| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,69 | 8,7 | 4383 | | ANZ Banking Grp | 24,7 | -0,64 | 24,8 | 5287 | | CommonWealth Bank | 43,1 | -0,58 | 43,3 | 1917 | | National Australian Bank | 33,9 | -0,15 | 33,9 | 3689 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 27823 | | Westpac Banking | 21,4 | -0,28 | 21,4 | 4652 | | Япония (JPY) | | Asahi Kasei | 687,0 | +3,93 | 661,0 | 8096 | | Daiwa Securities | 1236,0 | -0,32 | 1240,0 | 7785 | | Fuji Photo Film | 3700,0 | -0,80 | 3730,0 | 1454 | | Fujitsu Ltd | 807,0 | +0,75 | 801,0 | 6627 | | Honda Motor Co | 3480,0 | +0,29 | 3470,0 | 4718 | | Kao Corp | 3020,0 | +0,33 | 3010,0 | 2737 | | KDDI* | 725,0 | +0,83 | 719,0 | 18 | | Mitsubishi Fin Gr* | 1510,0 | -0,66 | 1520,0 | 31 | | Mitsubishi Electric | 773,0 | -2,77 | 795,0 | 9414 | | NEC Corp | 549,0 | +0,73 | 545,0 | 13302 | | Nippon Steel Corp | 444,0 | +3,50 | 429,0 | 71603 | | Nissan Motor Co | 1162,0 | -0,17 | 1164,0 | 12663 | | NTT* | 560,0 | -1,41 | 568,0 | 25 | | NTT DoCoMo* | 162,0 | — | 162,0 | 47 | | Pioneer | 1652,0 | -1,14 | 1671,0 | 2315 | | Ricoh | 2150,0 | -4,02 | 2240,0 | 5701 | | Seikisui House | 1502,0 | +0,74 | 1491,0 | 2681 | | Shin-Etsu Chem | 6410,0 | +1,26 | 6330,0 | 1737 | | Sony | 4670,0 | +1,08 | 4620,0 | 6013 | | Sumitomo Chem | 842,0 | +2,31 | 823,0 | 5889 | | TDK Corp | 8430,0 | +1,57 | 8300,0 | 1093 | | Toshiba Corp | 675,0 | +0,45 | 672,0 | 46124 | | Toyota Motor Co | 5620,0 | +0,90 | 5570,0 | 6070 | | Гонконг (HKD) | | Cheung Kong | 80,90 | -0,12 | 81,00 | 2937 | | China Mobile | 44,70 | +1,25 | 44,15 | 11776 | | China Unicom | 6,75 | +1,50 | 6,65 | 6467 | | CLP Holdings | 45,20 | -0,22 | 45,30 | 1057 | | CNOOC | 6,25 | — | 6,25 | 37695 | | Hang Seng Bank | 97,80 | -0,15 | 97,95 | 359 | | Henderson Land | 37,90 | -0,52 | 38,10 | 2443 | | HSBC Holdings | 135,50 | +0,52 | 134,80 | 7841 | | Hutchison | 69,40 | +0,07 | 69,35 | 2857 | | Франция (EUR) | | Alcatel | 8,84 | +1,49 | 8,71 | 18101 | | Axa | 25,42 | +4,01 | 24,44 | 10382 | | BNP Paribas | 72,75 | +2,75 | 70,80 | 5421 | | Bouygues | 36,87 | +1,24 | 36,42 | 1770 | | Danone | 99,25 | +3,28 | 96,10 | 925 | | EADS | 20,67 | +4,61 | 19,76 | 6920 | | France Telecom | 16,63 | +2,78 | 16,18 | 10463 | | Lafarge | 90,90 | +2,19 | 88,95 | 1372 | | Michelin | 45,11 | +2,08 | 44,19 | 579 | | Peugeot | 47,57 | +2,06 | 46,61 | 1448 | | Renault | 83,15 | +3,23 | 80,55 | 1413 | | Sanofi-Synthelab | 76,35 | +2,21 | 74,70 | 3844 | | Schneider Elec | 75,00 | +1,63 | 73,80 | 1090 | | STMicroelectronics | 12,35 | +4,93 | 11,77 | 9092 | | Total Fina Elf | 51,05 | +1,29 | 50,40 | 12142 | | Великобритания (GBp) | | ARM Holdings | 103,50 | +4,29 | 99,00 | 14658 | | BAE System | 340,99 | +3,95 | 329,00 | 31214 | | Barclays | 593,50 | +2,55 | 589,00 | 29805 | | BP | 632,85 | -0,55 | 634,50 | 73870 | | BAT | 1365,66 | +0,73 | 1370,00 | 4986 | | British Airways | 357,50 | +4,23 | 343,00 | 10813 | | British Telecom | 231,07 | +1,76 | 226,75 | 40385 | | Cable & Wireless | 111,25 | +3,25 | 107,75 | 13543 | | Cadbury Schweppes | 528,93 | +1,54 | 521,00 | 5669 | | HSBC Hldg | 961,00 | +1,37 | 948,00 | 40520 | | Lloyds TSB Grp | 528,50 | +2,32 | 516,50 | 27416 | | Marks & Spencer | 575,00 | +1,40 | 571,00 | 10047 | | Prudential | 570,10 | +4,40 | 546,00 | 15331 | | Reuters Group | 360,75 | +3,52 | 348,50 | 13091 | | Rio Tinto | 2780,00 | +4,67 | 2656,00 | 9336 | | Sainsbury | 333,00 | +1,60 | 327,75 | 6670 | | Unilever | 1224,00 | +1,92 | 1201,00 | 4654 | | Vodafone Airtch | 113,55 | +2,25 | 111,00 | 315922 | | Германия (EUR) | | Allianz AG | 119,62 | +3,57 | 115,50 | 3735 | | BASF | 62,00 | +2,06 | 60,75 | 3138 | | Bayer AG | 37,10 | +3,06 | 36,00 | 4879 | | BMW | 38,38 | +1,80 | 37,70 | 2060 | | Commerzbank AG | 26,90 | +3,70 | 25,94 | 3605 | | Daimler-Chrysler | 38,24 | +3,16 | 37,07 | 7528 | | Deutsche Bank n | 86,44 | +4,02 | 83,10 | 5095 | | Dt Telekom n | 12,24 | +1,75 | 12,03 | 24099 | | Hypovereinsbank | 29,50 | +2,18 | 28,87 | 378 | | Infineon Tech | 8,69 | +2,72 | 8,46 | 7859 | | Merck KGaA | 67,60 | +5,69 | 63,96 | 774 | | Munich Re | 105,03 | +2,42 | 102,55 | 1994 | | Sap AG | 147,40 | +1,03 | 145,90 | 2694 | | Siemens | 64,17 | +2,31 | 62,72 | 5650 | | Volkswagen AG | 53,45 | +3,67 | 51,56 | 1629 | | Финляндия (EUR) | | Nokia | 15,56 | +5,35 | 14,77 | 48643 | | Stora Enso | 11,14 | +2,67 | 10,85 | 2812 | | Швейцария (CHF) | | Ciba Special | 67,75 | +1,96 | 66,45 | 386 | | Lonza Grp AG | 84,90 | +2,78 | 82,60 | 326 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 64,60 | +3,03 | 62,70 | 10347 | | Nestle | 391,25 | +1,10 | 387,00 | 1300 | | Novartis | 68,00 | +0,59 | 67,60 | 7919 | | Roche | 218,00 | -0,27 | 218,60 | 25 | | Swiss Re | 85,40 | +2,09 | 83,65 | 1192 | | UBS AG | 63,40 | +4,02 | 60,95 | 9504 | | Zurich Fin | 260,25 | +2,16 | 254,75 | 4059 | | Швеция (SEK) | | ABB | 88,50 | +5,36 | 84,00 | 2577 | | Electrolux | 107,50 | +9,41 | 98,25 | 8437 | | Ericsson | 23,20 | +6,91 | 21,70 | 212458 | | Nordea | 85,75 | +5,54 | 81,25 | 16472 | | Volvo | 371,50 | +2,34 | 363,00 | 1857 | | Италия (EUR) | | Bank di Lavoro | 2,93 | +0,07 | 2,93 | 617 | | Fiat | 10,74 | +2,32 | 10,50 | 11031 | | Голландия (EUR) | | ABN Amro Hld | 20,97 | +2,49 | 20,46 | 10738 | | Aegon NV | 12,71 | +4,18 | 12,20 | 8165 | | Ahold Kon | 6,76 | +2,42 | 6,60 | 8800 | | Fortis | 26,75 | +3,16 | 25,93 | 4695 | | ING Grp | 30,30 | +2,30 | 29,62 | 9851 | | Philips | 23,97 | +4,67 | 22,90 | 9167 | | Россия (ADR) | | АФК Система | 21,60 | +1,65 | 21,25 | 183 | | Вимм-Билль-Данн | 37,63 | -2,26 | 38,50 | 86 | | Вымпелком | 44,57 | +1,36 | 43,97 | 373 | | Газпром | 38,74 | +2,96 | 38,90 | 3570 | | ЛУКОЙЛ | 84,00 | +2,07 | 82,00 | 2122 | | Мобильные телесистемы | 29,36 | +2,66 | 28,60 | 308 | | Норильский никель | 126,25 | +3,27 | 122,25 | 201 | | Пятерочка | 15,75 | +2,41 | 15,38 | 205 | | РАО ЕЭС России | 66,49 | +4,33 | 64,70 | 376 | | Ростелеком | 28,85 | +8,04 | 28,00 | 293 | | Стальная группа Мечел | 20,57 | +2,75 | 20,02 | 105 | | Сургутнефтегаз | 71,99 | +1,82 | 71,60 | 617 | | Татнефть | 90,00 | +6,79 | 84,28 | 118 | | ЮКОС | 4,30 | -3,37 | 4,45 | 64 | | Канада (CAD) | | Alcan Inc | 51,89 | +3,78 | 50,00 | 605 | | Bank of Montreal | 62,30 | +1,61 | 61,31 | 649 | | Bank Nova Scotia | 45,67 | +1,69 | 44,91 | 892 | | BCE Inc | 26,25 | -0,34 | 26,34 | 796 | | Imperial Oil | 41,56 | -0,17 | 41,63 | 186 | | Loblaw Cos Ltd | 53,09 | +1,12 | 52,50 | 79 | | Nortel Networks | 2,39 | +0,84 | 2,37 | 3356 | | Royal Bank of Canada | 46,83 | +1,36 | 46,20 | 1045 | | США ($) | | Abbott Labs | 46,00 | +2,91 | 44,70 | 3366 | | Agilent Tech | 29,10 | +2,83 | 28,30 | 563 | | Alcoa | 31,06 | +2,14 | 30,41 | 1547 | | Allstate Corp | 55,89 | +0,83 | 55,43 | 775 | | Alltel | 54,63 | +0,33 | 54,45 | 985 | | Amer Electric Power | 35,40 | +1,03 | 35,04 | 575 | | Amer Express Co | 51,99 | +2,04 | 50,95 | 1339 | | AIG | 59,41 | +1,76 | 58,38 | 2550 | | Amgen | 64,60 | +0,65 | 64,18 | 4855 | | Analog Devices | 32,09 | +1,84 | 31,51 | 986 | | Anheuser-Busch | 46,65 | +1,94 | 45,76 | 1780 | | Time Warner Inc | 16,13 | +1,26 | 15,93 | 3280 | | Apple Comp Inc | 53,06 | +0,30 | 52,90 | 14022 | | Applied Materials | 15,85 | +2,32 | 15,49 | 14421 | | Automatic Data Proc | 43,60 | +0,51 | 43,38 | 363 | | Bank of America | 49,68 | +2,56 | 48,44 | 6066 | | Bank of New York | 33,72 | +5,94 | 31,83 | 2410 | | Baxter Int | 38,63 | +1,18 | 38,18 | 1060 | | BCE Inc | 23,16 | -0,17 | 23,20 | 35 | | Bellsouth Corp | 35,83 | +2,43 | 34,98 | 1418 | | Berkshire cl a* | 90,90 | +0,78 | 90,20 | 1 | | Berkshire cl b* | 3,03 | +0,55 | 3,01 | 3 | | Boeing Co | 81,03 | +2,35 | 79,17 | 1358 | | Bristol Myers sq | 25,29 | +2,68 | 24,63 | 1440 | | Cardinal Health | 65,12 | +2,55 | 63,50 | 479 | | Carnival | 40,16 | +2,74 | 39,09 | 1033 | | Caterpillar Inc | 70,50 | +1,48 | 69,47 | 1748 | | ChevronTexaco | 65,08 | -0,72 | 65,55 | 3294 | | Cigna | 103,47 | +3,74 | 99,74 | 461 | | Cisco | 18,38 | +2,80 | 17,88 | 26642 | | Citigroup | 47,17 | +1,33 | 46,55 | 5678 | | Coca-Cola Co | 43,87 | +0,73 | 43,55 | 2106 | | Colgate Palmoliv | 62,23 | +2,23 | 60,87 | 500 | | Costco Wholesale | 53,97 | +2,06 | 52,88 | 2595 | | Daimler-Chrysler | 48,19 | +2,99 | 46,79 | 286 | | Dow Chemical Co | 36,99 | +2,01 | 36,26 | 1253 | | Du Pont Co | 40,30 | +1,36 | 39,76 | 1251 | | Eastman Kodak | 22,58 | +2,26 | 22,08 | 452 | | Eli Lilly | 55,93 | +1,69 | 55,00 | 1054 | | EMC Corp | 10,23 | +0,79 | 10,15 | 4953 | | Emerson Electric | 79,85 | +2,35 | 78,02 | 580 | | Exelon | 58,69 | +0,84 | 58,20 | 1453 | | Exxon Mobil | 63,81 | -1,24 | 64,61 | 6008 | | Fannie Mae | 48,56 | +3,72 | 46,82 | 1313 | | First Data Corp | 43,83 | +1,46 | 43,20 | 1028 | | Ford Motor Co | 6,34 | -1,55 | 6,44 | 5164 | | Gap Inc | 16,63 | +2,53 | 16,22 | 1742 | | Genentech | 79,65 | +1,22 | 78,69 | 1155 | | General Elec Co | 32,85 | +1,20 | 32,46 | 5401 | | General Motors | 27,90 | +0,69 | 27,71 | 1500 | | Goldman Sachs Gr | 146,83 | +3,15 | 142,34 | 1900 | | HJ Heinz Co | 42,39 | +0,47 | 42,19 | 668 | | Halliburton Co | 33,95 | -0,29 | 34,05 | 2855 | | HCA-Healthcare | 43,93 | +1,48 | 43,29 | 1208 | | Hewlett-Packard | 31,36 | +1,32 | 30,95 | 3531 | | Home Depot Inc | 33,88 | +2,26 | 33,13 | 4801 | | Honeywell Int | 37,99 | +1,20 | 37,54 | 1658 | | Illinois Tool Works | 44,11 | +2,75 | 42,93 | 745 | | Intel Corp | 18,44 | +1,26 | 18,21 | 29361 | | IBM | 76,74 | +3,34 | 74,26 | 4554 | | Intl Paper | 33,29 | +2,53 | 32,47 | 748 | | Johnson&Johnson | 61,04 | +0,73 | 60,60 | 2196 | | J P Morgan Chase | 42,86 | +5,28 | 40,71 | 8056 | | Kimberly-Clark | 60,34 | +1,94 | 59,19 | 418 | | Kohls | 55,11 | +2,04 | 54,01 | 1958 | | Kroger | 22,24 | +1,14 | 21,99 | 1460 | | Lehman Brothers | 63,16 | +5,32 | 59,97 | 1826 | | Lockheed Martin | 75,59 | +1,41 | 74,54 | 499 | | Lowes Cos | 28,56 | +3,03 | 27,77 | 3084 | | Lucent Tech | 2,10 | +2,44 | 2,05 | 9009 | | Marsh & McLennan | 25,88 | +1,41 | 25,52 | 396 | | McDonalds Corp | 35,08 | +0,78 | 34,81 | 1701 | | Medtronic | 47,84 | +1,18 | 47,28 | 1475 | | Merck & Co | 37,41 | +1,96 | 36,69 | 3441 | | Merrill Lynch | 69,10 | +2,37 | 67,50 | 2684 | | Metlife Inc | 52,12 | +4,97 | 49,65 | 1395 | | Micron Tech | 15,00 | +3,09 | 14,55 | 1926 | | Microsoft | 23,12 | +1,68 | 22,74 | 31007 | | Minnesota Mining | 71,04 | +0,27 | 70,85 | 1506 | | Motorola Inc | 19,28 | +2,12 | 18,88 | 4996 | | Occidental Petr | 99,06 | -1,09 | 100,15 | 1038 | | Omnicom Group | 87,46 | +2,28 | 85,51 | 330 | | Oracle Corp | 15,14 | +2,85 | 14,72 | 26411 | | Pfizer Inc | 23,07 | +2,17 | 22,58 | 5970 | | Philip Morris | 77,43 | -0,14 | 77,54 | 2333 | | Raytheon Co | 44,56 | +2,20 | 43,60 | 722 | | Schering-plough | 18,89 | +1,23 | 18,66 | 909 | | Tenet Healthcare | 6,27 | +1,46 | 6,18 | 997 | | Texas Instrument | 28,50 | +1,42 | 28,10 | 3051 | | Textron Inc | 89,10 | +3,60 | 86,00 | 354 | | Time Warner Inc | 16,13 | +1,26 | 15,93 | 3280 | | Tyco Int | 25,60 | +0,27 | 25,53 | 1712 | | Unisys Corp | 5,44 | -11,54 | 6,15 | 1014 | | UPS | 80,50 | +1,94 | 78,97 | 975 | | United Tech | 60,36 | +2,51 | 58,88 | 2101 | | Unitedhealth Gr | 50,75 | +4,86 | 48,40 | 5835 | | US Bancorp | 31,57 | +1,58 | 31,08 | 1496 | | Verizon Comm | 31,96 | +1,20 | 31,58 | 2402 | | Wachovia | 54,57 | +2,54 | 53,22 | 2382 | | Wal-Mart Stores | 44,13 | +2,22 | 43,17 | 4649 | | Walt Disney Co | 29,42 | +1,10 | 29,10 | 2719 | | Washington Mutual | 46,70 | +1,92 | 45,82 | 1345 | | Wells Fargo | 70,57 | +3,40 | 68,25 | 2249 | | Xerox Corp | 13,77 | +1,77 | 13,53 | 525 |
|
