| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,44 | 9,0 | 16327 | | ANZ Banking Grp | 26,6 | +1,49 | 26,2 | 10472 | | CommonWealth Bank | 44,4 | +1,16 | 43,9 | 9493 | | National Australian Bank | 35,2 | +1,03 | 34,8 | 9216 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 80839 | | Westpac Banking | 23,3 | +1,88 | 22,9 | 13203 | | Япония (JPY) | | Asahi Kasei | 747,0 | +4,33 | 716,0 | 7451 | | Daiwa Securities | 1364,0 | +4,28 | 1308,0 | 13862 | | Fuji Photo Film | 3840,0 | +1,32 | 3790,0 | 1638 | | Fujitsu Ltd | 887,0 | +2,42 | 866,0 | 9943 | | Honda Motor Co | 3630,0 | +2,54 | 3540,0 | 8447 | | Kao Corp | 2995,0 | +2,74 | 2915,0 | 2840 | | KDDI* | 703,0 | +2,18 | 688,0 | 19 | | Mitsubishi Fin Gr* | 1600,0 | +1,91 | 1570,0 | 71 | | Mitsubishi Electric | 917,0 | +2,57 | 894,0 | 5168 | | NEC Corp | 610,0 | +3,04 | 592,0 | 19623 | | Nippon Steel Corp | 433,0 | +1,88 | 425,0 | 36146 | | Nissan Motor Co | 1250,0 | +5,04 | 1190,0 | 34879 | | NTT* | 561,0 | +3,51 | 542,0 | 33 | | NTT DoCoMo* | 168,0 | +2,44 | 164,0 | 146 | | Pioneer | 1846,0 | +1,15 | 1825,0 | 1572 | | Ricoh | 2245,0 | +2,05 | 2200,0 | 2425 | | Seikisui House | 1571,0 | +3,56 | 1517,0 | 3739 | | Shin-Etsu Chem | 6220,0 | +3,49 | 6010,0 | 2322 | | Sony | 5050,0 | +2,23 | 4940,0 | 5268 | | Sumitomo Chem | 954,0 | +2,14 | 934,0 | 6184 | | TDK Corp | 8700,0 | +0,69 | 8640,0 | 877 | | Toshiba Corp | 747,0 | +0,81 | 741,0 | 19078 | | Toyota Motor Co | 5990,0 | +4,17 | 5750,0 | 11410 | | Гонконг (HKD) | | Cheung Kong | 84,15 | +3,70 | 81,15 | 14302 | | China Mobile | 44,40 | +4,23 | 42,60 | 33861 | | China Unicom | 6,95 | +2,21 | 6,80 | 16445 | | CLP Holdings | 45,45 | +0,78 | 45,10 | 2993 | | CNOOC | 6,20 | +2,48 | 6,05 | 124681 | | Hang Seng Bank | 98,50 | +1,08 | 97,45 | 3384 | | Henderson Land | 40,35 | +2,54 | 39,35 | 7767 | | HSBC Holdings | 136,10 | +1,80 | 133,70 | 35041 | | Hutchison | 70,90 | +1,50 | 69,85 | 14431 | | Франция (EUR) | | Alcatel | 9,92 | +0,51 | 9,87 | 12139 | | Axa | 25,66 | +1,42 | 25,30 | 21808 | | BNP Paribas | 74,85 | +1,77 | 73,55 | 4730 | | Bouygues | 40,20 | +2,16 | 39,35 | 1668 | | Danone | 99,35 | +2,26 | 97,15 | 1495 | | EADS | 22,46 | +3,31 | 21,74 | 4420 | | France Telecom | 16,81 | +1,51 | 16,56 | 11944 | | Lafarge | 98,15 | — | 98,15 | 1265 | | Michelin | 47,00 | +0,43 | 46,80 | 1038 | | Peugeot | 48,65 | +1,19 | 48,08 | 1407 | | Renault | 84,00 | +1,57 | 82,70 | 3347 | | Sanofi-Synthelab | 76,30 | +0,66 | 75,80 | 4548 | | Schneider Elec | 81,50 | +4,42 | 78,05 | 1668 | | STMicroelectronics | 12,59 | +0,88 | 12,48 | 3470 | | Total Fina Elf | 51,45 | +2,59 | 50,15 | 11998 | | Великобритания (GBp) | | ARM Holdings | 113,01 | +1,34 | 111,75 | 16081 | | BAE System | 369,52 | +0,34 | 368,50 | 18849 | | Barclays | 614,19 | +0,57 | 611,00 | 32726 | | BP | 629,50 | +0,56 | 627,00 | 71787 | | BAT | 1361,32 | +0,52 | 1355,00 | 6403 | | British Airways | 342,58 | +1,11 | 339,00 | 9513 | | British Telecom | 239,13 | +0,95 | 237,00 | 51807 | | Cable & Wireless | 114,40 | +0,88 | 114,00 | 30239 | | Cadbury Schweppes | 518,65 | +1,66 | 513,00 | 10198 | | HSBC Hldg | 951,02 | -0,42 | 955,50 | 51387 | | Lloyds TSB Grp | 531,23 | +0,47 | 529,00 | 21796 | | Marks & Spencer | 588,80 | -0,09 | 587,50 | 13176 | | Prudential | 597,92 | +3,30 | 591,50 | 22793 | | Reuters Group | 385,00 | +2,33 | 376,25 | 13497 | | Rio Tinto | 2714,33 | +0,85 | 2835,00 | 10295 | | Sainsbury | 333,47 | +0,83 | 331,75 | 7371 | | Unilever | 1212,01 | +1,76 | 1195,00 | 12899 | | Vodafone Airtch | 114,50 | +0,22 | 115,00 | 313366 | | Германия (EUR) | | Allianz AG | 123,52 | +0,84 | 122,49 | 4346 | | BASF | 62,78 | +1,78 | 61,68 | 3012 | | Bayer AG | 35,94 | +4,54 | 34,38 | 11877 | | BMW | 39,06 | +1,61 | 38,44 | 1874 | | Commerzbank AG | 28,44 | +3,01 | 27,61 | 5114 | | Daimler-Chrysler | 38,63 | +1,66 | 38,00 | 7134 | | Deutsche Bank n | 88,00 | +2,21 | 86,10 | 4891 | | Dt Telekom n | 12,58 | +1,53 | 12,39 | 23304 | | Hypovereinsbank | 28,28 | +1,51 | 27,86 | 541 | | Infineon Tech | 8,71 | -0,57 | 8,76 | 8679 | | Merck KGaA | 71,10 | +1,59 | 69,99 | 752 | | Munich Re | 106,81 | +1,31 | 105,43 | 2348 | | Sap AG | 165,00 | +1,24 | 162,98 | 1701 | | Siemens | 68,03 | +0,79 | 67,50 | 6918 | | Volkswagen AG | 54,83 | +2,26 | 53,62 | 1649 | | Финляндия (EUR) | | Nokia | 15,96 | +3,30 | 15,45 | 39863 | | Stora Enso | 10,92 | +3,70 | 10,53 | 5491 | | Швейцария (CHF) | | Ciba Special | 68,15 | +0,81 | 67,60 | 751 | | Lonza Grp AG | 83,85 | +0,84 | 83,15 | 480 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,40 | +2,01 | 67,05 | 8239 | | Nestle | 384,00 | +1,45 | 378,50 | 1245 | | Novartis | 66,20 | +0,68 | 65,75 | 9276 | | Roche | 215,50 | +1,56 | 212,20 | 177 | | Swiss Re | 85,45 | +0,71 | 84,85 | 2000 | | UBS AG | 134,00 | +1,59 | 131,90 | 3034 | | Zurich Fin | 268,00 | +0,75 | 266,00 | 8585 | | Швеция (SEK) | | ABB | 93,25 | +3,32 | 90,25 | 2542aaz | | Electrolux | 104,00 | +0,97 | 103,00 | 2899 | | Ericsson | 23,80 | +3,03 | 23,10 | 120024 | | Nordea | 86,00 | +2,08 | 84,25 | 11071 | | Volvo | 354,00 | +2,02 | 347,00 | 2882 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,03 | 2,93 | 207 | | Fiat | 10,39 | +0,79 | 10,31 | 8165 | | Голландия (EUR) | | ABN Amro Hld | 21,39 | +2,05 | 20,96 | 12225 | | Aegon NV | 13,37 | +1,60 | 13,16 | 9415 | | Ahold Kon | 6,79 | +2,26 | 6,64 | 10113 | | Fortis | 26,67 | +2,18 | 26,10 | 5563 | | ING Grp | 30,73 | +2,57 | 29,96 | 10705 | | Philips | 24,43 | +3,25 | 23,66 | 11862 | | Россия (ADR) | | АФК Система | 20,10 | +3,61 | 19,40 | 976 | | Вимм-Билль-Данн | 38,03 | -3,72 | 39,50 | 46 | | Вымпелком | 45,60 | +0,24 | 45,49 | 309 | | Газпром | 42,36 | +2,31 | 41,10 | 4710 | | ЛУКОЙЛ | 83,00 | +2,84 | 80,90 | 3352 | | Мобильные телесистемы | 29,08 | +2,65 | 28,33 | 1114 | | Мосэнерго | 19,50 | +1,83 | 19,15 | 20 | | Норильский никель | 130,00 | +5,69 | 123,00 | 364 | | Пятерочка | 16,65 | +6,73 | 15,60 | 423 | | РАО ЕЭС России | 71,00 | +1,30 | 69,00 | 1233 | | Ростелеком | 28,79 | +4,31 | 27,60 | 71 | | Стальная группа Мечел | 22,29 | -0,93 | 22,50 | 117 | | Сургутнефтегаз | 73,00 | +3,10 | 70,90 | 1084 | | Татнефть | 76,52 | +0,18 | 76,38 | 71 | | ЮКОС | 5,00 | +8,70 | 4,60 | 2357 | | Канада (CAD) | | Alcan Inc | 52,73 | +1,48 | 51,96 | 523 | | Bank of Montreal | 60,17 | +0,50 | 59,87 | 435 | | Bank Nova Scotia | 44,25 | -0,47 | 44,46 | 941 | | BCE Inc | 26,33 | +0,73 | 26,14 | 636 | | Imperial Oil | 40,75 | +2,52 | 39,75 | 384 | | Loblaw Cos Ltd | 51,69 | -0,63 | 52,02 | 82 | | Nortel Networks | 2,51 | -0,40 | 2,52 | 2259 | | Royal Bank of Canada | 45,46 | +1,25 | 44,90 | 1286 | | США ($) | | Abbott Labs | 42,88 | -0,05 | 42,90 | 1436 | | Agilent Tech | 31,81 | +0,95 | 31,51 | 739 | | Alcoa | 32,26 | +1,13 | 31,90 | 1259 | | Allstate Corp | 54,77 | +0,18 | 54,67 | 503 | | Alltel | 63,66 | +0,24 | 63,51 | 435 | | Amer Electric Power | 34,15 | +0,35 | 34,03 | 398 | | Amer Express Co | 53,58 | -0,58 | 53,89 | 925 | | AIG | 59,09 | -0,30 | 59,27 | 2379 | | Amgen | 65,31 | +0,32 | 65,10 | 3145 | | Analog Devices | 32,19 | -0,53 | 32,36 | 614 | | Anheuser-Busch | 45,69 | -0,09 | 45,73 | 728 | | Time Warner Inc | 17,34 | +0,29 | 17,29 | 3557 | | Apple Comp Inc | 57,24 | -2,93 | 58,97 | 16428 | | Applied Materials | 16,36 | -1,14 | 16,55 | 7766 | | Automatic Data Proc | 45,80 | +0,84 | 45,42 | 748 | | Bank of America | 48,48 | -0,25 | 48,60 | 2749 | | Bank of New York | 32,37 | +0,50 | 32,21 | 966 | | Baxter Int | 36,77 | -0,43 | 36,93 | 1576 | | BCE Inc | 23,64 | +0,38 | 23,55 | 72 | | Bellsouth Corp | 36,15 | +0,25 | 36,06 | 954 | | Berkshire cl a* | 92,20 | -0,01 | 92,20 | 1 | | Berkshire cl b* | 3,07 | — | 3,07 | 2 | | Boeing Co | 82,04 | -1,16 | 83,00 | 1225 | | Bristol Myers sq | 25,75 | +0,19 | 25,70 | 1274 | | Cardinal Health | 65,38 | +2,08 | 64,05 | 803 | | Carnival | 41,62 | +1,34 | 41,07 | 721 | | Caterpillar Inc | 74,14 | -0,35 | 74,40 | 1293 | | ChevronTexaco | 62,55 | +0,16 | 62,45 | 2319 | | Cigna | 98,52 | +2,35 | 96,26 | 538 | | Cisco | 19,78 | -0,65 | 19,91 | 21470 | | Citigroup | 48,49 | -0,76 | 48,86 | 3379 | | Coca-Cola Co | 43,33 | +0,63 | 43,06 | 1866 | | Colgate Palmoliv | 59,99 | -0,27 | 60,15 | 629 | | Costco Wholesale | 57,22 | +0,11 | 57,16 | 717 | | Daimler-Chrysler | 49,29 | +1,38 | 48,62 | 207 | | Dow Chemical Co | 39,05 | +0,83 | 38,73 | 1223 | | Du Pont Co | 41,83 | +0,72 | 41,53 | 1261 | | Eastman Kodak | 23,93 | -0,50 | 24,05 | 465 | | Eli Lilly | 55,10 | +1,05 | 54,53 | 954 | | EMC Corp | 10,45 | -7,11 | 11,25 | 21904 | | Emerson Electric | 83,55 | -0,50 | 83,97 | 356 | | Exelon | 56,63 | +0,34 | 56,44 | 812 | | Exxon Mobil | 62,12 | -0,40 | 62,37 | 5378 | | Fannie Mae | 48,22 | -0,08 | 48,26 | 642 | | First Data Corp | 45,29 | +0,27 | 45,17 | 701 | | Ford Motor Co | 6,74 | +5,31 | 6,40 | 12565 | | Gap Inc | 17,37 | +0,06 | 17,44 | 739 | | Genentech | 82,42 | +2,86 | 80,13 | 1147 | | General Elec Co | 33,23 | -0,12 | 33,27 | 6098 | | General Motors | 28,79 | +4,92 | 27,44 | 12711 | | Goldman Sachs Gr | 151,14 | -0,70 | 152,20 | 1592 | | HJ Heinz Co | 41,27 | +0,86 | 40,92 | 685 | | Halliburton Co | 74,35 | +0,87 | 73,71 | 1862 | | HCA-Healthcare | 43,16 | +2,44 | 42,13 | 809 | | Hewlett-Packard | 31,96 | -0,22 | 32,03 | 3203 | | Home Depot Inc | 35,85 | -1,67 | 36,46 | 8470 | | Honeywell Int | 40,20 | +0,60 | 39,96 | 864 | | Illinois Tool Works | 47,47 | -0,38 | 47,65 | 528 | | Intel Corp | 19,01 | -1,60 | 19,32 | 22055 | | IBM | 77,38 | -0,27 | 77,59 | 1793 | | Intl Paper | 32,46 | +1,56 | 31,96 | 1135 | | Johnson&Johnson | 60,32 | +0,72 | 59,89 | 1894 | | J P Morgan Chase | 42,45 | -0,54 | 42,68 | 2998 | | Kimberly-Clark | 61,69 | -0,29 | 61,87 | 598 | | Kohls | 59,25 | +0,82 | 58,77 | 910 | | Kroger | 21,99 | +1,24 | 21,72 | 1626 | | Lehman Brothers | 64,53 | -0,08 | 64,58 | 998 | | Lockheed Martin | 71,85 | +0,71 | 71,34 | 403 | | Lowes Cos | 60,45 | -2,17 | 61,79 | 1182 | | Lucent Tech | 2,44 | -0,41 | 2,45 | 5521 | | Marsh & McLennan | 27,07 | -0,07 | 27,09 | 527 | | McDonalds Corp | 33,72 | +0,48 | 33,56 | 1711 | | Medtronic | 47,03 | +0,06 | 47,00 | 1488 | | Merck & Co | 36,45 | +1,56 | 35,89 | 2526 | | Merrill Lynch | 69,66 | -0,60 | 70,08 | 1242 | | Metlife Inc | 51,11 | +0,75 | 50,73 | 798 | | Micron Tech | 14,91 | -1,39 | 15,12 | 3079 | | Microsoft | 23,51 | +0,17 | 23,47 | 25451 | | Minnesota Mining | 81,14 | -0,01 | 81,15 | 793 | | Motorola Inc | 20,08 | +0,45 | 19,99 | 3709 | | Occidental Petr | 103,40 | +1,12 | 102,25 | 1005 | | Omnicom Group | 89,35 | +0,53 | 88,88 | 292 | | Oracle Corp | 14,83 | +0,61 | 14,74 | 19481 | | Pfizer Inc | 23,54 | +1,29 | 23,24 | 5300 | | Philip Morris | 73,91 | +0,03 | 73,89 | 1635 | | Raytheon Co | 44,59 | +0,70 | 44,28 | 555 | | Schering-plough | 18,96 | +0,74 | 18,82 | 1103 | | Tenet Healthcare | 7,15 | +0,56 | 7,11 | 1472 | | Texas Instrument | 30,15 | +0,50 | 30,00 | 3066 | | Textron Inc | 91,76 | +0,02 | 91,74 | 155 | | Time Warner Inc | 17,34 | +0,29 | 17,29 | 3557 | | Tyco Int | 27,41 | +0,48 | 27,28 | 1213 | | Unisys Corp | 6,25 | +2,29 | 6,11 | 329 | | UPS | 82,84 | +0,08 | 82,77 | 674 | | United Tech | 63,00 | -0,46 | 63,29 | 714 | | Unitedhealth Gr | 44,47 | -1,20 | 45,01 | 2020 | | US Bancorp | 30,99 | +0,03 | 30,98 | 994 | | Verizon Comm | 33,23 | -0,21 | 33,30 | 1972 | | Wachovia | 54,27 | -0,13 | 54,34 | 1008 | | Wal-Mart Stores | 48,66 | -0,10 | 48,71 | 2046 | | Walt Disney Co | 30,13 | +0,84 | 29,88 | 1943 | | Washington Mutual | 45,71 | -0,20 | 45,80 | 977 | | Wells Fargo | 67,31 | -0,13 | 67,40 | 974 | | Xerox Corp | 13,69 | -0,73 | 13,79 | 718 |
|
