92 | — | 79,92 | 297 | | Motorola Inc | 20,02 | +0,70 | 19,88 | 1243 | | Occidental Petr | 97,47 | +0,79 | 96,71 | 615 | | Omnicom Group | 87,74 | -0,13 | 87,85 | 99 | | Oracle Corp | 14,66 | -1,61 | 14,90 | 10557 | | Pfizer Inc | 23,02 | +1,68 | 22,64 | 5029 | | Philip Morris | 71,87 | +0,87 | 71,25 | 991 | | Raytheon Co | 44,26 | -0,05 | 44,28 | 128 | | Schering-plough | 19,11 | -0,31 | 19,17 | 349 | | Tenet Healthcare | 7,14 | +0,56 | 7,10 | 190 | | Texas Instrument | 29,82 | +1,46 | 29,39 | 1790 | | Textron Inc | 88,16 | +1,31 | 87,02 | 105 | | Time Warner Inc | 17,00 | +0,18 | 16,97 | 2077 | | Tyco Int | 26,85 | +0,26 | 26,78 | 553 | | Unisys Corp | 6,09 | -1,14 | 6,16 | 90 | | UPS | 80,43 | +0,04 | 80,40 | 212 | | United Tech | 62,17 | -0,18 | 62,28 | 483 | | Unitedhealth Gr | 45,00 | -0,51 | 45,23 | 582 | | US Bancorp | 31,03 | +0,03 | 31,02 | 918 | | Verizon Comm | 32,84 | +0,03 | 32,83 | 976 | | Wachovia | 52,33 | +0,11 | 52,27 | 653 | | Wal-Mart Stores | 48,05 | +0,23 | 47,94 | 1147 | | Walt Disney Co | 29,21 | +0,31 | 29,12 | 1154 | | Washington Mutual | 44,50 | -0,02 | 44,51 | 426 | | Wells Fargo | 65,60 | +0,14 | 65,51 | 630 | | Xerox Corp | 13,70 | +0,74 | 13,60 | 262 |
|
