| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +0,11 | 8,9 | 3951 | | ANZ Banking Grp | 25,3 | -0,16 | 25,4 | 2479 | | CommonWealth Bank | 44,2 | +0,25 | 44,1 | 1625 | | National Australian Bank | 34,6 | -0,12 | 34,6 | 1999 | | Telstra Corp | 3,8 | — | 3,8 | 17668 | | Westpac Banking | 22,1 | -0,18 | 22,2 | 3783 | | Япония (JPY) | | Asahi Kasei | 664,0 | -2,64 | 682,0 | 5883 | | Daiwa Securities | 1226,0 | -2,70 | 1260,0 | 14944 | | Fuji Photo Film | 3780,0 | -0,53 | 3800,0 | 1275 | | Fujitsu Ltd | 840,0 | +0,48 | 836,0 | 4460 | | Honda Motor Co | 3620,0 | +0,56 | 3600,0 | 3665 | | Kao Corp | 3030,0 | +1,00 | 3000,0 | 2128 | | KDDI* | 748,0 | +2,75 | 728,0 | 25 | | Mitsubishi Fin Gr* | 1550,0 | -0,64 | 1560,0 | 29 | | Mitsubishi Electric | 838,0 | +0,36 | 835,0 | 14489 | | NEC Corp | 566,0 | -2,08 | 578,0 | 11119 | | Nippon Steel Corp | 436,0 | -2,90 | 449,0 | 55905 | | Nissan Motor Co | 1152,0 | -0,26 | 1155,0 | 14553 | | NTT* | 588,0 | +0,68 | 584,0 | 32 | | NTT DoCoMo* | 166,0 | +0,61 | 165,0 | 98 | | Pioneer | 1784,0 | +1,31 | 1761,0 | 1963 | | Ricoh | 2210,0 | +2,08 | 2165,0 | 3146 | | Seikisui House | 1543,0 | -0,26 | 1547,0 | 1187 | | Shin-Etsu Chem | 6450,0 | -1,07 | 6520,0 | 1813 | | Sony | 4810,0 | -0,62 | 4840,0 | 3896 | | Sumitomo Chem | 862,0 | -0,46 | 866,0 | 3668 | | TDK Corp | 8540,0 | -0,81 | 8610,0 | 581 | | Toshiba Corp | 698,0 | -1,55 | 709,0 | 19974 | | Toyota Motor Co | 5780,0 | +0,35 | 5760,0 | 5619 | | Гонконг (HKD) | | Cheung Kong | 83,15 | — | 83,15 | 2591 | | China Mobile | 46,40 | +0,54 | 46,15 | 13808 | | China Unicom | 6,84 | -0,87 | 6,90 | 6183 | | CLP Holdings | 45,70 | +0,55 | 45,45 | 2267 | | CNOOC | 6,44 | -0,92 | 6,50 | 68174 | | Hang Seng Bank | 98,75 | +0,25 | 98,50 | 927 | | Henderson Land | 39,20 | -0,76 | 39,50 | 1164 | | HSBC Holdings | 137,30 | +0,07 | 137,20 | 8196 | | Hutchison | 70,25 | — | 70,25 | 3936 | | Франция (EUR) | | Alcatel | 8,65 | +1,88 | 8,49 | 5230 | | Axa | 25,88 | +2,98 | 25,13 | 3972 | | BNP Paribas | 74,65 | +2,82 | 72,60 | 1819 | | Bouygues | 37,38 | +1,69 | 36,76 | 672 | | Danone | 101,70 | +1,85 | 99,85 | 818 | | EADS | 21,42 | +1,56 | 21,09 | 4967 | | France Telecom | 16,73 | +1,95 | 16,41 | 6501 | | Lafarge | 92,25 | +2,33 | 90,15 | 559 | | Michelin | 43,88 | +1,15 | 43,38 | 932 | | Peugeot | 45,25 | — | 45,25 | 1481 | | Renault | 79,65 | +1,01 | 78,85 | 1347 | | Sanofi-Synthelab | 78,05 | +1,10 | 77,20 | 2242 | | Schneider Elec | 75,95 | +1,47 | 74,85 | 419 | | STMicroelectronics | 12,09 | +2,72 | 11,77 | 3873 | | Total Fina Elf | 51,05 | +1,09 | 50,50 | 4750 | | Великобритания (GBp) | | ARM Holdings | 105,50 | +1,20 | 104,25 | 8754 | | BAE System | 348,25 | +1,46 | 343,25 | 14682 | | Barclays | 612,00 | +2,43 | 597,50 | 19328 | | BP | 631,00 | +1,86 | 619,50 | 49400 | | BAT | 1415,00 | +1,80 | 1390,00 | 2881 | | British Airways | 373,00 | +4,04 | 358,50 | 9380 | | British Telecom | 238,50 | +1,27 | 235,50 | 48147 | | Cable & Wireless | 113,25 | +3,90 | 109,00 | 13952 | | Cadbury Schweppes | 522,50 | +0,87 | 518,00 | 8778 | | HSBC Hldg | 965,00 | +1,90 | 947,00 | 20477 | | Lloyds TSB Grp | 537,50 | +2,48 | 524,50 | 24488 | | Marks & Spencer | 584,50 | +1,48 | 576,00 | 3668 | | Prudential | 575,50 | +2,68 | 560,50 | 7227 | | Reuters Group | 371,75 | +1,85 | 365,00 | 13966 | | Rio Tinto | 2665,81 | +1,64 | 2623,00 | 6136 | | Sainsbury | 339,75 | +0,67 | 337,50 | 5567 | | Unilever | 1263,00 | +0,72 | 1254,00 | 3260 | | Vodafone Airtch | 115,25 | +3,60 | 111,25 | 235466 | | Германия (EUR) | | Allianz AG | 121,95 | +2,30 | 119,21 | 1944 | | BASF | 62,42 | +1,88 | 61,27 | 1521 | | Bayer AG | 38,46 | +2,67 | 37,46 | 3009 | | BMW | 38,56 | +2,34 | 37,68 | 1515 | | Commerzbank AG | 26,97 | +4,45 | 25,82 | 3151 | | Daimler-Chrysler | 38,58 | +2,44 | 37,66 | 3293 | | Deutsche Bank n | 88,57 | +3,53 | 85,55 | 2925 | | Dt Telekom n | 12,27 | +1,83 | 12,05 | 14831 | | Hypovereinsbank | 29,68 | +3,16 | 28,77 | 290 | | Infineon Tech | 8,51 | +2,41 | 8,31 | 7309 | | Merck KGaA | 69,00 | +2,53 | 67,30 | 437 | | Munich Re | 107,17 | +1,93 | 105,14 | 1139 | | Sap AG | 143,16 | +3,57 | 138,23 | 2155 | | Siemens | 63,76 | +0,97 | 63,15 | 3737 | | Volkswagen AG | 53,92 | +3,24 | 52,23 | 1315 | | Финляндия (EUR) | | Nokia | 15,64 | +2,36 | 15,28 | 14754 | | Stora Enso | 11,72 | +2,09 | 11,48 | 3186 | | Швейцария (CHF) | | Ciba Special | 67,65 | +0,82 | 67,10 | 308 | | Lonza Grp AG | 85,00 | +2,22 | 83,15 | 324 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 65,75 | +3,38 | 63,60 | 5222 | | Nestle | 397,75 | +1,47 | 392,00 | 2233 | | Novartis | 69,45 | +1,83 | 68,20 | 5745 | | Roche | 231,00 | +1,76 | 227,00 | 67 | | Swiss Re | 86,55 | +1,64 | 85,15 | 912 | | UBS AG | 65,20 | +2,84 | 63,40 | 4404 | | Zurich Fin | 264,50 | +1,73 | 260,00 | 416 | | Швеция (SEK) | | ABB | 87,00 | +2,65 | 84,75 | 1498aaz | | Electrolux | 106,50 | +2,40 | 104,00 | 1213 | | Ericsson | 22,90 | +0,44 | 22,80 | 88410 | | Nordea | 87,75 | +2,33 | 85,75 | 2793 | | Volvo | 368,50 | +0,96 | 365,00 | 1765 | | Италия (EUR) | | Bank di Lavoro | 2,84 | -2,91 | 2,92 | 723 | | Fiat | 10,69 | +0,92 | 10,59 | 22016 | | Голландия (EUR) | | ABN Amro Hld | 21,36 | +1,81 | 20,98 | 4466 | | Aegon NV | 12,98 | +2,12 | 12,71 | 2643 | | Ahold Kon | 6,83 | +0,29 | 6,81 | 5638 | | Fortis | 27,51 | +2,04 | 26,96 | 2329 | | ING Grp | 30,86 | +2,15 | 30,21 | 3940 | | Philips | 25,29 | +7,16 | 23,60 | 16068 | | Россия (ADR) | | АФК Система | 21,70 | -0,96 | 21,90 | 152 | | Вимм-Билль-Данн | 37,89 | +3,67 | 36,55 | 22 | | Вымпелком | 45,52 | +3,38 | 44,03 | 236 | | Газпром | 40,35 | +2,02 | 39,70 | 2004 | | ЛУКОЙЛ | 83,50 | +1,45 | 82,80 | 1198 | | Мобильные телесистемы | 28,69 | +1,74 | 28,20 | 512 | | Норильский никель | 124,15 | +1,22 | 123,00 | 93 | | Пятерочка | 16,10 | -0,19 | 16,13 | 5 | | РАО ЕЭС России | 69,00 | +3,86 | 67,40 | 280 | | Ростелеком | 29,70 | +1,85 | 29,16 | 19 | | Стальная группа Мечел | 19,45 | +0,78 | 19,30 | 386 | | Сургутнефтегаз | 73,00 | +0,69 | 72,60 | 448 | | Татнефть | 98,90 | +7,76 | 91,78 | 125 | | ЮКОС | 3,25 | -11,20 | 3,66 | 167 | | Канада (CAD) | | Alcan Inc | 50,62 | +1,26 | 49,99 | 385 | | Bank of Montreal | 63,68 | +0,65 | 63,27 | 209 | | Bank Nova Scotia | 46,37 | +0,83 | 45,99 | 449 | | BCE Inc | 25,58 | +0,08 | 25,56 | 465 | | Imperial Oil | 41,22 | +2,28 | 40,30 | 206 | | Loblaw Cos Ltd | 52,23 | -0,32 | 52,40 | 145 | | Nortel Networks | 2,28 | +3,17 | 2,21 | 1324 | | Royal Bank of Canada | 47,28 | +1,68 | 46,86 | 644 | | США ($) | | Abbott Labs | 47,21 | +0,79 | 46,84 | 2230 | | Agilent Tech | 28,83 | +3,48 | 27,86 | 584 | | Alcoa | 29,65 | +0,30 | 29,56 | 1506 | | Allstate Corp | 57,11 | +0,81 | 56,65 | 631 | | Alltel | 53,43 | +1,08 | 52,86 | 472 | | Amer Electric Power | 35,57 | +0,74 | 35,31 | 364 | | Amer Express Co | 51,20 | +1,15 | 50,62 | 1262 | | AIG | 59,70 | +0,91 | 59,16 | 1276 | | Amgen | 67,14 | +1,50 | 66,15 | 3558 | | Analog Devices | 30,88 | +2,35 | 30,17 | 759 | | Anheuser-Busch | 46,85 | +0,09 | 46,81 | 642 | | Time Warner Inc | 16,08 | +0,44 | 16,01 | 2319 | | Apple Comp Inc | 60,70 | -0,03 | 60,72 | 12997 | | Applied Materials | 15,23 | +3,18 | 14,76 | 10006 | | Automatic Data Proc | 42,79 | +0,19 | 42,71 | 287 | | Bank of America | 50,45 | +0,62 | 50,14 | 3211 | | Bank of New York | 33,58 | +1,42 | 33,33 | 963 | | Baxter Int | 41,75 | +0,68 | 41,47 | 1464 | | BCE Inc | 22,38 | -0,62 | 22,52 | 65 | | Bellsouth Corp | 35,90 | +1,41 | 35,40 | 1187 | | Berkshire cl a* | 90,55 | +0,39 | 90,20 | 1 | | Berkshire cl b* | 3,01 | +0,21 | 3,01 | 3 | | Boeing Co | 80,44 | +1,72 | 79,08 | 820 | | Bristol Myers sq | 25,96 | +1,76 | 25,51 | 1728 | | Cardinal Health | 67,00 | +1,12 | 66,26 | 373 | | Carnival | 39,53 | -0,10 | 39,57 | 625 | | Caterpillar Inc | 69,81 | +2,14 | 68,35 | 1859 | | ChevronTexaco | 66,06 | +2,50 | 64,45 | 2068 | | Cigna | 104,10 | +1,84 | 102,22 | 175 | | Cisco | 17,94 | +2,75 | 17,46 | 17472 | | Citigroup | 47,38 | +0,96 | 46,93 | 2846 | | Coca-Cola Co | 44,07 | +0,39 | 43,90 | 1142 | | Colgate Palmoliv | 62,20 | +0,73 | 62,07 | 323 | | Costco Wholesale | 53,28 | +1,37 | 52,56 | 1435 | | Daimler-Chrysler | 48,59 | +1,57 | 47,84 | 98 | | Dow Chemical Co | 36,82 | +0,82 | 36,52 | 1325 | | Du Pont Co | 40,18 | +0,42 | 40,01 | 1066 | | Eastman Kodak | 22,24 | +3,49 | 21,49 | 417 | | Eli Lilly | 55,72 | +1,96 | 54,65 | 1064 | | EMC Corp | 10,32 | +0,19 | 10,30 | 3188 | | Emerson Electric | 76,77 | +0,81 | 76,15 | 533 | | Exelon | 59,13 | +0,48 | 58,85 | 473 | | Exxon Mobil | 64,90 | +1,52 | 63,93 | 4143 | | Fannie Mae | 48,73 | +2,18 | 47,69 | 435 | | First Data Corp | 41,10 | -1,58 | 41,76 | 1440 | | Ford Motor Co | 6,37 | +1,43 | 6,28 | 2970 | | Gap Inc | 16,93 | +4,12 | 16,26 | 1632 | | Genentech | 80,60 | +3,43 | 77,93 | 1128 | | General Elec Co | 32,48 | +0,71 | 32,25 | 4034 | | General Motors | 29,43 | +1,55 | 28,98 | 2001 | | Goldman Sachs Gr | 146,53 | +3,16 | 142,04 | 1287 | | HJ Heinz Co | 42,00 | -0,02 | 42,01 | 610 | | Halliburton Co | 30,93 | +2,96 | 30,04 | 6575 | | HCA-Healthcare | 49,46 | +3,32 | 47,87 | 3502 | | Hewlett-Packard | 31,17 | +2,13 | 30,52 | 3329 | | Home Depot Inc | 34,73 | +2,60 | 33,85 | 2717 | | Honeywell Int | 36,70 | +1,35 | 36,21 | 1471 | | Illinois Tool Works | 43,69 | +0,81 | 43,34 | 643 | | Intel Corp | 17,57 | +2,45 | 17,15 | 21905 | | IBM | 75,46 | +0,80 | 74,86 | 1365 | | Intl Paper | 32,26 | +1,86 | 31,67 | 574 | | Johnson&Johnson | 61,71 | -0,03 | 61,73 | 2258 | | J P Morgan Chase | 43,99 | +1,95 | 43,15 | 2923 | | Kimberly-Clark | 59,71 | +1,08 | 59,07 | 230 | | Kohls | 55,41 | +2,46 | 54,08 | 692 | | Kroger | 23,19 | +0,30 | 23,12 | 910 | | Lehman Brothers | 62,75 | +3,87 | 60,41 | 945 | | Lockheed Martin | 76,52 | +1,18 | 75,63 | 328 | | Lowes Cos | 28,73 | +2,21 | 28,11 | 2004 | | Lucent Tech | 2,07 | +1,47 | 2,04 | 3560 | | Marsh & McLennan | 25,97 | +0,39 | 25,87 | 291 | | McDonalds Corp | 34,70 | — | 34,70 | 960 | | Medtronic | 47,82 | +0,02 | 47,81 | 936 | | Merck & Co | 38,52 | +3,10 | 37,36 | 4743 | | Merrill Lynch | 71,11 | +1,63 | 69,97 | 1287 | | Metlife Inc | 52,35 | -0,13 | 52,42 | 724 | | Micron Tech | 14,46 | +2,19 | 14,15 | 1685 | | Microsoft | 24,04 | +0,71 | 23,87 | 23741 | | Minnesota Mining | 71,20 | +0,68 | 70,72 | 976 | | Motorola Inc | 21,27 | +4,26 | 20,40 | 6115 | | Occidental Petr | 102,25 | +2,70 | 99,56 | 869 | | Omnicom Group | 88,08 | +0,66 | 87,50 | 390 | | Oracle Corp | 15,07 | -0,33 | 15,12 | 16940 | | Pfizer Inc | 24,54 | +2,98 | 23,83 | 9050 | | Philip Morris | 79,07 | -0,75 | 79,67 | 1775 | | Raytheon Co | 45,07 | +0,24 | 44,96 | 517 | | Schering-plough | 20,51 | +5,45 | 19,45 | 3611 | | Tenet Healthcare | 6,07 | -0,33 | 6,09 | 679 | | Texas Instrument | 27,88 | +3,26 | 27,00 | 5036 | | Textron Inc | 88,41 | +1,24 | 87,33 | 232 | | Time Warner Inc | 16,08 | +0,44 | 16,01 | 2319 | | Tyco Int | 25,30 | +0,28 | 25,23 | 1099 | | Unisys Corp | 5,05 | +1,41 | 4,98 | 360 | | UPS | 79,55 | +1,04 | 78,73 | 508 | | United Tech | 61,25 | +2,17 | 59,95 | 1083 | | Unitedhealth Gr | 50,22 | +0,44 | 50,00 | 2190 | | US Bancorp | 31,91 | +0,31 | 31,81 | 1022 | | Verizon Comm | 32,32 | +1,41 | 31,87 | 1358 | | Wachovia | 53,82 | -0,04 | 53,84 | 1287 | | Wal-Mart Stores | 44,68 | +2,20 | 43,72 | 2642 | | Walt Disney Co | 29,19 | +2,53 | 28,47 | 1929 | | Washington Mutual | 45,99 | +0,04 | 45,97 | 748 | | Wells Fargo | 71,28 | +0,13 | 71,19 | 1269 | | Xerox Corp | 13,41 | +0,75 | 13,31 | 1229 |
|
