| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | +0,97 | 9,3 | 3752 | | ANZ Banking Grp | 26,8 | +0,07 | 26,8 | 3890 | | CommonWealth Bank | 45,6 | +0,89 | 45,2 | 2270 | | National Australian Bank | 36,3 | +0,25 | 36,2 | 2891 | | Telstra Corp | 3,8 | +0,80 | 3,8 | 20500 | | Westpac Banking | 22,9 | -1,25 | 23,2 | 5403 | | Япония (JPY) | | Asahi Kasei | 734,0 | +2,51 | 716,0 | 6367 | | Daiwa Securities | 1419,0 | +0,28 | 1415,0 | 11986 | | Fuji Photo Film | 3890,0 | +1,04 | 3850,0 | 1751 | | Fujitsu Ltd | 879,0 | +1,62 | 865,0 | 5205 | | Honda Motor Co | 3680,0 | +2,22 | 3600,0 | 5244 | | Kao Corp | 3040,0 | +1,84 | 2985,0 | 1557 | | KDDI* | 735,0 | +3,81 | 708,0 | 23 | | Mitsubishi Fin Gr* | 1630,0 | +5,16 | 1550,0 | 63 | | Mitsubishi Electric | 895,0 | +0,79 | 888,0 | 4184 | | NEC Corp | 609,0 | +0,50 | 606,0 | 12099 | | Nippon Steel Corp | 449,0 | +1,35 | 443,0 | 73315 | | Nissan Motor Co | 1238,0 | -0,08 | 1239,0 | 14552 | | NTT* | 569,0 | +1,61 | 560,0 | 24 | | NTT DoCoMo* | 170,0 | +1,19 | 168,0 | 106 | | Pioneer | 1724,0 | -0,17 | 1727,0 | 2379 | | Ricoh | 2305,0 | +1,54 | 2270,0 | 3390 | | Seikisui House | 1610,0 | +1,00 | 1594,0 | 2079 | | Shin-Etsu Chem | 6390,0 | +1,27 | 6310,0 | 1577 | | Sony | 5050,0 | +1,20 | 4990,0 | 4504 | | Sumitomo Chem | 916,0 | +1,44 | 903,0 | 6493 | | TDK Corp | 8820,0 | +1,38 | 8700,0 | 710 | | Toshiba Corp | 759,0 | — | 759,0 | 20696 | | Toyota Motor Co | 6050,0 | +1,17 | 5980,0 | 6624 | | Гонконг (HKD) | | Cheung Kong | 84,15 | -0,59 | 84,65 | 3779 | | China Mobile | 45,70 | +0,66 | 45,40 | 18799 | | China Unicom | 7,10 | +0,71 | 7,05 | 7623 | | CLP Holdings | 46,00 | +0,22 | 45,90 | 1150 | | CNOOC | 6,40 | +0,79 | 6,35 | 58348 | | Hang Seng Bank | 99,15 | +0,30 | 98,85 | 1546 | | Henderson Land | 39,95 | +0,38 | 39,80 | 1322 | | HSBC Holdings | 139,30 | +1,38 | 137,40 | 19716 | | Hutchison | 71,45 | — | 71,45 | 4193 | | Франция (EUR) | | Alcatel | 9,79 | -0,31 | 9,82 | 4237 | | Axa | 26,01 | +0,23 | 25,95 | 5689 | | BNP Paribas | 76,90 | +0,79 | 76,30 | 2213 | | Bouygues | 39,37 | -0,28 | 39,48 | 625 | | Danone | 99,80 | — | 99,80 | 355 | | EADS | 21,56 | -0,65 | 21,70 | 2371 | | France Telecom | 17,01 | +0,65 | 16,90 | 5048 | | Lafarge | 96,45 | +1,53 | 95,00 | 567 | | Michelin | 46,60 | +0,65 | 46,30 | 544 | | Peugeot | 49,12 | +1,36 | 48,46 | 793 | | Renault | 84,20 | -0,30 | 84,45 | 1204 | | Sanofi-Synthelab | 77,60 | +0,06 | 77,55 | 4118 | | Schneider Elec | 81,70 | +1,62 | 80,40 | 409 | | STMicroelectronics | 12,20 | -0,41 | 12,25 | 3471 | | Total Fina Elf | 52,25 | +0,87 | 51,80 | 5051 | | Великобритания (GBp) | | ARM Holdings | 107,00 | +0,47 | 106,50 | 9205 | | BAE System | 335,00 | -2,33 | 343,00 | 20848 | | Barclays | 619,00 | -1,35 | 627,50 | 21324 | | BP | 645,31 | -0,31 | 647,50 | 28329 | | BAT | 1402,00 | -0,28 | 1406,00 | 6018 | | British Airways | 364,75 | +1,60 | 359,00 | 15395 | | British Telecom | 236,50 | -0,32 | 237,25 | 38489 | | Cable & Wireless | 114,68 | +1,10 | 113,25 | 13031 | | Cadbury Schweppes | 526,00 | +0,29 | 524,50 | 6868 | | HSBC Hldg | 969,00 | +0,78 | 961,50 | 16917 | | Lloyds TSB Grp | 543,00 | -0,18 | 544,00 | 27371 | | Marks & Spencer | 584,00 | +0,60 | 580,50 | 4933 | | Prudential | 585,00 | -0,09 | 585,50 | 8622 | | Reuters Group | 373,25 | +0,20 | 372,50 | 4042 | | Rio Tinto | 2833,00 | -0,94 | 2860,00 | 3222 | | Sainsbury | 334,00 | +0,23 | 333,25 | 3552 | | Unilever | 1216,00 | — | 1216,00 | 1378 | | Vodafone Airtch | 119,75 | +0,84 | 118,75 | 98659 | | Германия (EUR) | | Allianz AG | 122,75 | -0,15 | 122,94 | 1687 | | BASF | 62,98 | +0,69 | 62,55 | 1098 | | Bayer AG | 36,59 | +0,77 | 36,31 | 4146 | | BMW | 39,03 | +0,67 | 38,77 | 1257 | | Commerzbank AG | 28,40 | +0,25 | 28,33 | 1568 | | Daimler-Chrysler | 38,71 | +0,68 | 38,45 | 3330 | | Deutsche Bank n | 87,91 | +0,27 | 87,67 | 2582 | | Dt Telekom n | 12,69 | +0,95 | 12,57 | 10192 | | Hypovereinsbank | 29,70 | +0,61 | 29,52 | 563 | | Infineon Tech | 8,95 | +1,36 | 8,83 | 7938 | | Merck KGaA | 67,86 | +0,88 | 67,27 | 563 | | Munich Re | 106,68 | +0,23 | 106,44 | 763 | | Sap AG | 165,32 | -0,21 | 165,66 | 808 | | Siemens | 67,59 | +0,18 | 67,47 | 1945 | | Volkswagen AG | 54,28 | +0,04 | 54,26 | 1708 | | Финляндия (EUR) | | Nokia | 15,44 | +0,39 | 15,38 | 22284 | | Stora Enso | 10,81 | — | 10,81 | 1040 | | Швейцария (CHF) | | Ciba Special | 68,40 | +1,11 | 67,65 | 386 | | Lonza Grp AG | 85,75 | +0,59 | 85,25 | 380 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,15 | +0,22 | 68,00 | 4609 | | Nestle | 380,50 | -0,59 | 382,75 | 558 | | Novartis | 67,65 | +1,27 | 66,80 | 4715 | | Roche | 216,50 | — | 216,50 | 9 | | Swiss Re | 86,75 | +0,17 | 86,60 | 872 | | UBS AG | 66,60 | +0,91 | 66,00 | 4391 | | Zurich Fin | 265,50 | +0,76 | 263,50 | 505 | | Швеция (SEK) | | ABB | 91,00 | +0,55 | 90,50 | 747aaz | | Electrolux | 106,50 | +1,91 | 104,50 | 1428 | | Ericsson | 23,40 | +0,43 | 23,30 | 44601 | | Nordea | 85,75 | +0,29 | 85,50 | 3158 | | Volvo | 360,00 | +0,14 | 359,50 | 2397 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,17 | 2,95 | 655 | | Fiat | 10,65 | +2,29 | 10,41 | 10770 | | Голландия (EUR) | | ABN Amro Hld | 21,41 | -0,14 | 21,44 | 6313 | | Aegon NV | 13,20 | — | 13,20 | 3566 | | Ahold Kon | 6,77 | -0,29 | 6,79 | 3463 | | Fortis | 27,52 | +0,92 | 27,27 | 2447 | | ING Grp | 30,89 | +0,62 | 30,70 | 4784 | | Philips | 23,96 | +1,14 | 23,69 | 4226 | | Россия (ADR) | | АФК Система | 21,01 | -0,47 | 21,10 | 270 | | Вимм-Билль-Данн | 39,49 | +2,49 | 38,53 | 14 | | Вымпелком | 45,80 | +0,33 | 45,65 | 168 | | Газпром | 41,35 | +0,31 | 41,67 | 2032 | | ЛУКОЙЛ | 83,80 | +1,54 | 84,50 | 1081 | | Мобильные телесистемы | 30,90 | +0,32 | 30,80 | 261 | | Мосэнерго | 20,75 | +0,34 | 20,68 | 10 | | Норильский никель | 132,22 | +1,52 | 131,75 | 103 | | Пятерочка | 16,75 | -2,05 | 17,10 | 169 | | РАО ЕЭС России | 70,10 | -0,43 | 70,00 | 474 | | Ростелеком | 29,55 | +7,30 | 27,54 | 45 | | Стальная группа Мечел | 21,15 | +0,38 | 21,07 | 61 | | Сургутнефтегаз | 75,63 | +1,86 | 75,10 | 677 | | Татнефть | 85,36 | +4,35 | 81,80 | 78 | | ЮКОС | 4,80 | +1,69 | 4,72 | 45 | | Канада (CAD) | | Alcan Inc | 54,20 | +2,01 | 53,13 | 524 | | Bank of Montreal | 61,39 | -0,18 | 61,50 | 138 | | Bank Nova Scotia | 45,12 | +0,31 | 44,98 | 300 | | BCE Inc | 26,20 | -0,53 | 26,34 | 272 | | Imperial Oil | 40,88 | -0,34 | 41,02 | 159 | | Loblaw Cos Ltd | 52,36 | -0,27 | 52,50 | 15 | | Nortel Networks | 2,54 | +1,20 | 2,51 | 1623 | | Royal Bank of Canada | 46,47 | -0,04 | 46,49 | 357 | | США ($) | | Abbott Labs | 43,97 | +0,39 | 43,80 | 402 | | Agilent Tech | 31,06 | +0,13 | 31,02 | 335 | | Alcoa | 33,67 | +0,36 | 33,55 | 1490 | | Allstate Corp | 55,52 | +0,89 | 55,03 | 291 | | Alltel | 64,64 | +0,89 | 64,07 | 384 | | Amer Electric Power | 34,94 | +0,72 | 34,69 | 278 | | Amer Express Co | 52,46 | +0,92 | 51,98 | 320 | | AIG | 59,46 | +0,83 | 58,97 | 880 | | Amgen | 67,01 | +0,93 | 66,39 | 1788 | | Analog Devices | 30,94 | +0,16 | 30,89 | 544 | | Anheuser-Busch | 45,91 | -0,11 | 45,96 | 243 | | Time Warner Inc | 16,80 | -0,24 | 16,84 | 1267 | | Apple Comp Inc | 55,92 | +0,94 | 55,40 | 6400 | | Applied Materials | 15,97 | -0,68 | 16,08 | 5811 | | Automatic Data Proc | 44,59 | +1,32 | 44,01 | 399 | | Bank of America | 49,21 | +0,84 | 48,80 | 1331 | | Bank of New York | 32,49 | +1,03 | 32,16 | 277 | | Baxter Int | 36,49 | +0,16 | 36,43 | 509 | | BCE Inc | 23,26 | -1,44 | 23,60 | 40 | | Bellsouth Corp | 36,61 | +0,27 | 36,51 | 1747 | | Berkshire cl a* | 91,29 | +1,21 | 90,20 | 1 | | Berkshire cl b* | 3,04 | +1,10 | 3,01 | 3 | | Boeing Co | 81,13 | +1,43 | 79,99 | 418 | | Bristol Myers sq | 25,40 | +0,28 | 25,33 | 679 | | Cardinal Health | 63,51 | -0,24 | 63,66 | 162 | | Carnival | 41,87 | +0,38 | 41,71 | 621 | | Caterpillar Inc | 74,00 | +1,96 | 72,58 | 672 | | ChevronTexaco | 64,47 | +1,24 | 63,68 | 1579 | | Cigna | 101,27 | +1,68 | 99,60 | 232 | | Cisco | 19,18 | -1,08 | 19,39 | 11464 | | Citigroup | 49,56 | +0,98 | 49,08 | 1311 | | Coca-Cola Co | 43,56 | +0,88 | 43,18 | 544 | | Colgate Palmoliv | 61,38 | +0,82 | 60,88 | 234 | | Costco Wholesale | 56,37 | +0,37 | 56,16 | 961 | | Daimler-Chrysler | 49,31 | +0,43 | 49,10 | 115 | | Dow Chemical Co | 38,39 | +1,40 | 37,86 | 724 | | Du Pont Co | 41,17 | +1,55 | 40,54 | 867 | | Eastman Kodak | 23,26 | +1,04 | 23,02 | 279 | | Eli Lilly | 56,46 | +0,39 | 56,24 | 234 | | EMC Corp | 10,80 | -3,40 | 11,18 | 11066 | | Emerson Electric | 82,39 | +0,70 | 81,82 | 126 | | Exelon | 57,50 | +0,93 | 56,97 | 474 | | Exxon Mobil | 63,54 | +1,15 | 62,82 | 2913 | | Fannie Mae | 49,81 | +1,65 | 49,00 | 322 | | First Data Corp | 44,28 | -0,23 | 44,38 | 235 | | Ford Motor Co | 6,97 | +3,57 | 6,73 | 5338 | | Gap Inc | 17,60 | +5,90 | 16,62 | 2002 | | Genentech | 84,45 | -0,19 | 84,61 | 1066 | | General Elec Co | 33,36 | +0,18 | 33,30 | 2613 | | General Motors | 29,82 | +1,15 | 29,48 | 1238 | | Goldman Sachs Gr | 150,02 | +1,02 | 148,51 | 600 | | HJ Heinz Co | 41,97 | +1,23 | 41,46 | 461 | | Halliburton Co | 73,79 | +1,63 | 72,61 | 1111 | | HCA-Healthcare | 44,20 | +0,43 | 44,01 | 416 | | Hewlett-Packard | 32,58 | -0,82 | 32,85 | 1728 | | Home Depot Inc | 35,44 | +0,20 | 35,37 | 1905 | | Honeywell Int | 39,03 | +0,18 | 38,96 | 1089 | | Illinois Tool Works | 45,69 | +0,31 | 45,55 | 438 | | Intel Corp | 18,37 | -1,02 | 18,56 | 14748 | | IBM | 76,38 | -0,05 | 76,42 | 1639 | | Intl Paper | 32,97 | +0,67 | 32,75 | 318 | | Johnson&Johnson | 60,94 | +0,53 | 60,62 | 726 | | J P Morgan Chase | 42,59 | +0,42 | 42,41 | 791 | | Kimberly-Clark | 61,28 | +1,11 | 60,61 | 322 | | Kohls | 59,26 | +0,99 | 58,68 | 392 | | Kroger | 22,00 | +0,96 | 21,79 | 838 | | Lehman Brothers | 65,38 | +1,49 | 64,42 | 527 | | Lockheed Martin | 74,42 | +1,64 | 73,22 | 306 | | Lowes Cos | 29,12 | +0,55 | 28,96 | 1644 | | Lucent Tech | 2,35 | -0,84 | 2,37 | 11995 | | Marsh & McLennan | 26,61 | -0,19 | 26,66 | 299 | | McDonalds Corp | 33,51 | +0,99 | 33,18 | 554 | | Medtronic | 47,69 | +0,21 | 47,59 | 979 | | Merck & Co | 37,23 | +0,70 | 36,97 | 871 | | Merrill Lynch | 71,61 | +0,53 | 71,23 | 604 | | Metlife Inc | 51,63 | +1,43 | 50,90 | 548 | | Micron Tech | 14,83 | -0,20 | 14,86 | 1356 | | Microsoft | 23,49 | +0,82 | 23,30 | 14458 | | Minnesota Mining | 74,37 | +0,36 | 74,10 | 2334 | | Motorola Inc | 19,78 | -0,15 | 19,81 | 2164 | | Occidental Petr | 103,83 | +1,18 | 102,62 | 555 | | Omnicom Group | 88,42 | +0,52 | 87,96 | 138 | | Oracle Corp | 14,87 | +0,61 | 14,78 | 11330 | | Pfizer Inc | 23,90 | +0,93 | 23,68 | 1993 | | Philip Morris | 78,19 | +0,50 | 77,80 | 2142 | | Raytheon Co | 44,30 | +0,61 | 44,03 | 140 | | Schering-plough | 19,06 | -0,26 | 19,11 | 989 | | Tenet Healthcare | 6,55 | -0,15 | 6,56 | 265 | | Texas Instrument | 28,99 | -0,62 | 29,17 | 1648 | | Textron Inc | 92,66 | +1,26 | 91,51 | 67 | | Time Warner Inc | 16,80 | -0,24 | 16,84 | 1267 | | Tyco Int | 27,61 | +0,88 | 27,37 | 1229 | | Unisys Corp | 6,21 | -0,32 | 6,23 | 67 | | UPS | 81,44 | +0,43 | 81,09 | 251 | | United Tech | 63,43 | +0,52 | 63,10 | 453 | | Unitedhealth Gr | 46,32 | +2,05 | 45,39 | 1455 | | US Bancorp | 31,18 | +0,61 | 30,99 | 355 | | Verizon Comm | 32,99 | +0,86 | 32,71 | 860 | | Wachovia | 54,15 | +0,46 | 53,90 | 740 | | Wal-Mart Stores | 46,47 | +1,02 | 46,00 | 1458 | | Walt Disney Co | 30,17 | +1,14 | 29,83 | 2740 | | Washington Mutual | 46,20 | +0,57 | 45,94 | 329 | | Wells Fargo | 68,46 | +0,51 | 68,11 | 452 | | Xerox Corp | 14,16 | +0,28 | 14,12 | 763 |
|
