| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -1,32 | 9,1 | 10740 | | ANZ Banking Grp | 25,1 | -1,49 | 25,5 | 5372 | | CommonWealth Bank | 44,7 | -1,00 | 45,1 | 10152 | | National Australian Bank | 35,7 | -0,22 | 35,8 | 6683 | | Telstra Corp | 3,8 | -0,26 | 3,8 | 36728 | | Westpac Banking | 21,9 | -1,75 | 22,3 | 10312 | | Япония (JPY) | | Asahi Kasei | 713,0 | +3,63 | 688,0 | 6934 | | Daiwa Securities | 1245,0 | +3,41 | 1204,0 | 10633 | | Fuji Photo Film | 3790,0 | +0,80 | 3760,0 | 1609 | | Fujitsu Ltd | 858,0 | +0,70 | 852,0 | 8922 | | Honda Motor Co | 3820,0 | -0,78 | 3850,0 | 3797 | | Kao Corp | 2965,0 | -1,17 | 3000,0 | 2249 | | KDDI* | 750,0 | +0,67 | 745,0 | 13 | | Mitsubishi Fin Gr* | 1610,0 | +3,21 | 1560,0 | 47 | | Mitsubishi Electric | 874,0 | +2,22 | 855,0 | 8673 | | NEC Corp | 621,0 | +5,61 | 588,0 | 38520 | | Nippon Steel Corp | 453,0 | +1,80 | 445,0 | 48348 | | Nissan Motor Co | 1244,0 | -0,48 | 1250,0 | 10676 | | NTT* | 594,0 | +0,68 | 590,0 | 23 | | NTT DoCoMo* | 168,0 | +0,60 | 167,0 | 66 | | Pioneer | 1874,0 | +3,14 | 1817,0 | 1990 | | Ricoh | 2325,0 | +1,31 | 2295,0 | 2666 | | Seikisui House | 1618,0 | +0,25 | 1614,0 | 1953 | | Shin-Etsu Chem | 6640,0 | +1,22 | 6560,0 | 1373 | | Sony | 5230,0 | +4,18 | 5020,0 | 11569 | | Sumitomo Chem | 897,0 | +2,05 | 879,0 | 2967 | | TDK Corp | 8830,0 | +0,34 | 8800,0 | 725 | | Toshiba Corp | 731,0 | +0,14 | 730,0 | 16460 | | Toyota Motor Co | 6020,0 | +0,50 | 5990,0 | 4839 | | Гонконг (HKD) | | Cheung Kong | 84,10 | -0,30 | 84,35 | 3087 | | China Mobile | 50,25 | +1,93 | 49,30 | 44825 | | China Unicom | 6,99 | +0,14 | 6,98 | 9063 | | CLP Holdings | 46,20 | +0,22 | 46,10 | 1640 | | CNOOC | 6,62 | +0,15 | 6,61 | 71197 | | Hang Seng Bank | 99,05 | -0,05 | 99,10 | 1512 | | Henderson Land | 41,70 | — | 41,70 | 3791 | | HSBC Holdings | 139,80 | -0,29 | 140,20 | 18062 | | Hutchison | 71,00 | +0,07 | 70,95 | 6457 | | Франция (EUR) | | Alcatel | 8,76 | +0,81 | 8,69 | 10151 | | Axa | 26,56 | -0,11 | 26,59 | 4466 | | BNP Paribas | 76,65 | +0,20 | 76,50 | 2362 | | Bouygues | 38,54 | +0,44 | 38,37 | 644 | | Danone | 103,30 | +0,29 | 103,00 | 449 | | EADS | 21,77 | -1,14 | 22,02 | 2484 | | France Telecom | 16,31 | -0,31 | 16,36 | 9292 | | Lafarge | 94,50 | -0,11 | 94,60 | 751 | | Michelin | 48,62 | +7,09 | 45,40 | 3888 | | Peugeot | 41,30 | -0,24 | 41,40 | 1943 | | Renault | 85,95 | +1,42 | 84,75 | 2770 | | Sanofi-Synthelab | 73,90 | -2,12 | 75,50 | 4231 | | Schneider Elec | 79,65 | +1,27 | 78,65 | 1161 | | STMicroelectronics | 11,52 | -0,60 | 11,59 | 5198 | | Total Fina Elf | 53,45 | — | 53,45 | 4807 | | Великобритания (GBp) | | ARM Holdings | 114,75 | +1,32 | 113,25 | 12417 | | BAE System | 358,00 | -1,10 | 362,00 | 7814 | | Barclays | 633,00 | +0,96 | 627,00 | 23350 | | BP | 650,00 | +0,23 | 648,50 | 34877 | | BAT | 1431,00 | +1,56 | 1409,00 | 2692 | | British Airways | 388,00 | -0,19 | 388,75 | 8739 | | British Telecom | 240,00 | +1,37 | 236,75 | 51436 | | Cable & Wireless | 114,12 | +0,44 | 113,75 | 11716 | | Cadbury Schweppes | 524,50 | +1,06 | 519,00 | 11642 | | HSBC Hldg | 973,00 | — | 973,00 | 12724 | | Lloyds TSB Grp | 543,50 | +0,18 | 542,50 | 30538 | | Marks & Spencer | 596,50 | -0,17 | 597,50 | 4296 | | Prudential | 577,00 | -3,11 | 595,50 | 20630 | | Reuters Group | 396,00 | — | 396,00 | 11631 | | Rio Tinto | 2793,00 | -0,07 | 2795,00 | 5524 | | Sainsbury | 351,75 | +0,43 | 350,25 | 9654 | | Unilever | 1269,00 | +0,79 | 1259,00 | 3538 | | Vodafone Airtch | 118,00 | +2,16 | 115,50 | 188390 | | Германия (EUR) | | Allianz AG | 122,07 | -0,59 | 122,79 | 1810 | | BASF | 62,21 | -1,36 | 63,07 | 2504 | | Bayer AG | 38,83 | +1,38 | 38,30 | 3298 | | BMW | 40,11 | +0,78 | 39,80 | 1537 | | Commerzbank AG | 27,66 | -0,36 | 27,76 | 2159 | | Daimler-Chrysler | 40,24 | +1,72 | 39,56 | 4498 | | Deutsche Bank n | 90,24 | +0,43 | 89,85 | 2128 | | Dt Telekom n | 12,21 | +0,49 | 12,15 | 13884 | | Hypovereinsbank | 31,89 | +0,98 | 31,58 | 339 | | Infineon Tech | 8,24 | +0,37 | 8,21 | 9928 | | Merck KGaA | 70,00 | +0,55 | 69,62 | 522 | | Munich Re | 107,08 | -0,25 | 107,35 | 937 | | Sap AG | 142,40 | -0,04 | 142,45 | 1157 | | Siemens | 62,36 | -1,55 | 63,34 | 4621 | | Volkswagen AG | 58,69 | -1,28 | 59,45 | 2233 | | Финляндия (EUR) | | Nokia | 15,33 | -0,78 | 15,45 | 13316 | | Stora Enso | 11,54 | -2,04 | 11,78 | 4109 | | Швейцария (CHF) | | Ciba Special | 68,20 | +0,22 | 68,05 | 183 | | Lonza Grp AG | 83,70 | +0,12 | 83,60 | 166 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 69,70 | +2,95 | 67,70 | 7701 | | Nestle | 401,25 | +0,50 | 399,25 | 732 | | Novartis | 69,50 | +0,51 | 69,15 | 3036 | | Roche | 228,80 | +1,64 | 225,10 | 31 | | Swiss Re | 88,70 | +0,51 | 88,25 | 697 | | UBS AG | 67,35 | +1,58 | 66,30 | 5648 | | Zurich Fin | 275,25 | +0,36 | 274,25 | 800 | | Швеция (SEK) | | ABB | 93,00 | +0,81 | 92,25 | 1236aaz | | Electrolux | 107,00 | +1,42 | 105,50 | 737 | | Ericsson | 23,10 | +0,43 | 23,00 | 37279 | | Nordea | 90,00 | +0,84 | 89,25 | 3729 | | Volvo | 378,00 | -1,05 | 382,00 | 1294 | | Италия (EUR) | | Fiat | 11,08 | +0,33 | 11,04 | 5087 | | Голландия (EUR) | | ABN Amro Hld | 22,10 | +1,38 | 21,80 | 11186 | | Aegon NV | 13,28 | — | 13,28 | 5111 | | Ahold Kon | 7,00 | +0,57 | 6,96 | 6652 | | Fortis | 27,80 | +0,43 | 27,68 | 2718 | | ING Grp | 31,72 | +0,83 | 31,46 | 4973 | | Philips | 25,76 | +0,62 | 25,60 | 5481 | | Россия (ADR) | | АФК Система | 22,10 | -2,02 | 22,30 | 242 | | Вимм-Билль-Данн | 39,68 | +0,33 | 39,55 | 17 | | Вымпелком | 47,82 | +1,31 | 47,20 | 262 | | Газпром | 41,70 | -0,83 | 42,15 | 2847 | | ЛУКОЙЛ | 87,60 | -0,57 | 87,80 | 1060 | | Мобильные телесистемы | 31,92 | +3,94 | 30,71 | 787 | | Норильский никель | 133,73 | +0,74 | 136,00 | 331 | | Пятерочка | 16,75 | +0,60 | 16,65 | 102 | | РАО ЕЭС России | 74,05 | — | 74,00 | 559 | | Ростелеком | 30,00 | -0,60 | 30,18 | 31 | | Стальная группа Мечел | 22,50 | +2,32 | 21,99 | 112 | | Сургутнефтегаз | 75,40 | -1,71 | 76,00 | 230 | | Татнефть | 102,79 | +0,27 | 102,51 | 73 | | ЮКОС | 2,80 | -13,85 | 3,25 | 210 | | Канада (CAD) | | Alcan Inc | 50,99 | +1,37 | 50,30 | 333 | | Bank of Montreal | 64,35 | +0,14 | 64,26 | 236 | | Bank Nova Scotia | 46,74 | +0,54 | 46,49 | 285 | | BCE Inc | 26,45 | +1,15 | 26,15 | 519 | | Imperial Oil | 41,10 | +0,12 | 41,05 | 360 | | Loblaw Cos Ltd | 48,63 | -0,31 | 48,78 | 219 | | Nortel Networks | 2,23 | +0,45 | 2,22 | 1802 | | Royal Bank of Canada | 47,24 | +0,36 | 47,07 | 436 | | США ($) | | Abbott Labs | 48,04 | +1,74 | 47,22 | 1158 | | Agilent Tech | 27,89 | +1,31 | 27,53 | 778 | | Alcoa | 29,62 | +1,02 | 29,32 | 1371 | | Allstate Corp | 57,12 | +0,39 | 56,90 | 504 | | Alltel | 55,56 | +0,82 | 55,11 | 487 | | Amer Electric Power | 36,37 | +1,37 | 35,88 | 566 | | Amer Express Co | 52,06 | +1,50 | 51,29 | 1334 | | AIG | 60,99 | +0,98 | 60,40 | 1261 | | Amgen | 69,46 | +0,26 | 69,28 | 2826 | | Analog Devices | 31,76 | +1,76 | 31,21 | 593 | | Anheuser-Busch | 48,25 | +0,40 | 48,06 | 1295 | | Time Warner Inc | 16,32 | +0,68 | 16,21 | 2883 | | Apple Comp Inc | 64,60 | +1,89 | 63,40 | 8838 | | Applied Materials | 15,69 | +3,91 | 15,10 | 11488 | | Automatic Data Proc | 43,80 | +1,79 | 43,03 | 311 | | Bank of America | 51,88 | +1,69 | 51,02 | 2752 | | Bank of New York | 33,93 | +1,37 | 33,47 | 868 | | Baxter Int | 41,88 | +0,36 | 41,73 | 777 | | BCE Inc | 23,39 | +1,56 | 23,03 | 32 | | Bellsouth Corp | 39,63 | +2,22 | 38,77 | 1451 | | Berkshire cl a* | 91,30 | +0,13 | 91,18 | 1 | | Berkshire cl b* | 3,04 | -0,20 | 3,05 | 3 | | Boeing Co | 79,15 | +0,56 | 78,71 | 958 | | Bristol Myers sq | 24,74 | +2,91 | 24,04 | 4378 | | Cardinal Health | 67,93 | +1,39 | 67,00 | 398 | | Carnival | 39,84 | +0,56 | 39,62 | 1063 | | Caterpillar Inc | 71,00 | +0,40 | 70,72 | 858 | | ChevronTexaco | 65,65 | -3,07 | 67,73 | 4814 | | Cigna | 91,32 | -4,31 | 95,43 | 874 | | Cisco | 17,99 | +1,70 | 17,69 | 12855 | | Citigroup | 48,78 | +3,11 | 47,31 | 3527 | | Coca-Cola Co | 44,58 | +0,61 | 44,31 | 1214 | | Colgate Palmoliv | 59,82 | +1,53 | 58,92 | 420 | | Costco Wholesale | 51,96 | +1,25 | 51,45 | 1898 | | Daimler-Chrysler | 51,64 | +3,03 | 50,12 | 167 | | Dow Chemical Co | 33,81 | +0,81 | 33,54 | 3172 | | Du Pont Co | 39,85 | +0,20 | 39,77 | 988 | | Eastman Kodak | 21,71 | -0,55 | 21,83 | 689 | | Eli Lilly | 56,56 | +1,62 | 55,66 | 792 | | EMC Corp | 10,26 | +1,18 | 10,14 | 2145 | | Emerson Electric | 77,46 | +0,58 | 77,01 | 630 | | Exelon | 58,65 | +0,81 | 58,18 | 1350 | | Exxon Mobil | 66,64 | +0,26 | 66,47 | 5018 | | Fannie Mae | 48,53 | +1,93 | 47,61 | 618 | | First Data Corp | 41,11 | +1,53 | 40,49 | 1175 | | Ford Motor Co | 6,80 | -0,44 | 6,83 | 2717 | | Gap Inc | 17,05 | +3,02 | 16,55 | 919 | | Genentech | 81,24 | -0,32 | 81,50 | 448 | | General Elec Co | 33,12 | +1,44 | 32,65 | 3493 | | General Motors | 32,22 | +0,34 | 32,11 | 1570 | | Goldman Sachs Gr | 150,46 | +1,48 | 148,26 | 1281 | | HJ Heinz Co | 42,06 | +0,96 | 41,66 | 441 | | Halliburton Co | 32,58 | +0,71 | 32,35 | 3283 | | HCA-Healthcare | 49,17 | -0,04 | 49,36 | 1357 | | Hewlett-Packard | 32,17 | -0,06 | 32,19 | 2065 | | Home Depot Inc | 34,90 | +2,59 | 34,02 | 2668 | | Honeywell Int | 38,34 | +0,95 | 37,98 | 1158 | | Illinois Tool Works | 45,69 | +0,57 | 45,43 | 598 | | Intel Corp | 17,99 | +2,98 | 17,47 | 24398 | | IBM | 77,05 | +1,18 | 76,15 | 856 | | Intl Paper | 33,44 | +1,70 | 32,88 | 486 | | Johnson&Johnson | 62,89 | +0,53 | 62,56 | 1849 | | J P Morgan Chase | 45,51 | +1,81 | 44,70 | 3309 | | Kimberly-Clark | 61,37 | +1,96 | 60,19 | 341 | | Kohls | 54,94 | +1,27 | 54,25 | 1088 | | Kroger | 23,12 | +0,70 | 22,96 | 959 | | Lehman Brothers | 64,52 | +3,58 | 62,29 | 1322 | | Lockheed Martin | 80,20 | +1,05 | 79,37 | 581 | | Lowes Cos | 28,97 | +1,83 | 28,45 | 1423 | | Lucent Tech | 2,13 | +3,40 | 2,06 | 11463 | | Marsh & McLennan | 27,48 | +2,04 | 26,93 | 389 | | McDonalds Corp | 34,87 | +0,40 | 34,73 | 727 | | Medtronic | 50,40 | +1,18 | 49,81 | 885 | | Merck & Co | 41,58 | +1,46 | 40,98 | 3749 | | Merrill Lynch | 71,72 | +1,27 | 70,82 | 1214 | | Metlife Inc | 52,41 | +0,87 | 51,96 | 595 | | Micron Tech | 15,62 | +0,84 | 15,49 | 1016 | | Microsoft | 24,23 | +1,51 | 23,87 | 21031 | | Minnesota Mining | 70,22 | +0,67 | 69,75 | 897 | | Motorola Inc | 22,43 | +1,45 | 22,11 | 3825 | | Occidental Petr | 105,93 | -0,69 | 106,67 | 795 | | Omnicom Group | 90,03 | -0,03 | 90,06 | 977 | | Oracle Corp | 15,04 | +1,14 | 14,87 | 10072 | | Pfizer Inc | 26,21 | +2,18 | 25,65 | 9736 | | Philip Morris | 80,47 | +0,75 | 79,87 | 2165 | | Raytheon Co | 45,08 | -0,16 | 45,15 | 442 | | Schering-plough | 20,73 | +0,83 | 20,56 | 1465 | | Tenet Healthcare | 5,92 | -0,67 | 5,96 | 663 | | Texas Instrument | 29,53 | +0,17 | 29,48 | 2579 | | Textron Inc | 91,29 | +1,52 | 89,92 | 200 | | Time Warner Inc | 16,32 | +0,68 | 16,21 | 2883 | | Tyco Int | 26,17 | +1,20 | 25,86 | 941 | | Unisys Corp | 5,11 | -0,58 | 5,14 | 230 | | UPS | 70,06 | +2,35 | 68,45 | 2010 | | United Tech | 62,04 | +0,67 | 61,63 | 664 | | Unitedhealth Gr | 47,93 | -3,09 | 49,46 | 3327 | | US Bancorp | 32,04 | +1,23 | 31,65 | 1878 | | Verizon Comm | 33,69 | +1,11 | 33,32 | 1664 | | Wachovia | 53,68 | +2,44 | 52,40 | 1605 | | Wal-Mart Stores | 44,44 | +2,09 | 43,53 | 2875 | | Walt Disney Co | 29,56 | +1,20 | 29,21 | 1346 | | Washington Mutual | 45,12 | +1,28 | 44,55 | 1444 | | Wells Fargo | 72,53 | +3,51 | 70,07 | 1555 | | Xerox Corp | 14,08 | +1,73 | 13,84 | 977 |
|
