| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,68 | 8,9 | 7279 | | ANZ Banking Grp | 25,5 | +0,75 | 25,3 | 5236 | | CommonWealth Bank | 45,1 | +1,92 | 44,3 | 3973 | | National Australian Bank | 35,8 | +2,14 | 35,0 | 4542 | | Telstra Corp | 3,8 | +0,26 | 3,8 | 25478 | | Westpac Banking | 22,3 | +1,00 | 22,1 | 6982 | | Япония (JPY) | | Asahi Kasei | 688,0 | +2,53 | 671,0 | 8341 | | Daiwa Securities | 1204,0 | -0,08 | 1205,0 | 10438 | | Fuji Photo Film | 3760,0 | +0,80 | 3730,0 | 2401 | | Fujitsu Ltd | 852,0 | +3,27 | 825,0 | 16152 | | Honda Motor Co | 3850,0 | +2,12 | 3770,0 | 7875 | | Kao Corp | 3000,0 | +0,84 | 2975,0 | 1854 | | KDDI* | 745,0 | -0,40 | 748,0 | 17 | | Mitsubishi Fin Gr* | 1560,0 | +1,96 | 1530,0 | 47 | | Mitsubishi Electric | 855,0 | +0,71 | 849,0 | 6419 | | NEC Corp | 588,0 | +1,73 | 578,0 | 9785 | | Nippon Steel Corp | 445,0 | +0,45 | 443,0 | 39021 | | Nissan Motor Co | 1250,0 | +2,38 | 1221,0 | 20250 | | NTT* | 590,0 | +1,37 | 582,0 | 35 | | NTT DoCoMo* | 167,0 | +0,60 | 166,0 | 89 | | Pioneer | 1817,0 | -0,55 | 1827,0 | 2857 | | Ricoh | 2295,0 | +3,61 | 2215,0 | 2892 | | Seikisui House | 1614,0 | +1,57 | 1589,0 | 2277 | | Shin-Etsu Chem | 6560,0 | +1,86 | 6440,0 | 1500 | | Sony | 5020,0 | +2,24 | 4910,0 | 6115 | | Sumitomo Chem | 879,0 | +2,69 | 856,0 | 5899 | | TDK Corp | 8800,0 | +3,17 | 8530,0 | 732 | | Toshiba Corp | 730,0 | +1,39 | 720,0 | 15928 | | Toyota Motor Co | 5990,0 | +1,35 | 5910,0 | 7531 | | Гонконг (HKD) | | Cheung Kong | 84,35 | +1,08 | 83,45 | 5103 | | China Mobile | 49,30 | +5,01 | 46,95 | 41093 | | China Unicom | 6,98 | +2,35 | 6,82 | 12634 | | CLP Holdings | 46,10 | +0,44 | 45,90 | 2402 | | CNOOC | 6,61 | +1,69 | 6,50 | 102828 | | Hang Seng Bank | 99,10 | +0,30 | 98,80 | 1355 | | Henderson Land | 41,70 | +2,96 | 40,50 | 6031 | | HSBC Holdings | 140,20 | +1,01 | 138,80 | 27552 | | Hutchison | 70,95 | +0,71 | 70,45 | 7191 | | Франция (EUR) | | Alcatel | 8,70 | +0,81 | 8,63 | 16842 | | Axa | 26,52 | +2,28 | 25,93 | 10969 | | BNP Paribas | 76,35 | +2,14 | 74,75 | 2477 | | Bouygues | 38,33 | +0,74 | 38,05 | 1192 | | Danone | 102,60 | +0,10 | 102,50 | 612 | | EADS | 21,95 | +3,93 | 21,12 | 4969 | | France Telecom | 16,31 | -1,75 | 16,60 | 24262 | | Lafarge | 94,50 | +0,85 | 93,70 | 493 | | Michelin | 45,15 | +0,56 | 44,90 | 1541 | | Peugeot | 41,18 | +0,44 | 41,00 | 3239 | | Renault | 84,15 | +3,06 | 81,65 | 2353 | | Sanofi-Synthelab | 74,75 | -4,84 | 78,55 | 7966 | | Schneider Elec | 78,25 | +2,62 | 76,25 | 1248 | | STMicroelectronics | 11,60 | -0,26 | 11,63 | 6403 | | Total Fina Elf | 53,30 | +1,43 | 52,55 | 11910 | | Великобритания (GBp) | | ARM Holdings | 113,81 | +2,71 | 110,75 | 14961 | | BAE System | 362,90 | +2,98 | 352,00 | 31301 | | Barclays | 629,50 | +2,19 | 616,00 | 34651 | | BP | 648,50 | +2,21 | 634,50 | 65441 | | BAT | 1410,00 | -1,26 | 1428,00 | 6214 | | British Airways | 388,25 | +2,10 | 380,25 | 8131 | | British Telecom | 236,75 | -0,32 | 237,50 | 41069 | | Cable & Wireless | 114,63 | -0,65 | 115,25 | 13029 | | Cadbury Schweppes | 519,00 | +0,19 | 518,00 | 11360 | | HSBC Hldg | 972,88 | +0,31 | 969,50 | 19624 | | Lloyds TSB Grp | 542,27 | +0,28 | 540,50 | 17635 | | Marks & Spencer | 596,00 | +1,02 | 590,00 | 7330 | | Prudential | 594,75 | +1,89 | 583,50 | 7655 | | Reuters Group | 393,50 | -0,82 | 396,75 | 14067 | | Rio Tinto | 2796,00 | +2,42 | 2730,00 | 5773 | | Sainsbury | 350,25 | +0,29 | 349,25 | 12629 | | Unilever | 1255,80 | -0,24 | 1258,00 | 3594 | | Vodafone Airtch | 114,92 | -0,43 | 115,50 | 158386 | | Германия (EUR) | | Allianz AG | 122,70 | +0,92 | 121,58 | 2356 | | BASF | 62,83 | -0,10 | 62,89 | 2535 | | Bayer AG | 38,27 | -1,42 | 38,82 | 7573 | | BMW | 39,92 | +3,21 | 38,68 | 3072 | | Commerzbank AG | 27,69 | +3,09 | 26,86 | 3182 | | Daimler-Chrysler | 39,95 | +2,80 | 38,86 | 13629 | | Deutsche Bank n | 89,69 | +1,23 | 88,60 | 2414 | | Dt Telekom n | 12,05 | -0,41 | 12,10 | 27661 | | Hypovereinsbank | 31,50 | +0,96 | 31,20 | 527 | | Infineon Tech | 8,22 | -0,60 | 8,27 | 10522 | | Merck KGaA | 69,58 | -3,02 | 71,75 | 713 | | Munich Re | 107,67 | +0,86 | 106,75 | 1377 | | Sap AG | 142,84 | +1,77 | 140,35 | 1749 | | Siemens | 62,86 | -2,54 | 64,50 | 11002 | | Volkswagen AG | 59,35 | +8,62 | 54,64 | 9188 | | Финляндия (EUR) | | Nokia | 15,35 | -0,07 | 15,36 | 18364 | | Stora Enso | 11,74 | +2,62 | 11,44 | 3193 | | Швейцария (CHF) | | Ciba Special | 68,05 | +0,44 | 67,75 | 307 | | Lonza Grp AG | 83,35 | +1,15 | 82,40 | 278 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,80 | +1,57 | 66,75 | 4440 | | Nestle | 398,50 | +0,25 | 397,50 | 979 | | Novartis | 68,90 | -0,86 | 69,50 | 6350 | | Roche | 226,00 | -1,22 | 228,80 | 24 | | Swiss Re | 88,15 | +0,92 | 87,35 | 1391 | | UBS AG | 66,05 | +1,93 | 64,80 | 4818 | | Zurich Fin | 273,75 | +1,39 | 270,00 | 4375 | | Швеция (SEK) | | ABB | 92,00 | +1,66 | 90,50 | 7593aaz | | Electrolux | 106,00 | +1,92 | 104,00 | 1363 | | Ericsson | 23,00 | +0,44 | 22,90 | 72582 | | Nordea | 89,00 | +0,85 | 88,25 | 4953 | | Volvo | 379,50 | +2,02 | 372,00 | 2097 | | Италия (EUR) | | Fiat | 11,05 | +0,08 | 11,04 | 9200 | | Голландия (EUR) | | ABN Amro Hld | 21,64 | +1,60 | 21,30 | 9114 | | Aegon NV | 13,25 | +1,92 | 13,00 | 5615 | | Ahold Kon | 6,92 | -0,57 | 6,96 | 11703 | | Fortis | 27,60 | +1,25 | 27,26 | 3522 | | ING Grp | 31,50 | +2,37 | 30,77 | 6818 | | Philips | 25,56 | +1,87 | 25,09 | 6418 | | Россия (ADR) | | АФК Система | 22,30 | +4,45 | 21,35 | 384 | | Вимм-Билль-Данн | 40,35 | +2,18 | 39,49 | 28 | | Вымпелком | 47,49 | +2,42 | 46,37 | 618 | | Газпром | 42,15 | +4,20 | 40,45 | 4631 | | ЛУКОЙЛ | 87,80 | +4,40 | 84,10 | 2468 | | Мобильные телесистемы | 30,75 | +4,45 | 29,44 | 1065 | | Норильский никель | 135,30 | +6,25 | 128,00 | 448 | | Пятерочка | 16,65 | +3,16 | 16,14 | 336 | | РАО ЕЭС России | 73,00 | +5,41 | 70,20 | 1829 | | Ростелеком | 30,41 | +2,39 | 29,70 | 40 | | Стальная группа Мечел | 22,04 | +5,45 | 20,90 | 313 | | Сургутнефтегаз | 75,39 | +3,97 | 73,10 | 383 | | Татнефть | 103,13 | +1,11 | 102,00 | 100 | | ЮКОС | 3,20 | +47,73 | 2,20 | 1326 | | Канада (CAD) | | Alcan Inc | 51,25 | +0,43 | 51,03 | 464 | | Bank of Montreal | 64,62 | -0,31 | 64,82 | 660 | | Bank Nova Scotia | 47,23 | +0,62 | 46,94 | 1012 | | BCE Inc | 26,21 | +0,89 | 25,98 | 2137 | | Imperial Oil | 41,75 | +1,11 | 41,29 | 249 | | Loblaw Cos Ltd | 49,36 | +0,30 | 49,21 | 183 | | Nortel Networks | 2,27 | -2,58 | 2,33 | 3286 | | Royal Bank of Canada | 48,02 | +0,40 | 47,83 | 1281 | | США ($) | | Abbott Labs | 47,66 | +1,19 | 47,10 | 1575 | | Agilent Tech | 27,86 | +0,18 | 27,81 | 578 | | Alcoa | 29,98 | +0,67 | 29,78 | 960 | | Allstate Corp | 57,24 | -0,21 | 57,36 | 581 | | Alltel | 56,18 | +3,22 | 54,43 | 1119 | | Amer Electric Power | 36,34 | +0,78 | 36,06 | 552 | | Amer Express Co | 51,85 | +0,19 | 51,75 | 1196 | | AIG | 60,49 | +0,43 | 60,23 | 1936 | | Amgen | 69,58 | -0,04 | 69,61 | 3190 | | Analog Devices | 31,70 | +2,39 | 30,96 | 797 | | Anheuser-Busch | 48,48 | +0,27 | 48,35 | 1231 | | Time Warner Inc | 16,39 | +1,61 | 16,13 | 2940 | | Apple Comp Inc | 64,48 | +0,96 | 63,87 | 11065 | | Applied Materials | 15,23 | +1,20 | 15,05 | 13120 | | Automatic Data Proc | 43,31 | +1,60 | 42,63 | 399 | | Bank of America | 51,38 | +0,76 | 50,99 | 2796 | | Bank of New York | 33,85 | +0,30 | 33,75 | 667 | | Baxter Int | 41,80 | +0,02 | 41,79 | 826 | | BCE Inc | 23,14 | +1,27 | 22,85 | 52 | | Bellsouth Corp | 39,15 | +1,90 | 38,42 | 1562 | | Berkshire cl a* | 91,10 | -0,10 | 91,19 | 1 | | Berkshire cl b* | 3,03 | -0,23 | 3,04 | 4 | | Boeing Co | 79,43 | -0,59 | 79,90 | 1370 | | Bristol Myers sq | 24,12 | -7,20 | 25,99 | 6948 | | Cardinal Health | 67,75 | +0,46 | 67,44 | 545 | | Carnival | 39,80 | -0,52 | 40,01 | 2432 | | Caterpillar Inc | 72,10 | +2,81 | 70,13 | 1918 | | ChevronTexaco | 68,17 | +0,99 | 67,50 | 2361 | | Cigna | 96,69 | -7,20 | 104,19 | 1136 | | Cisco | 17,99 | +0,28 | 17,94 | 10589 | | Citigroup | 47,77 | +0,50 | 47,53 | 2119 | | Coca-Cola Co | 44,62 | +0,38 | 44,45 | 1349 | | Colgate Palmoliv | 59,44 | -0,02 | 59,45 | 550 | | Costco Wholesale | 52,37 | -1,80 | 53,33 | 2928 | | Daimler-Chrysler | 50,67 | +2,32 | 49,52 | 308 | | Dow Chemical Co | 34,00 | -8,80 | 37,28 | 9117 | | Du Pont Co | 39,79 | -1,17 | 40,26 | 1301 | | Eastman Kodak | 22,07 | -1,08 | 22,31 | 311 | | Eli Lilly | 55,64 | +0,22 | 55,52 | 515 | | EMC Corp | 10,25 | +0,20 | 10,23 | 2691 | | Emerson Electric | 77,83 | +0,93 | 77,11 | 440 | | Exelon | 59,31 | -0,44 | 59,57 | 1293 | | Exxon Mobil | 67,48 | +1,40 | 66,55 | 6937 | | Fannie Mae | 48,20 | +0,73 | 48,11 | 612 | | First Data Corp | 41,59 | +0,58 | 41,35 | 603 | | Ford Motor Co | 6,85 | +1,48 | 6,75 | 4234 | | Gap Inc | 16,86 | -0,88 | 17,01 | 588 | | Genentech | 81,88 | -0,61 | 82,38 | 352 | | General Elec Co | 32,87 | +0,58 | 32,68 | 3464 | | General Motors | 32,07 | +0,22 | 32,00 | 2032 | | Goldman Sachs Gr | 148,94 | +1,06 | 147,38 | 898 | | HJ Heinz Co | 41,95 | +0,24 | 41,85 | 562 | | Halliburton Co | 32,50 | +1,56 | 32,00 | 7091 | | HCA-Healthcare | 49,51 | -0,18 | 49,60 | 1432 | | Hewlett-Packard | 32,49 | +2,33 | 31,75 | 3397 | | Home Depot Inc | 34,33 | -1,07 | 34,70 | 2421 | | Honeywell Int | 38,29 | +0,84 | 37,97 | 1139 | | Illinois Tool Works | 45,31 | +2,10 | 44,38 | 755 | | Intel Corp | 17,75 | +1,43 | 17,50 | 19265 | | IBM | 77,05 | +1,61 | 75,83 | 1990 | | Intl Paper | 33,23 | +0,27 | 33,14 | 272 | | Johnson&Johnson | 62,38 | +0,53 | 62,05 | 1961 | | J P Morgan Chase | 44,74 | +0,20 | 44,65 | 3186 | | Kimberly-Clark | 60,68 | -0,52 | 61,00 | 363 | | Kohls | 54,35 | -0,02 | 54,36 | 588 | | Kroger | 22,99 | -0,39 | 23,08 | 764 | | Lehman Brothers | 62,97 | +0,85 | 62,44 | 705 | | Lockheed Martin | 78,50 | +0,28 | 78,28 | 559 | | Lowes Cos | 28,82 | +0,24 | 28,75 | 1562 | | Lucent Tech | 2,10 | +0,48 | 2,09 | 10118 | | Marsh & McLennan | 27,02 | -0,11 | 27,05 | 586 | | McDonalds Corp | 34,81 | +1,04 | 34,45 | 1700 | | Medtronic | 49,91 | +0,02 | 49,90 | 903 | | Merck & Co | 40,63 | +1,12 | 40,18 | 3243 | | Merrill Lynch | 71,62 | +1,52 | 70,55 | 813 | | Metlife Inc | 52,50 | +0,44 | 52,27 | 885 | | Micron Tech | 15,81 | +3,13 | 15,33 | 2184 | | Microsoft | 24,43 | +0,25 | 24,37 | 22254 | | Minnesota Mining | 70,07 | +1,46 | 69,06 | 1952 | | Motorola Inc | 22,13 | +1,28 | 21,85 | 5052 | | Occidental Petr | 107,95 | +1,29 | 106,57 | 1047 | | Omnicom Group | 90,00 | +1,63 | 88,56 | 348 | | Oracle Corp | 15,06 | +0,27 | 15,02 | 11238 | | Pfizer Inc | 25,50 | +1,55 | 25,11 | 7105 | | Philip Morris | 80,50 | +0,89 | 79,79 | 2201 | | Raytheon Co | 45,87 | -0,20 | 45,96 | 387 | | Schering-plough | 20,79 | +0,48 | 20,69 | 1061 | | Tenet Healthcare | 5,93 | -0,84 | 5,98 | 768 | | Texas Instrument | 29,65 | +0,75 | 29,46 | 3422 | | Textron Inc | 91,21 | -0,04 | 91,25 | 196 | | Time Warner Inc | 16,39 | +1,61 | 16,13 | 2940 | | Tyco Int | 26,03 | +1,52 | 25,64 | 1759 | | Unisys Corp | 5,15 | -0,96 | 5,20 | 168 | | UPS | 67,47 | -0,50 | 67,81 | 2837 | | United Tech | 62,20 | +0,70 | 61,77 | 1052 | | Unitedhealth Gr | 48,44 | -4,14 | 50,53 | 4777 | | US Bancorp | 31,89 | +0,03 | 31,88 | 806 | | Verizon Comm | 33,82 | +1,17 | 33,43 | 2637 | | Wachovia | 52,82 | -0,60 | 53,14 | 1228 | | Wal-Mart Stores | 43,89 | +0,50 | 43,67 | 2548 | | Walt Disney Co | 29,50 | +0,55 | 29,34 | 3562 | | Washington Mutual | 45,50 | +0,64 | 45,73 | 739 | | Wells Fargo | 70,87 | +0,01 | 70,86 | 1400 | | Xerox Corp | 14,04 | +0,07 | 14,03 | 434 |
|
