| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +1,01 | 8,9 | 5529 | | ANZ Banking Grp | 26,2 | +1,04 | 25,9 | 3386 | | CommonWealth Bank | 43,9 | +1,41 | 43,3 | 3071 | | National Australian Bank | 34,8 | +1,19 | 34,4 | 3060 | | Telstra Corp | 3,7 | — | 3,7 | 31220 | | Westpac Banking | 22,9 | +1,78 | 22,5 | 5378 | | Япония (JPY) | | Asahi Kasei | 716,0 | +1,56 | 705,0 | 2946 | | Daiwa Securities | 1308,0 | +1,47 | 1289,0 | 8644 | | Fuji Photo Film | 3790,0 | +1,61 | 3730,0 | 2063 | | Fujitsu Ltd | 866,0 | +2,85 | 842,0 | 6462 | | Honda Motor Co | 3540,0 | +0,28 | 3530,0 | 7204 | | Kao Corp | 2915,0 | +2,28 | 2850,0 | 2075 | | KDDI* | 688,0 | +1,03 | 681,0 | 15 | | Mitsubishi Fin Gr* | 1570,0 | +2,61 | 1530,0 | 67 | | Mitsubishi Electric | 894,0 | +0,22 | 892,0 | 5038 | | NEC Corp | 592,0 | +2,78 | 576,0 | 23023 | | Nippon Steel Corp | 425,0 | +1,92 | 417,0 | 33104 | | Nissan Motor Co | 1190,0 | +0,59 | 1183,0 | 18677 | | NTT* | 542,0 | +1,31 | 535,0 | 19 | | NTT DoCoMo* | 164,0 | +1,23 | 162,0 | 242 | | Pioneer | 1825,0 | +2,59 | 1779,0 | 1721 | | Ricoh | 2200,0 | +3,77 | 2120,0 | 1890 | | Seikisui House | 1517,0 | +0,20 | 1514,0 | 3052 | | Shin-Etsu Chem | 6010,0 | +1,01 | 5950,0 | 1219 | | Sony | 4940,0 | +2,70 | 4810,0 | 7430 | | Sumitomo Chem | 934,0 | +1,30 | 922,0 | 4781 | | TDK Corp | 8640,0 | +2,37 | 8440,0 | 808 | | Toshiba Corp | 741,0 | +1,37 | 731,0 | 15777 | | Toyota Motor Co | 5750,0 | +0,88 | 5700,0 | 6044 | | Гонконг (HKD) | | Cheung Kong | 81,15 | +0,93 | 80,40 | 3986 | | China Mobile | 42,60 | +0,59 | 42,35 | 15924 | | China Unicom | 6,80 | — | 6,80 | 6071 | | CLP Holdings | 45,10 | +0,33 | 44,95 | 1739 | | CNOOC | 6,05 | +1,68 | 5,95 | 125976 | | Hang Seng Bank | 97,45 | +0,36 | 97,10 | 1091 | | Henderson Land | 39,35 | +1,55 | 38,75 | 3584 | | HSBC Holdings | 133,70 | +0,53 | 133,00 | 16548 | | Hutchison | 69,85 | +0,65 | 69,40 | 7452 | | Франция (EUR) | | Alcatel | 9,85 | +1,97 | 9,66 | 4545 | | Axa | 25,17 | +2,07 | 24,66 | 21135 | | BNP Paribas | 73,15 | +1,95 | 71,75 | 2435 | | Bouygues | 39,35 | +2,21 | 38,50 | 842 | | Danone | 96,80 | +1,84 | 95,05 | 760 | | EADS | 21,67 | +2,12 | 21,22 | 4544 | | France Telecom | 16,48 | +1,23 | 16,28 | 11228 | | Lafarge | 98,30 | +3,58 | 94,90 | 1164 | | Michelin | 46,83 | +1,65 | 46,07 | 615 | | Peugeot | 48,08 | +2,32 | 46,99 | 1424 | | Renault | 82,85 | +3,24 | 80,25 | 1691 | | Sanofi-Synthelab | 75,75 | +3,63 | 73,10 | 2946 | | Schneider Elec | 78,10 | +2,36 | 76,30 | 748 | | STMicroelectronics | 12,46 | +1,30 | 12,30 | 3081 | | Total Fina Elf | 50,25 | +1,56 | 49,48 | 9116 | | Великобритания (GBp) | | ARM Holdings | 112,56 | +0,45 | 111,25 | 9024 | | BAE System | 368,00 | +2,94 | 357,50 | 11622 | | Barclays | 610,00 | +2,61 | 594,50 | 19309 | | BP | 626,50 | +1,29 | 618,50 | 47268 | | BAT | 1355,00 | +1,19 | 1339,00 | 3502 | | British Airways | 338,75 | +1,12 | 335,00 | 8374 | | British Telecom | 237,06 | +3,26 | 230,00 | 91831 | | Cable & Wireless | 113,50 | +2,25 | 111,00 | 18261 | | Cadbury Schweppes | 514,00 | +0,59 | 511,00 | 8316 | | HSBC Hldg | 952,50 | +1,44 | 939,00 | 16834 | | Lloyds TSB Grp | 529,50 | +2,42 | 517,00 | 30920 | | Marks & Spencer | 587,00 | +1,65 | 577,50 | 9181 | | Prudential | 592,00 | +3,05 | 574,50 | 15412 | | Reuters Group | 376,75 | +2,66 | 367,00 | 9180 | | Rio Tinto | 2838,00 | +4,19 | 2724,00 | 6359 | | Sainsbury | 331,25 | +1,53 | 326,25 | 8901 | | Unilever | 1193,00 | +1,62 | 1174,00 | 5768 | | Vodafone Airtch | 115,25 | +1,99 | 113,00 | 264306 | | Германия (EUR) | | Allianz AG | 122,32 | +2,90 | 118,87 | 3211 | | BASF | 61,78 | +3,16 | 59,89 | 2613 | | Bayer AG | 34,51 | +3,57 | 33,32 | 5429 | | BMW | 38,50 | +2,39 | 37,60 | 1810 | | Commerzbank AG | 27,73 | +2,06 | 27,17 | 3216 | | Daimler-Chrysler | 38,03 | +2,76 | 37,01 | 4010 | | Deutsche Bank n | 86,09 | +2,68 | 83,84 | 3092 | | Dt Telekom n | 12,38 | +1,06 | 12,25 | 22912 | | Hypovereinsbank | 27,93 | +1,27 | 27,58 | 575 | | Infineon Tech | 8,79 | +2,81 | 8,55 | 6723 | | Merck KGaA | 69,90 | +2,06 | 68,49 | 355 | | Munich Re | 105,58 | +1,70 | 103,82 | 1552 | | Sap AG | 163,43 | +2,14 | 160,01 | 1116 | | Siemens | 67,59 | +2,49 | 65,95 | 3662 | | Volkswagen AG | 53,76 | +2,56 | 52,42 | 1266 | | Финляндия (EUR) | | Nokia | 15,40 | +1,25 | 15,21 | 36555 | | Stora Enso | 10,54 | +2,43 | 10,29 | 4895 | | Швейцария (CHF) | | Ciba Special | 67,80 | +1,42 | 66,85 | 230 | | Lonza Grp AG | 83,10 | +0,85 | 82,40 | 253 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,10 | +2,29 | 65,60 | 6304 | | Nestle | 378,25 | +0,60 | 376,00 | 856 | | Novartis | 65,85 | +1,78 | 64,70 | 7162 | | Roche | 213,10 | +0,76 | 211,50 | 29 | | Swiss Re | 84,80 | +2,11 | 83,05 | 1843 | | UBS AG | 132,00 | +1,07 | 130,60 | 2957 | | Zurich Fin | 267,00 | +1,62 | 262,75 | 3250 | | Швеция (SEK) | | ABB | 90,25 | +1,98 | 88,50 | 2275aaz | | Electrolux | 103,50 | +4,02 | 99,50 | 2187 | | Ericsson | 23,10 | +1,32 | 22,80 | 67395 | | Nordea | 84,25 | +2,74 | 82,00 | 6301 | | Volvo | 346,00 | +2,82 | 336,50 | 3844 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,03 | 2,93 | 315 | | Fiat | 10,32 | +0,70 | 10,25 | 8071 | | Голландия (EUR) | | ABN Amro Hld | 20,90 | +1,60 | 20,57 | 9618 | | Aegon NV | 13,17 | +2,65 | 12,83 | 6618 | | Ahold Kon | 6,63 | +2,16 | 6,49 | 7816 | | Fortis | 26,03 | +2,08 | 25,50 | 3429 | | ING Grp | 29,86 | +1,84 | 29,32 | 8330 | | Philips | 23,72 | +3,63 | 22,89 | 7299 | | Россия (ADR) | | АФК Система | 19,40 | +4,30 | 18,60 | 453 | | Вимм-Билль-Данн | 37,34 | -0,37 | 37,48 | 44 | | Вымпелком | 44,22 | +1,28 | 43,66 | 282 | | Газпром | 41,09 | +4,05 | 39,50 | 4216 | | ЛУКОЙЛ | 78,54 | +2,53 | 78,90 | 1863 | | Мобильные телесистемы | 27,68 | +1,95 | 27,15 | 451 | | Норильский никель | 123,00 | +3,36 | 119,00 | 297 | | Пятерочка | 15,60 | +0,97 | 15,45 | 207 | | РАО ЕЭС России | 69,00 | -0,72 | 69,50 | 458 | | Ростелеком | 27,60 | +0,73 | 27,40 | 196 | | Стальная группа Мечел | 22,40 | +6,26 | 21,08 | 202 | | Сургутнефтегаз | 68,65 | +4,11 | 68,10 | 1106 | | Татнефть | 72,38 | +4,82 | 69,05 | 123 | | ЮКОС | 4,60 | +17,95 | 3,90 | 1323 | | Канада (CAD) | | Alcan Inc | 51,26 | +2,44 | 50,04 | 439 | | Bank of Montreal | 59,55 | +0,34 | 59,35 | 237 | | Bank Nova Scotia | 44,41 | +0,23 | 44,70 | 963 | | BCE Inc | 26,02 | -0,15 | 26,06 | 449 | | Imperial Oil | 39,38 | +2,05 | 38,59 | 288 | | Loblaw Cos Ltd | 52,50 | +0,10 | 52,45 | 63 | | Nortel Networks | 2,48 | +1,64 | 2,44 | 5414 | | Royal Bank of Canada | 44,82 | +0,38 | 44,65 | 736 | | США ($) | | Abbott Labs | 42,83 | +1,52 | 42,19 | 919 | | Agilent Tech | 30,87 | +1,01 | 30,56 | 438 | | Alcoa | 31,28 | +2,39 | 30,55 | 1237 | | Allstate Corp | 54,30 | +0,65 | 53,95 | 566 | | Alltel | 62,44 | +1,38 | 61,59 | 624 | | Amer Electric Power | 33,87 | — | 33,87 | 678 | | Amer Express Co | 52,88 | +1,34 | 52,18 | 667 | | AIG | 58,79 | +0,20 | 58,67 | 1725 | | Amgen | 64,24 | +0,47 | 63,94 | 2715 | | Analog Devices | 31,76 | +0,76 | 31,52 | 645 | | Anheuser-Busch | 45,12 | +0,31 | 44,98 | 394 | | Time Warner Inc | 17,24 | +0,70 | 17,12 | 2910 | | Apple Comp Inc | 57,09 | +1,91 | 56,02 | 7898 | | Applied Materials | 16,13 | +0,37 | 16,07 | 8018 | | Automatic Data Proc | 45,09 | +0,45 | 44,89 | 383 | | Bank of America | 47,85 | +0,42 | 47,65 | 3236 | | Bank of New York | 31,64 | +0,13 | 31,60 | 758 | | Baxter Int | 36,54 | +0,66 | 36,30 | 382 | | BCE Inc | 23,35 | +0,47 | 23,24 | 75 | | Bellsouth Corp | 35,99 | +0,95 | 35,65 | 1300 | | Berkshire cl a* | 92,00 | -0,05 | 92,05 | 1 | | Berkshire cl b* | 3,07 | -0,19 | 3,07 | 3 | | Boeing Co | 83,19 | +0,67 | 82,64 | 965 | | Bristol Myers sq | 25,62 | +1,47 | 25,25 | 1604 | | Cardinal Health | 63,36 | +0,75 | 62,89 | 383 | | Carnival | 40,65 | -0,12 | 40,70 | 798 | | Caterpillar Inc | 73,52 | +1,11 | 72,71 | 1129 | | ChevronTexaco | 62,31 | +1,55 | 61,36 | 2189 | | Cigna | 95,01 | +3,67 | 91,65 | 579 | | Cisco | 19,51 | +0,67 | 19,38 | 12826 | | Citigroup | 48,19 | +0,71 | 47,85 | 2159 | | Coca-Cola Co | 42,71 | +0,68 | 42,42 | 1141 | | Colgate Palmoliv | 59,74 | +0,67 | 59,34 | 379 | | Costco Wholesale | 55,85 | -0,37 | 56,06 | 892 | | Daimler-Chrysler | 47,68 | +1,92 | 46,78 | 87 | | Dow Chemical Co | 38,21 | +1,22 | 37,75 | 1120 | | Du Pont Co | 41,07 | +0,44 | 40,89 | 1456 | | Eastman Kodak | 23,59 | +2,61 | 22,99 | 566 | | Eli Lilly | 54,08 | +1,20 | 53,44 | 770 | | EMC Corp | 11,03 | -1,96 | 11,25 | 6946 | | Emerson Electric | 82,22 | +0,64 | 81,70 | 553 | | Exelon | 56,29 | -0,39 | 56,51 | 822 | | Exxon Mobil | 62,09 | +1,59 | 61,12 | 5675 | | Fannie Mae | 47,45 | +2,00 | 46,52 | 596 | | First Data Corp | 44,76 | +1,38 | 44,21 | 776 | | Ford Motor Co | 6,26 | -1,57 | 6,36 | 7070 | | Gap Inc | 17,19 | +1,78 | 16,89 | 639 | | Genentech | 79,45 | +1,86 | 78,00 | 883 | | General Elec Co | 32,96 | +0,09 | 32,93 | 5088 | | General Motors | 27,18 | +1,95 | 26,66 | 2742 | | Goldman Sachs Gr | 146,83 | +0,23 | 146,49 | 1166 | | HJ Heinz Co | 40,69 | +1,29 | 40,17 | 916 | | Halliburton Co | 71,72 | +1,60 | 70,59 | 1661 | | HCA-Healthcare | 42,06 | -0,26 | 42,17 | 431 | | Hewlett-Packard | 31,76 | +0,54 | 31,59 | 2502 | | Home Depot Inc | 36,01 | -0,41 | 36,16 | 5394 | | Honeywell Int | 39,58 | +1,57 | 38,97 | 922 | | Illinois Tool Works | 47,00 | +0,45 | 46,79 | 509 | | Intel Corp | 18,86 | +1,07 | 18,66 | 23190 | | IBM | 76,92 | +0,47 | 76,56 | 1063 | | Intl Paper | 31,76 | +1,53 | 31,28 | 692 | | Johnson&Johnson | 59,44 | +0,35 | 59,23 | 2431 | | J P Morgan Chase | 41,68 | +0,99 | 41,27 | 1847 | | Kimberly-Clark | 61,22 | +0,34 | 61,01 | 351 | | Kohls | 57,80 | +1,55 | 56,92 | 851 | | Kroger | 21,39 | +0,14 | 21,36 | 1586 | | Lehman Brothers | 62,26 | +0,73 | 61,81 | 969 | | Lockheed Martin | 71,08 | +0,91 | 70,44 | 280 | | Lowes Cos | 61,56 | +1,68 | 60,54 | 571 | | Lucent Tech | 2,37 | +0,85 | 2,35 | 2893 | | Marsh & McLennan | 27,00 | +0,15 | 26,96 | 483 | | McDonalds Corp | 32,89 | +2,88 | 31,97 | 2169 | | Medtronic | 47,05 | +0,13 | 46,99 | 1672 | | Merck & Co | 35,61 | +1,45 | 35,10 | 1777 | | Merrill Lynch | 68,35 | +1,11 | 67,60 | 1122 | | Metlife Inc | 50,26 | +1,45 | 49,54 | 587 | | Micron Tech | 14,97 | -6,20 | 15,96 | 6002 | | Microsoft | 23,52 | +1,55 | 23,16 | 31122 | | Minnesota Mining | 80,33 | +1,32 | 79,28 | 534 | | Motorola Inc | 19,45 | +0,73 | 19,31 | 5259 | | Occidental Petr | 102,92 | +1,32 | 101,58 | 879 | | Omnicom Group | 87,59 | -0,22 | 87,78 | 345 | | Oracle Corp | 14,55 | -0,21 | 14,58 | 13656 | | Pfizer Inc | 23,01 | +0,48 | 22,90 | 3659 | | Philip Morris | 73,24 | +0,26 | 73,05 | 1945 | | Raytheon Co | 44,24 | +1,17 | 43,73 | 524 | | Schering-plough | 18,72 | +1,24 | 18,49 | 905 | | Tenet Healthcare | 7,34 | +1,52 | 7,23 | 9054 | | Texas Instrument | 29,25 | +1,00 | 28,96 | 3411 | | Textron Inc | 89,99 | +1,96 | 88,26 | 432 | | Time Warner Inc | 17,24 | +0,70 | 17,12 | 2910 | | Tyco Int | 27,17 | +1,68 | 26,82 | 1464 | | Unisys Corp | 6,10 | +0,99 | 6,04 | 388 | | UPS | 82,13 | +1,15 | 81,20 | 652 | | United Tech | 62,69 | +2,22 | 61,33 | 750 | | Unitedhealth Gr | 44,80 | +0,83 | 44,43 | 1615 | | US Bancorp | 30,74 | -0,16 | 30,79 | 1256 | | Verizon Comm | 33,00 | +1,20 | 32,61 | 1757 | | Wachovia | 53,84 | +0,54 | 53,55 | 1115 | | Wal-Mart Stores | 48,21 | +0,61 | 47,92 | 1957 | | Walt Disney Co | 29,65 | +0,92 | 29,38 | 2191 | | Washington Mutual | 45,15 | +0,16 | 45,08 | 576 | | Wells Fargo | 66,70 | +0,68 | 66,25 | 848 | | Xerox Corp | 13,53 | -0,07 | 13,54 | 907 |
|
