| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +0,32 | 9,3 | 2246 | | ANZ Banking Grp | 26,5 | -0,94 | 26,7 | 3252 | | CommonWealth Bank | 44,9 | -0,66 | 45,2 | 2796 | | National Australian Bank | 35,8 | +0,06 | 35,8 | 3897 | | Telstra Corp | 3,9 | +0,78 | 3,8 | 19377 | | Westpac Banking | 22,2 | -1,60 | 22,5 | 13850 | | Япония (JPY) | | Asahi Kasei | 725,0 | -0,96 | 732,0 | 4748 | | Daiwa Securities | 1318,0 | -3,80 | 1370,0 | 10030 | | Fuji Photo Film | 3860,0 | -1,03 | 3900,0 | 1156 | | Fujitsu Ltd | 852,0 | -1,84 | 868,0 | 7899 | | Honda Motor Co | 3580,0 | -2,45 | 3670,0 | 4711 | | Kao Corp | 3030,0 | -1,62 | 3080,0 | 2142 | | KDDI* | 740,0 | -0,40 | 743,0 | 22 | | Mitsubishi Fin Gr* | 1620,0 | -1,22 | 1640,0 | 43 | | Mitsubishi Electric | 856,0 | -1,83 | 872,0 | 5219 | | NEC Corp | 582,0 | -2,18 | 595,0 | 14497 | | Nippon Steel Corp | 458,0 | +0,66 | 455,0 | 116904 | | Nissan Motor Co | 1223,0 | -1,37 | 1240,0 | 10833 | | NTT* | 573,0 | +1,06 | 567,0 | 36 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 67 | | Pioneer | 1734,0 | -1,03 | 1752,0 | 1459 | | Ricoh | 2380,0 | +0,42 | 2370,0 | 4666 | | Seikisui House | 1598,0 | -0,68 | 1609,0 | 2822 | | Shin-Etsu Chem | 6320,0 | -1,25 | 6400,0 | 1570 | | Sony | 4990,0 | -0,99 | 5040,0 | 3835 | | Sumitomo Chem | 888,0 | -3,27 | 918,0 | 6404 | | TDK Corp | 8640,0 | -0,46 | 8680,0 | 481 | | Toshiba Corp | 723,0 | -2,30 | 740,0 | 24175 | | Toyota Motor Co | 5940,0 | -1,33 | 6020,0 | 5979 | | Гонконг (HKD) | | Cheung Kong | 83,00 | +0,12 | 82,90 | 2864 | | China Mobile | 45,70 | +0,66 | 45,40 | 10908 | | China Unicom | 7,25 | — | 7,25 | 16802 | | CLP Holdings | 45,55 | — | 45,55 | 1243 | | CNOOC | 6,40 | — | 6,40 | 38861 | | Hang Seng Bank | 99,20 | +0,15 | 99,05 | 423 | | Henderson Land | 39,60 | +0,13 | 39,55 | 1772 | | HSBC Holdings | 138,40 | -0,07 | 138,50 | 8665 | | Hutchison | 71,10 | -0,14 | 71,20 | 4223 | | Франция (EUR) | | Alcatel | 9,22 | +0,22 | 9,20 | 13306 | | Axa | 25,84 | +0,70 | 25,66 | 5797 | | BNP Paribas | 75,55 | +0,07 | 75,50 | 3124 | | Bouygues | 38,42 | -0,57 | 38,64 | 619 | | Danone | 99,10 | +0,87 | 98,25 | 521 | | EADS | 21,47 | +1,04 | 21,25 | 2428 | | France Telecom | 16,65 | -0,89 | 16,80 | 6250 | | Lafarge | 95,80 | +1,91 | 94,00 | 1533 | | Michelin | 46,76 | +0,49 | 46,53 | 568 | | Peugeot | 48,72 | +0,35 | 48,55 | 1799 | | Renault | 83,40 | +0,91 | 82,65 | 863 | | Sanofi-Synthelab | 78,20 | +1,10 | 77,35 | 6409 | | Schneider Elec | 80,05 | +1,46 | 78,90 | 511 | | STMicroelectronics | 11,87 | -0,34 | 11,91 | 2395 | | Total Fina Elf | 52,10 | +0,77 | 51,70 | 8083 | | Великобритания (GBp) | | ARM Holdings | 106,06 | +1,92 | 104,00 | 13621 | | BAE System | 335,50 | -0,30 | 336,50 | 18173 | | Barclays | 604,00 | -0,82 | 609,00 | 16109 | | BP | 638,50 | -0,55 | 642,00 | 66550 | | BAT | 1381,00 | -0,86 | 1393,00 | 4152 | | British Airways | 361,25 | +0,28 | 360,25 | 7375 | | British Telecom | 236,50 | -0,11 | 236,75 | 36608 | | Cable & Wireless | 111,00 | -0,67 | 111,75 | 16183 | | Cadbury Schweppes | 527,00 | -0,28 | 528,50 | 9804 | | HSBC Hldg | 963,50 | +0,05 | 963,00 | 22509 | | Lloyds TSB Grp | 533,50 | -1,39 | 541,00 | 11561 | | Marks & Spencer | 582,50 | -0,43 | 585,00 | 5280 | | Prudential | 575,00 | -0,09 | 575,50 | 7748 | | Reuters Group | 369,50 | +0,54 | 367,50 | 6553 | | Rio Tinto | 2883,00 | +0,80 | 2860,00 | 5406 | | Sainsbury | 335,50 | +1,05 | 332,00 | 8771 | | Unilever | 1217,00 | +0,33 | 1213,00 | 1678 | | Vodafone Airtch | 116,75 | -0,85 | 117,75 | 185275 | | Германия (EUR) | | Allianz AG | 120,58 | -0,45 | 121,12 | 2421 | | BASF | 62,64 | +0,48 | 62,34 | 1568 | | Bayer AG | 36,94 | +0,24 | 36,85 | 5472 | | BMW | 38,97 | +0,98 | 38,59 | 1727 | | Commerzbank AG | 28,15 | +1,15 | 27,83 | 2023 | | Daimler-Chrysler | 38,53 | +1,31 | 38,03 | 6115 | | Deutsche Bank n | 86,61 | — | 86,61 | 2571 | | Dt Telekom n | 12,49 | — | 12,49 | 11156 | | Hypovereinsbank | 29,81 | +0,37 | 29,70 | 483 | | Infineon Tech | 8,73 | — | 8,73 | 7528 | | Merck KGaA | 67,25 | -0,66 | 67,70 | 461 | | Munich Re | 105,62 | -0,53 | 106,18 | 1787 | | Sap AG | 159,64 | -1,63 | 162,28 | 1964 | | Siemens | 65,83 | +0,35 | 65,60 | 4006 | | Volkswagen AG | 53,47 | +0,45 | 53,23 | 1464 | | Финляндия (EUR) | | Nokia | 15,20 | +0,40 | 15,14 | 20569 | | Stora Enso | 11,14 | +3,15 | 10,80 | 7444 | | Швейцария (CHF) | | Ciba Special | 68,35 | +0,89 | 67,75 | 237 | | Lonza Grp AG | 85,80 | +0,35 | 85,50 | 117 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,90 | -0,67 | 67,35 | 7383 | | Nestle | 384,75 | +0,52 | 382,75 | 2572 | | Novartis | 68,80 | +0,73 | 68,30 | 8548 | | Roche | 223,00 | +2,29 | 218,00 | 27 | | Swiss Re | 86,05 | -0,23 | 86,25 | 910 | | UBS AG | 65,00 | -0,46 | 65,30 | 10329 | | Zurich Fin | 265,00 | +0,19 | 264,50 | 622 | | Швеция (SEK) | | ABB | 89,75 | +0,56 | 89,25 | 2152aaz | | Electrolux | 100,50 | -2,43 | 103,00 | 4462 | | Ericsson | 22,30 | -1,33 | 22,60 | 86260 | | Nordea | 85,00 | — | 85,00 | 4335 | | Volvo | 372,00 | +1,92 | 365,00 | 4205 | | Италия (EUR) | | Bank di Lavoro | 2,95 | +0,20 | 2,94 | 996 | | Fiat | 11,03 | +1,66 | 10,85 | 13227 | | Голландия (EUR) | | ABN Amro Hld | 21,26 | +0,47 | 21,16 | 6876 | | Aegon NV | 13,12 | +0,77 | 13,02 | 4697 | | Ahold Kon | 6,78 | +0,74 | 6,73 | 5025 | | Fortis | 27,21 | +0,22 | 27,15 | 2530 | | ING Grp | 30,94 | +0,75 | 30,71 | 6605 | | Philips | 23,20 | +0,61 | 23,06 | 6065 | | Россия (ADR) | | АФК Система | 20,92 | — | 20,80 | 99 | | Вимм-Билль-Данн | 40,96 | -1,25 | 41,48 | 29 | | Вымпелком | 45,77 | -0,09 | 45,81 | 129 | | Газпром | 41,63 | +0,54 | 41,08 | 3165 | | ЛУКОЙЛ | 86,25 | +1,17 | 85,20 | 2335 | | Мобильные телесистемы | 30,72 | +1,09 | 30,39 | 152 | | Мосэнерго | 21,30 | +2,26 | 20,83 | 1 | | Норильский никель | 135,00 | +0,75 | 134,00 | 470 | | Пятерочка | 16,78 | +0,53 | 16,91 | 85 | | РАО ЕЭС России | 69,11 | -0,29 | 69,30 | 458 | | Ростелеком | 28,90 | -0,65 | 29,09 | 27 | | Стальная группа Мечел | 21,00 | +0,48 | 20,90 | 47 | | Сургутнефтегаз | 75,20 | +1,08 | 74,00 | 653 | | Татнефть | 90,87 | +1,64 | 89,40 | 97 | | ЮКОС | 4,95 | +4,21 | 4,75 | 27 | | Канада (CAD) | | Alcan Inc | 54,52 | +2,58 | 53,15 | 572 | | Bank of Montreal | 62,43 | +0,06 | 62,39 | 314 | | Bank Nova Scotia | 45,79 | -0,41 | 45,98 | 460 | | BCE Inc | 26,29 | -0,45 | 26,41 | 782 | | Imperial Oil | 41,60 | +1,46 | 41,00 | 220 | | Loblaw Cos Ltd | 53,00 | +0,09 | 52,95 | 63 | | Nortel Networks | 2,37 | +0,42 | 2,36 | 3018 | | Royal Bank of Canada | 47,75 | +0,40 | 47,56 | 828 | | США ($) | | Abbott Labs | 44,52 | +0,56 | 44,56 | 1585 | | Agilent Tech | 29,36 | -2,72 | 30,18 | 954 | | Alcoa | 32,37 | +1,86 | 31,78 | 2773 | | Allstate Corp | 55,30 | -0,50 | 55,58 | 277 | | Alltel | 64,66 | +0,33 | 64,45 | 520 | | Amer Electric Power | 34,93 | -0,14 | 34,98 | 256 | | Amer Express Co | 52,69 | +0,38 | 52,49 | 638 | | AIG | 59,16 | -0,50 | 59,46 | 980 | | Amgen | 66,43 | -0,42 | 66,71 | 2145 | | Analog Devices | 31,22 | -1,45 | 31,68 | 1212 | | Anheuser-Busch | 46,27 | +0,11 | 46,22 | 408 | | Time Warner Inc | 16,36 | -1,21 | 16,56 | 4256 | | Apple Comp Inc | 54,44 | -2,17 | 55,65 | 11972 | | Applied Materials | 15,85 | -1,80 | 16,14 | 11505 | | Automatic Data Proc | 43,82 | -0,45 | 44,02 | 236 | | Bank of America | 49,06 | -0,18 | 49,15 | 1420 | | Bank of New York | 32,69 | +0,96 | 32,38 | 609 | | Baxter Int | 36,82 | — | 36,82 | 421 | | BCE Inc | 23,15 | -1,32 | 23,46 | 49 | | Bellsouth Corp | 35,64 | +1,02 | 35,28 | 5552 | | Berkshire cl a* | 90,60 | -0,28 | 90,85 | 1 | | Berkshire cl b* | 3,02 | -0,16 | 3,03 | 2 | | Boeing Co | 81,05 | -0,71 | 81,63 | 603 | | Bristol Myers sq | 25,15 | -1,30 | 25,48 | 905 | | Cardinal Health | 63,99 | +0,46 | 63,70 | 431 | | Carnival | 41,09 | -1,39 | 41,67 | 835 | | Caterpillar Inc | 72,30 | -1,50 | 73,40 | 910 | | ChevronTexaco | 65,21 | -0,14 | 65,30 | 3325 | | Cigna | 102,55 | +0,45 | 102,09 | 230 | | Cisco | 18,44 | -1,34 | 18,69 | 11630 | | Citigroup | 49,41 | -0,38 | 49,60 | 1720 | | Coca-Cola Co | 43,70 | -0,25 | 43,81 | 852 | | Colgate Palmoliv | 61,78 | +0,23 | 61,64 | 289 | | Costco Wholesale | 56,24 | -0,86 | 56,73 | 1216 | | Daimler-Chrysler | 49,11 | +0,08 | 49,07 | 113 | | Dow Chemical Co | 38,00 | -0,65 | 38,25 | 643 | | Du Pont Co | 40,70 | -0,17 | 40,77 | 835 | | Eastman Kodak | 23,15 | -0,52 | 23,27 | 346 | | Eli Lilly | 55,77 | -0,29 | 55,93 | 513 | | EMC Corp | 10,41 | -0,86 | 10,50 | 4676 | | Emerson Electric | 82,56 | +0,88 | 81,84 | 430 | | Exelon | 58,09 | -0,09 | 58,14 | 941 | | Exxon Mobil | 63,76 | -0,34 | 63,98 | 4441 | | Fannie Mae | 49,53 | +0,75 | 49,16 | 481 | | First Data Corp | 43,54 | -0,21 | 43,63 | 675 | | Ford Motor Co | 6,89 | +1,32 | 6,80 | 2867 | | Gap Inc | 17,03 | -1,50 | 17,29 | 1087 | | Genentech | 81,35 | -3,22 | 84,06 | 3674 | | General Elec Co | 33,16 | -0,30 | 33,26 | 3593 | | General Motors | 29,61 | +0,37 | 29,50 | 1734 | | Goldman Sachs Gr | 147,80 | -0,59 | 148,67 | 944 | | HJ Heinz Co | 42,76 | +0,92 | 42,37 | 822 | | Halliburton Co | 74,86 | -0,95 | 75,58 | 2649 | | HCA-Healthcare | 43,81 | -0,45 | 44,01 | 324 | | Hewlett-Packard | 32,27 | -0,83 | 32,54 | 2767 | | Home Depot Inc | 34,08 | -0,87 | 34,38 | 4317 | | Honeywell Int | 39,15 | +0,08 | 39,12 | 604 | | Illinois Tool Works | 45,56 | -0,11 | 45,61 | 655 | | Intel Corp | 18,28 | -2,09 | 18,67 | 17782 | | IBM | 75,50 | -1,27 | 76,47 | 2038 | | Intl Paper | 32,40 | -0,61 | 32,60 | 261 | | Johnson&Johnson | 60,76 | -0,02 | 60,77 | 1775 | | J P Morgan Chase | 42,80 | -0,16 | 42,87 | 1754 | | Kimberly-Clark | 60,84 | -0,05 | 60,87 | 248 | | Kohls | 57,75 | -2,10 | 58,99 | 1257 | | Kroger | 21,97 | -0,23 | 22,02 | 734 | | Lehman Brothers | 64,28 | -0,82 | 64,81 | 621 | | Lockheed Martin | 75,34 | +0,05 | 75,30 | 512 | | Lowes Cos | 27,78 | -2,63 | 28,53 | 2910 | | Lucent Tech | 2,21 | +0,91 | 2,19 | 8161 | | Marsh & McLennan | 26,09 | -0,50 | 26,22 | 345 | | McDonalds Corp | 34,09 | -0,55 | 34,28 | 1147 | | Medtronic | 47,77 | -0,44 | 47,98 | 969 | | Merck & Co | 36,52 | -2,01 | 37,27 | 2022 | | Merrill Lynch | 70,16 | -0,97 | 70,85 | 990 | | Metlife Inc | 51,74 | -1,00 | 52,26 | 275 | | Micron Tech | 14,95 | -0,80 | 15,07 | 1813 | | Microsoft | 22,83 | -1,17 | 23,10 | 28315 | | Minnesota Mining | 73,00 | -0,12 | 73,09 | 1164 | | Motorola Inc | 19,40 | +0,41 | 19,32 | 4375 | | Occidental Petr | 103,09 | +1,07 | 102,00 | 960 | | Omnicom Group | 87,66 | +0,13 | 87,55 | 137 | | Oracle Corp | 14,42 | -0,82 | 14,54 | 7028 | | Pfizer Inc | 23,30 | -0,81 | 23,49 | 3368 | | Philip Morris | 78,44 | +0,63 | 77,95 | 1610 | | Raytheon Co | 44,46 | -1,09 | 44,95 | 520 | | Schering-plough | 18,86 | -0,26 | 18,91 | 495 | | Tenet Healthcare | 6,61 | -0,15 | 6,62 | 303 | | Texas Instrument | 29,57 | -0,20 | 29,63 | 3327 | | Textron Inc | 92,81 | +0,69 | 92,17 | 262 | | Time Warner Inc | 16,36 | -1,21 | 16,56 | 4256 | | Tyco Int | 27,29 | -0,84 | 27,52 | 580 | | Unisys Corp | 6,19 | — | 6,19 | 54 | | UPS | 81,19 | -0,56 | 81,65 | 286 | | United Tech | 63,68 | -0,25 | 63,84 | 871 | | Unitedhealth Gr | 47,93 | -0,33 | 48,09 | 1468 | | US Bancorp | 31,25 | +0,26 | 31,17 | 1457 | | Verizon Comm | 32,48 | -0,64 | 32,69 | 1894 | | Wachovia | 54,46 | -0,02 | 54,47 | 644 | | Wal-Mart Stores | 45,43 | -1,52 | 46,13 | 3084 | | Walt Disney Co | 30,07 | -0,60 | 30,25 | 1497 | | Washington Mutual | 45,75 | -0,44 | 45,95 | 998 | | Wells Fargo | 68,91 | +0,09 | 68,85 | 1334 | | Xerox Corp | 14,06 | -0,78 | 14,17 | 349 |
|
