| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +1,31 | 9,1 | 7427 | | ANZ Banking Grp | 26,7 | +0,38 | 26,6 | 4923 | | CommonWealth Bank | 44,8 | +0,79 | 44,4 | 3253 | | National Australian Bank | 35,5 | +1,00 | 35,2 | 5337 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 17244 | | Westpac Banking | 23,3 | — | 23,3 | 4350 | | Япония (JPY) | | Asahi Kasei | 742,0 | -0,67 | 747,0 | 3707 | | Daiwa Securities | 1395,0 | +2,27 | 1364,0 | 7424 | | Fuji Photo Film | 3790,0 | -1,30 | 3840,0 | 2167 | | Fujitsu Ltd | 882,0 | -0,56 | 887,0 | 4027 | | Honda Motor Co | 3680,0 | +1,38 | 3630,0 | 4115 | | Kao Corp | 3010,0 | +0,50 | 2995,0 | 1825 | | KDDI* | 708,0 | +0,71 | 703,0 | 10 | | Mitsubishi Fin Gr* | 1620,0 | +1,25 | 1600,0 | 54 | | Mitsubishi Electric | 907,0 | -1,09 | 917,0 | 4049 | | NEC Corp | 620,0 | +1,64 | 610,0 | 17762 | | Nippon Steel Corp | 435,0 | +0,46 | 433,0 | 26775 | | Nissan Motor Co | 1257,0 | +0,56 | 1250,0 | 19148 | | NTT* | 557,0 | -0,71 | 561,0 | 22 | | NTT DoCoMo* | 169,0 | +0,60 | 168,0 | 107 | | Pioneer | 1781,0 | -3,52 | 1846,0 | 2857 | | Ricoh | 2220,0 | -1,11 | 2245,0 | 1447 | | Seikisui House | 1613,0 | +2,67 | 1571,0 | 5674 | | Shin-Etsu Chem | 6200,0 | -0,32 | 6220,0 | 1089 | | Sony | 5030,0 | -0,40 | 5050,0 | 2886 | | Sumitomo Chem | 944,0 | -1,05 | 954,0 | 4069 | | TDK Corp | 8810,0 | +1,26 | 8700,0 | 691 | | Toshiba Corp | 750,0 | +0,40 | 747,0 | 13413 | | Toyota Motor Co | 5960,0 | -0,50 | 5990,0 | 6050 | | Гонконг (HKD) | | Cheung Kong | 84,15 | — | 84,15 | 4591 | | China Mobile | 44,75 | +0,79 | 44,40 | 12152 | | China Unicom | 6,95 | — | 6,95 | 8742 | | CLP Holdings | 45,35 | -0,22 | 45,45 | 1720 | | CNOOC | 6,25 | +0,81 | 6,20 | 102312 | | Hang Seng Bank | 98,65 | +0,15 | 98,50 | 909 | | Henderson Land | 40,55 | +0,50 | 40,35 | 1547 | | HSBC Holdings | 135,90 | -0,15 | 136,10 | 14613 | | Hutchison | 71,45 | +0,78 | 70,90 | 12056 | | Франция (EUR) | | Alcatel | 9,97 | +0,50 | 9,92 | 4795 | | Axa | 25,82 | +0,62 | 25,66 | 5177 | | BNP Paribas | 75,25 | +0,53 | 74,85 | 8887 | | Bouygues | 39,92 | -0,70 | 40,20 | 869 | | Danone | 99,05 | -0,30 | 99,35 | 694 | | EADS | 22,47 | +0,04 | 22,46 | 7710 | | France Telecom | 16,93 | +0,71 | 16,81 | 5071 | | Lafarge | 97,55 | -0,61 | 98,15 | 691 | | Michelin | 46,65 | -0,74 | 47,00 | 787 | | Peugeot | 49,10 | +0,92 | 48,65 | 990 | | Renault | 84,05 | +0,06 | 84,00 | 1314 | | Sanofi-Synthelab | 76,80 | +0,66 | 76,30 | 5151 | | Schneider Elec | 80,90 | -0,74 | 81,50 | 382 | | STMicroelectronics | 12,63 | +0,32 | 12,59 | 1098 | | Total Fina Elf | 51,70 | +0,49 | 51,45 | 10148 | | Великобритания (GBp) | | ARM Holdings | 114,50 | +1,10 | 113,25 | 3867 | | BAE System | 358,00 | -3,18 | 369,75 | 36828 | | Barclays | 618,50 | +0,65 | 614,50 | 9706 | | BP | 637,85 | +1,19 | 630,50 | 30722 | | BAT | 1378,00 | +1,17 | 1362,00 | 7413 | | British Airways | 348,47 | +1,60 | 342,75 | 6254 | | British Telecom | 237,35 | -0,84 | 239,25 | 17198 | | Cable & Wireless | 113,09 | -1,52 | 115,00 | 11120 | | Cadbury Schweppes | 526,50 | +0,96 | 521,50 | 6974 | | HSBC Hldg | 948,50 | -0,32 | 951,50 | 9930 | | Lloyds TSB Grp | 534,00 | +0,47 | 531,50 | 21296 | | Marks & Spencer | 587,00 | — | 587,00 | 7149 | | Prudential | 607,50 | -0,57 | 611,00 | 11056 | | Reuters Group | 383,42 | -0,45 | 385,00 | 5090 | | Rio Tinto | 2898,00 | +1,36 | 2859,00 | 3531 | | Sainsbury | 334,50 | — | 334,50 | 20427 | | Unilever | 1216,00 | — | 1216,00 | 2186 | | Vodafone Airtch | 117,19 | +1,52 | 115,25 | 161127 | | Германия (EUR) | | Allianz AG | 123,66 | +0,11 | 123,52 | 1060 | | BASF | 63,40 | +0,99 | 62,78 | 1058 | | Bayer AG | 36,33 | +1,09 | 35,94 | 3765 | | BMW | 38,86 | -0,51 | 39,06 | 885 | | Commerzbank AG | 28,77 | +1,16 | 28,44 | 1374 | | Daimler-Chrysler | 38,68 | +0,13 | 38,63 | 2232 | | Deutsche Bank n | 87,95 | -0,06 | 88,00 | 1947 | | Dt Telekom n | 12,57 | -0,08 | 12,58 | 7238 | | Hypovereinsbank | 28,48 | +0,71 | 28,28 | 95 | | Infineon Tech | 8,79 | +0,92 | 8,71 | 3003 | | Merck KGaA | 70,90 | -0,28 | 71,10 | 294 | | Munich Re | 106,51 | -0,28 | 106,81 | 642 | | Sap AG | 164,92 | -0,05 | 165,00 | 718 | | Siemens | 68,55 | +0,76 | 68,03 | 2339 | | Volkswagen AG | 54,99 | +0,29 | 54,83 | 594 | | Финляндия (EUR) | | Nokia | 15,86 | -0,63 | 15,96 | 9573 | | Stora Enso | 10,68 | -2,20 | 10,92 | 1712 | | Швейцария (CHF) | | Ciba Special | 69,05 | +1,32 | 68,15 | 250 | | Lonza Grp AG | 84,60 | +0,89 | 83,85 | 160 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,95 | +0,80 | 68,40 | 2446 | | Nestle | 381,75 | -0,59 | 384,00 | 788 | | Novartis | 66,55 | +0,53 | 66,20 | 4821 | | Roche | 215,30 | -0,09 | 215,50 | 20 | | Swiss Re | 85,75 | +0,35 | 85,45 | 651 | | UBS AG | 135,10 | +0,82 | 134,00 | 3938 | | Zurich Fin | 271,50 | +1,31 | 268,00 | 6338 | | Швеция (SEK) | | ABB | 93,75 | +0,54 | 93,25 | 1016aaz | | Electrolux | 105,00 | +0,96 | 104,00 | 1076 | | Ericsson | 23,70 | -0,42 | 23,80 | 62807 | | Nordea | 85,75 | -0,29 | 86,00 | 4460 | | Volvo | 359,50 | +1,55 | 354,00 | 2311 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,17 | 2,93 | 260 | | Fiat | 10,52 | +1,29 | 10,39 | 7024 | | Голландия (EUR) | | ABN Amro Hld | 21,46 | +0,33 | 21,39 | 4503 | | Aegon NV | 13,32 | -0,37 | 13,37 | 2869 | | Ahold Kon | 6,73 | -0,88 | 6,79 | 5801 | | Fortis | 26,97 | +1,12 | 26,67 | 2001 | | ING Grp | 30,75 | +0,07 | 30,73 | 3614 | | Philips | 24,49 | +0,25 | 24,43 | 3809 | | Россия (ADR) | | АФК Система | 20,75 | +3,23 | 20,10 | 174 | | Вимм-Билль-Данн | 42,00 | +7,28 | 39,15 | 13 | | Вымпелком | 46,31 | +1,07 | 45,82 | 122 | | Газпром | 42,60 | +1,31 | 42,05 | 1761 | | ЛУКОЙЛ | 83,90 | +1,20 | 83,20 | 1215 | | Мобильные телесистемы | 30,00 | +1,90 | 29,44 | 477 | | Норильский никель | 130,08 | +0,19 | 130,00 | 363 | | Пятерочка | 16,38 | -0,60 | 16,65 | 291 | | РАО ЕЭС России | 71,30 | +2,00 | 69,90 | 824 | | Ростелеком | 28,05 | -2,57 | 28,79 | 123 | | Стальная группа Мечел | 22,45 | +0,27 | 22,39 | 55 | | Сургутнефтегаз | 74,90 | +2,46 | 73,10 | 294 | | Татнефть | 85,35 | +10,84 | 77,00 | 58 | | ЮКОС | 5,02 | +0,40 | 5,00 | 665 | | Канада (CAD) | | Alcan Inc | 52,29 | +0,64 | 51,96 | 991 | | Bank of Montreal | 60,06 | +0,32 | 59,87 | 917 | | Bank Nova Scotia | 44,22 | -0,54 | 44,46 | 1658 | | BCE Inc | 26,38 | +0,92 | 26,14 | 1326 | | Imperial Oil | 40,78 | +2,59 | 39,75 | 1058 | | Loblaw Cos Ltd | 51,50 | -1,00 | 52,02 | 163 | | Nortel Networks | 2,48 | -1,59 | 2,52 | 5403 | | Royal Bank of Canada | 45,32 | +0,94 | 44,90 | 2499 | | США ($) | | Abbott Labs | 43,61 | — | 43,61 | 559 | | Agilent Tech | 31,82 | +0,82 | 31,56 | 323 | | Alcoa | 33,01 | +2,01 | 32,36 | 1183 | | Allstate Corp | 54,65 | -0,15 | 54,73 | 332 | | Alltel | 64,20 | +0,58 | 63,83 | 276 | | Amer Electric Power | 34,35 | +0,29 | 34,25 | 207 | | Amer Express Co | 53,43 | +0,39 | 53,22 | 377 | | AIG | 59,24 | +0,32 | 59,05 | 878 | | Amgen | 65,58 | +0,54 | 65,23 | 893 | | Analog Devices | 32,32 | +0,56 | 32,14 | 236 | | Anheuser-Busch | 45,66 | +0,15 | 45,59 | 347 | | Time Warner Inc | 17,28 | -0,12 | 17,30 | 1411 | | Apple Comp Inc | 57,83 | +0,98 | 57,27 | 3814 | | Applied Materials | 16,37 | +0,56 | 16,28 | 2418 | | Automatic Data Proc | 45,35 | — | 45,35 | 197 | | Bank of America | 48,55 | +0,94 | 48,10 | 1189 | | Bank of New York | 32,57 | +1,15 | 32,20 | 259 | | Baxter Int | 36,94 | +0,49 | 36,76 | 302 | | BCE Inc | 23,92 | +1,14 | 23,65 | 27 | | Bellsouth Corp | 36,17 | -0,08 | 36,20 | 550 | | Berkshire cl a* | 91,90 | +0,26 | 91,66 | 1 | | Berkshire cl b* | 3,05 | +0,16 | 3,04 | 5 | | Boeing Co | 81,04 | -1,06 | 81,91 | 418 | | Bristol Myers sq | 25,75 | -0,43 | 25,86 | 621 | | Cardinal Health | 63,87 | -0,72 | 64,33 | 130 | | Carnival | 41,87 | +0,31 | 41,74 | 265 | | Caterpillar Inc | 74,60 | +0,16 | 74,48 | 602 | | ChevronTexaco | 62,59 | +0,85 | 62,06 | 530 | | Cigna | 99,00 | +0,50 | 98,51 | 216 | | Cisco | 19,88 | +1,79 | 19,53 | 7940 | | Citigroup | 48,81 | +1,18 | 48,24 | 1388 | | Coca-Cola Co | 43,24 | +0,51 | 43,02 | 647 | | Colgate Palmoliv | 59,53 | -0,62 | 59,90 | 339 | | Costco Wholesale | 57,20 | +0,12 | 57,13 | 475 | | Daimler-Chrysler | 49,57 | +0,43 | 49,36 | 81 | | Dow Chemical Co | 39,32 | +0,74 | 39,03 | 713 | | Du Pont Co | 41,79 | +0,46 | 41,60 | 628 | | Eastman Kodak | 23,69 | -0,38 | 23,78 | 195 | | Eli Lilly | 55,55 | +0,51 | 55,27 | 331 | | EMC Corp | 10,87 | -0,91 | 10,97 | 2572 | | Emerson Electric | 84,13 | +0,38 | 83,81 | 158 | | Exelon | 57,16 | +0,58 | 56,83 | 240 | | Exxon Mobil | 62,20 | +1,39 | 61,35 | 2215 | | Fannie Mae | 48,45 | +0,73 | 48,10 | 224 | | First Data Corp | 45,21 | +0,38 | 45,04 | 380 | | Ford Motor Co | 6,77 | -2,31 | 6,93 | 3754 | | Gap Inc | 17,32 | -0,46 | 17,40 | 302 | | Genentech | 82,38 | +0,71 | 81,80 | 431 | | General Elec Co | 33,18 | +0,67 | 32,96 | 2055 | | General Motors | 29,89 | +0,34 | 29,79 | 3601 | | Goldman Sachs Gr | 151,69 | +0,84 | 150,43 | 491 | | HJ Heinz Co | 41,35 | +0,32 | 41,22 | 184 | | Halliburton Co | 75,02 | +1,09 | 74,21 | 361 | | HCA-Healthcare | 43,13 | -0,05 | 43,15 | 240 | | Hewlett-Packard | 32,41 | +2,30 | 31,68 | 1469 | | Home Depot Inc | 35,80 | +0,03 | 35,79 | 1700 | | Honeywell Int | 40,39 | +0,22 | 40,30 | 455 | | Illinois Tool Works | 47,49 | -0,02 | 47,50 | 203 | | Intel Corp | 19,19 | +1,00 | 19,00 | 10062 | | IBM | 77,81 | +1,29 | 76,82 | 783 | | Intl Paper | 32,45 | +0,46 | 32,30 | 270 | | Johnson&Johnson | 60,26 | +0,57 | 59,92 | 665 | | J P Morgan Chase | 42,23 | +1,37 | 42,00 | 1407 | | Kimberly-Clark | 61,52 | -0,29 | 61,70 | 167 | | Kohls | 58,53 | -1,00 | 59,12 | 324 | | Kroger | 21,75 | -0,50 | 21,86 | 348 | | Lehman Brothers | 65,82 | +1,03 | 65,15 | 398 | | Lockheed Martin | 72,27 | +0,74 | 71,74 | 169 | | Lowes Cos | 30,41 | +0,26 | 60,67 | 603 | | Lucent Tech | 2,45 | +1,24 | 2,42 | 5036 | | Marsh & McLennan | 26,92 | +0,11 | 26,89 | 121 | | McDonalds Corp | 33,68 | +0,24 | 33,60 | 415 | | Medtronic | 46,82 | -0,21 | 46,92 | 408 | | Merck & Co | 36,56 | +0,36 | 36,43 | 1855 | | Merrill Lynch | 70,60 | +1,50 | 69,56 | 655 | | Metlife Inc | 51,19 | -0,04 | 51,21 | 250 | | Micron Tech | 15,03 | -0,20 | 15,06 | 1604 | | Microsoft | 23,59 | +1,24 | 23,30 | 9201 | | Minnesota Mining | 81,00 | +0,28 | 80,77 | 174 | | Motorola Inc | 20,26 | +0,55 | 20,15 | 925 | | Occidental Petr | 104,01 | +1,42 | 102,55 | 242 | | Omnicom Group | 89,65 | +0,63 | 89,09 | 115 | | Oracle Corp | 14,68 | +1,31 | 14,49 | 4221 | | Pfizer Inc | 23,52 | +0,21 | 23,47 | 3078 | | Philip Morris | 73,77 | +0,46 | 73,43 | 469 | | Raytheon Co | 44,55 | -0,04 | 44,57 | 146 | | Schering-plough | 19,04 | +0,05 | 19,03 | 304 | | Tenet Healthcare | 6,79 | -2,72 | 6,98 | 613 | | Texas Instrument | 30,62 | +1,09 | 30,29 | 1273 | | Textron Inc | 92,05 | -0,14 | 92,18 | 52 | | Time Warner Inc | 17,28 | -0,12 | 17,30 | 1411 | | Tyco Int | 27,52 | +0,07 | 27,50 | 319 | | Unisys Corp | 6,35 | +1,11 | 6,28 | 109 | | UPS | 82,81 | +0,58 | 82,33 | 192 | | United Tech | 63,89 | +0,74 | 63,42 | 561 | | Unitedhealth Gr | 44,57 | -0,47 | 44,78 | 435 | | US Bancorp | 31,08 | +0,65 | 30,88 | 370 | | Verizon Comm | 33,61 | +0,36 | 33,49 | 1180 | | Wachovia | 54,15 | +0,13 | 54,08 | 284 | | Wal-Mart Stores | 47,44 | -1,52 | 48,17 | 1950 | | Walt Disney Co | 30,16 | +0,53 | 30,00 | 1312 | | Washington Mutual | 45,91 | +0,72 | 45,58 | 395 | | Wells Fargo | 67,19 | +0,16 | 67,08 | 388 | | Xerox Corp | 13,79 | -0,86 | 13,91 | 309 |
|
