| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +0,78 | 8,9 | 4806 | | ANZ Banking Grp | 25,3 | +0,60 | 25,1 | 3823 | | CommonWealth Bank | 44,8 | +0,34 | 44,7 | 2184 | | National Australian Bank | 35,9 | +0,64 | 35,7 | 4210 | | Telstra Corp | 3,8 | +0,79 | 3,8 | 28878 | | Westpac Banking | 22,0 | +0,32 | 21,9 | 4882 | | Япония (JPY) | | Asahi Kasei | 713,0 | — | 713,0 | 6005 | | Daiwa Securities | 1281,0 | +2,89 | 1245,0 | 9793 | | Fuji Photo Film | 3860,0 | +1,85 | 3790,0 | 3474 | | Fujitsu Ltd | 889,0 | +3,61 | 858,0 | 12009 | | Honda Motor Co | 3780,0 | -1,05 | 3820,0 | 4283 | | Kao Corp | 2980,0 | +0,51 | 2965,0 | 1978 | | KDDI* | 744,0 | -0,80 | 750,0 | 16 | | Mitsubishi Fin Gr* | 1620,0 | +0,62 | 1610,0 | 28 | | Mitsubishi Electric | 900,0 | +2,97 | 874,0 | 11054 | | NEC Corp | 634,0 | +2,09 | 621,0 | 22092 | | Nippon Steel Corp | 446,0 | -1,55 | 453,0 | 56157 | | Nissan Motor Co | 1236,0 | -0,64 | 1244,0 | 8712 | | NTT* | 599,0 | +0,84 | 594,0 | 30 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 104 | | Pioneer | 1876,0 | +0,11 | 1874,0 | 2677 | | Ricoh | 2310,0 | -0,65 | 2325,0 | 2032 | | Seikisui House | 1624,0 | +0,37 | 1618,0 | 2414 | | Shin-Etsu Chem | 6640,0 | — | 6640,0 | 1373 | | Sony | 5280,0 | +0,96 | 5230,0 | 6045 | | Sumitomo Chem | 906,0 | +1,00 | 897,0 | 7074 | | TDK Corp | 8960,0 | +1,47 | 8830,0 | 970 | | Toshiba Corp | 741,0 | +1,37 | 731,0 | 14963 | | Toyota Motor Co | 6060,0 | +0,66 | 6020,0 | 6412 | | Гонконг (HKD) | | Cheung Kong | 84,20 | +0,12 | 84,10 | 3982 | | China Mobile | 50,05 | -0,40 | 50,25 | 29919 | | China Unicom | 7,08 | +1,29 | 6,99 | 14383 | | CLP Holdings | 46,10 | -0,22 | 46,20 | 1286 | | CNOOC | 6,61 | -0,15 | 6,62 | 49117 | | Hang Seng Bank | 99,30 | +0,25 | 99,05 | 916 | | Henderson Land | 42,60 | +2,16 | 41,70 | 5054 | | HSBC Holdings | 140,10 | +0,21 | 139,80 | 17237 | | Hutchison | 70,90 | -0,14 | 71,00 | 3847 | | Франция (EUR) | | Alcatel | 8,85 | +0,68 | 8,79 | 6449 | | Axa | 27,05 | +0,63 | 26,88 | 5481 | | BNP Paribas | 76,25 | -1,49 | 77,40 | 2235 | | Bouygues | 39,01 | +0,75 | 38,72 | 1007 | | Danone | 103,90 | — | 103,90 | 519 | | EADS | 22,55 | +2,73 | 21,95 | 3782 | | France Telecom | 16,45 | +0,12 | 16,43 | 4780 | | Lafarge | 94,95 | +0,21 | 94,75 | 361 | | Michelin | 47,79 | -1,46 | 48,50 | 1083 | | Peugeot | 41,14 | -0,56 | 41,37 | 772 | | Renault | 85,60 | -0,70 | 86,20 | 1144 | | Sanofi-Synthelab | 74,75 | +0,07 | 74,70 | 2961 | | Schneider Elec | 80,70 | +1,19 | 79,75 | 701 | | STMicroelectronics | 11,66 | +0,95 | 11,55 | 2489 | | Total Fina Elf | 53,35 | -0,56 | 53,65 | 3957 | | Великобритания (GBp) | | ARM Holdings | 116,50 | +1,75 | 114,50 | 12832 | | BAE System | 357,10 | -0,07 | 357,25 | 13952 | | Barclays | 630,90 | -0,39 | 634,00 | 13167 | | BP | 647,00 | -0,61 | 651,00 | 26545 | | BAT | 1446,75 | +0,98 | 1433,00 | 2404 | | British Airways | 388,50 | -0,32 | 389,75 | 5295 | | British Telecom | 238,33 | -0,31 | 239,25 | 16448 | | Cable & Wireless | 114,25 | -0,44 | 114,75 | 5540 | | Cadbury Schweppes | 523,00 | -0,48 | 525,50 | 8335 | | HSBC Hldg | 979,00 | +0,51 | 974,00 | 45988 | | Lloyds TSB Grp | 542,50 | -0,28 | 544,00 | 10947 | | Marks & Spencer | 595,52 | -0,25 | 598,00 | 4020 | | Prudential | 565,54 | -2,08 | 577,50 | 9211 | | Reuters Group | 392,25 | -1,01 | 396,25 | 6071 | | Rio Tinto | 2777,00 | -0,47 | 2790,00 | 4681 | | Sainsbury | 351,47 | — | 352,25 | 5900 | | Unilever | 1269,00 | -0,24 | 1272,00 | 1995 | | Vodafone Airtch | 116,75 | -2,01 | 119,25 | 169316 | | Германия (EUR) | | Allianz AG | 123,47 | -0,06 | 123,55 | 1432 | | BASF | 63,21 | +0,88 | 62,66 | 1727 | | Bayer AG | 38,51 | -1,51 | 39,10 | 5432 | | BMW | 40,45 | +0,40 | 40,29 | 1734 | | Commerzbank AG | 27,49 | -1,26 | 27,84 | 2164 | | Daimler-Chrysler | 40,44 | -0,05 | 40,46 | 3368 | | Deutsche Bank n | 90,23 | -1,01 | 91,15 | 2485 | | Dt Telekom n | 12,11 | -1,30 | 12,27 | 14263 | | Hypovereinsbank | 31,54 | -1,35 | 31,97 | 475 | | Infineon Tech | 8,40 | +1,82 | 8,25 | 7342 | | Merck KGaA | 71,85 | +1,99 | 70,45 | 379 | | Munich Re | 107,98 | +0,17 | 107,80 | 699 | | Sap AG | 143,66 | +0,25 | 143,30 | 897 | | Siemens | 63,20 | +0,25 | 63,04 | 3219 | | Volkswagen AG | 58,94 | -0,05 | 58,97 | 1637 | | Финляндия (EUR) | | Nokia | 15,61 | +0,39 | 15,55 | 19061 | | Stora Enso | 11,55 | -0,26 | 11,58 | 2623 | | Швейцария (CHF) | | Ciba Special | 68,05 | -0,37 | 68,30 | 220 | | Lonza Grp AG | 83,40 | -0,60 | 83,90 | 125 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 69,10 | -0,14 | 69,20 | 3082 | | Nestle | 403,75 | +0,19 | 403,00 | 591 | | Novartis | 70,00 | +0,57 | 69,60 | 5715 | | Roche | 230,50 | +0,13 | 230,20 | 28 | | Swiss Re | 88,70 | -0,11 | 88,80 | 945 | | UBS AG | 67,00 | -0,30 | 67,20 | 2994 | | Zurich Fin | 277,75 | +0,54 | 276,25 | 940 | | Швеция (SEK) | | ABB | 93,25 | -0,27 | 93,50 | 1088aaz | | Electrolux | 104,50 | -2,34 | 107,00 | 588 | | Ericsson | 22,90 | -1,29 | 23,20 | 54255 | | Nordea | 90,25 | -0,28 | 90,50 | 3123 | | Volvo | 382,50 | +0,53 | 380,50 | 1954 | | Италия (EUR) | | Fiat | 11,12 | +0,22 | 11,10 | 5121 | | Голландия (EUR) | | ABN Amro Hld | 21,56 | -2,84 | 22,19 | 22437 | | Aegon NV | 13,31 | -0,30 | 13,35 | 4073 | | Ahold Kon | 7,02 | +0,14 | 7,01 | 7681 | | Fortis | 27,88 | -0,14 | 27,92 | 1853 | | ING Grp | 31,80 | -0,34 | 31,91 | 4176 | | Philips | 25,90 | -0,19 | 25,95 | 5746 | | Россия (ADR) | | АФК Система | 21,90 | +0,92 | 21,85 | 188 | | Вимм-Билль-Данн | 39,56 | -1,10 | 40,00 | 14 | | Вымпелком | 47,79 | -1,61 | 48,57 | 203 | | Газпром | 41,70 | -0,29 | 41,80 | 2874 | | ЛУКОЙЛ | 87,02 | -0,69 | 87,30 | 1339 | | Мобильные телесистемы | 32,16 | +0,56 | 31,98 | 537 | | Норильский никель | 137,50 | -0,55 | 137,25 | 175 | | Пятерочка | 17,00 | +1,37 | 16,77 | 55 | | РАО ЕЭС России | 74,90 | -0,68 | 74,00 | 1524 | | Ростелеком | 29,95 | -0,33 | 30,05 | 14 | | Стальная группа Мечел | 22,35 | -0,75 | 22,52 | 159 | | Сургутнефтегаз | 73,77 | -1,47 | 74,70 | 189 | | Татнефть | 101,28 | -2,61 | 103,99 | 32 | | ЮКОС | 3,01 | +10,36 | 2,80 | 329 | | Канада (CAD) | | Alcan Inc | 52,13 | +1,60 | 51,31 | 360 | | Bank of Montreal | 64,01 | -0,67 | 64,44 | 269 | | Bank Nova Scotia | 46,11 | -0,28 | 46,24 | 277 | | BCE Inc | 26,01 | -1,33 | 26,36 | 769 | | Imperial Oil | 41,28 | -0,15 | 41,34 | 171 | | Loblaw Cos Ltd | 49,13 | +1,01 | 48,64 | 268 | | Nortel Networks | 2,21 | -0,45 | 2,22 | 1927 | | Royal Bank of Canada | 46,60 | -0,64 | 46,90 | 552 | | США ($) | | Abbott Labs | 47,74 | -0,17 | 47,82 | 885 | | Agilent Tech | 28,15 | +0,82 | 27,92 | 247 | | Alcoa | 29,82 | +0,30 | 29,73 | 875 | | Allstate Corp | 57,00 | -0,04 | 57,02 | 275 | | Alltel | 55,20 | -1,08 | 55,80 | 281 | | Amer Electric Power | 36,33 | -0,14 | 36,38 | 451 | | Amer Express Co | 52,01 | -0,34 | 52,19 | 704 | | AIG | 60,82 | -0,13 | 60,90 | 838 | | Amgen | 69,60 | +0,77 | 69,07 | 2196 | | Analog Devices | 32,41 | +0,50 | 32,25 | 513 | | Anheuser-Busch | 48,02 | +0,25 | 47,90 | 382 | | Time Warner Inc | 16,45 | +0,73 | 16,33 | 2419 | | Apple Comp Inc | 68,12 | +3,86 | 65,59 | 16214 | | Applied Materials | 15,80 | +1,35 | 15,59 | 6854 | | Automatic Data Proc | 43,64 | -0,61 | 43,91 | 224 | | Bank of America | 51,36 | -0,58 | 51,66 | 1734 | | Bank of New York | 33,69 | -0,47 | 33,85 | 451 | | Baxter Int | 41,75 | +0,12 | 41,70 | 539 | | BCE Inc | 23,12 | -0,86 | 23,32 | 35 | | Bellsouth Corp | 38,96 | -0,69 | 39,23 | 1168 | | Berkshire cl a* | 91,75 | +0,28 | 91,49 | 1 | | Berkshire cl b* | 3,06 | +0,56 | 3,04 | 2 | | Boeing Co | 78,17 | -0,94 | 78,91 | 756 | | Bristol Myers sq | 24,15 | -1,31 | 24,47 | 2522 | | Cardinal Health | 67,26 | -0,85 | 67,84 | 160 | | Carnival | 39,57 | -0,33 | 39,70 | 647 | | Caterpillar Inc | 70,94 | -0,38 | 71,21 | 750 | | ChevronTexaco | 65,31 | -1,12 | 66,05 | 2002 | | Cigna | 93,17 | +1,66 | 91,65 | 456 | | Cisco | 18,33 | +1,38 | 18,08 | 15711 | | Citigroup | 48,40 | +0,14 | 48,33 | 2045 | | Coca-Cola Co | 44,69 | +0,38 | 44,52 | 928 | | Colgate Palmoliv | 59,60 | -0,12 | 59,67 | 276 | | Costco Wholesale | 52,75 | +1,70 | 51,87 | 1391 | | Daimler-Chrysler | 51,66 | +0,16 | 51,58 | 118 | | Dow Chemical Co | 34,28 | +0,73 | 34,03 | 1540 | | Du Pont Co | 39,99 | -0,37 | 40,14 | 649 | | Eastman Kodak | 22,11 | +0,59 | 21,98 | 277 | | Eli Lilly | 56,57 | -0,60 | 56,91 | 670 | | EMC Corp | 10,32 | +0,78 | 10,24 | 1202 | | Emerson Electric | 77,89 | +0,66 | 77,38 | 253 | | Exelon | 58,81 | +0,79 | 58,35 | 1077 | | Exxon Mobil | 66,85 | -0,22 | 67,00 | 3551 | | Fannie Mae | 47,87 | -2,37 | 49,03 | 334 | | First Data Corp | 40,88 | -0,56 | 41,11 | 377 | | Ford Motor Co | 6,71 | -1,90 | 6,89 | 2702 | | Gap Inc | 17,51 | +2,28 | 17,12 | 1691 | | Genentech | 80,72 | +0,72 | 80,14 | 302 | | General Elec Co | 32,77 | -0,76 | 33,02 | 2770 | | General Motors | 32,57 | +0,68 | 32,35 | 1331 | | Goldman Sachs Gr | 152,82 | +0,73 | 151,72 | 729 | | HJ Heinz Co | 42,15 | -1,01 | 42,58 | 367 | | Halliburton Co | 32,70 | +0,28 | 32,61 | 2022 | | HCA-Healthcare | 49,14 | -0,22 | 49,25 | 1062 | | Hewlett-Packard | 32,01 | -0,31 | 32,11 | 1298 | | Home Depot Inc | 34,64 | +0,14 | 34,59 | 1184 | | Honeywell Int | 38,63 | +0,97 | 38,26 | 673 | | Illinois Tool Works | 45,70 | +0,11 | 45,65 | 291 | | Intel Corp | 18,08 | -0,55 | 18,18 | 15055 | | IBM | 76,98 | +0,03 | 76,96 | 883 | | Intl Paper | 34,04 | +0,47 | 33,88 | 447 | | Johnson&Johnson | 62,72 | -0,32 | 62,92 | 1241 | | J P Morgan Chase | 45,39 | -0,20 | 45,48 | 2209 | | Kimberly-Clark | 60,94 | — | 60,94 | 185 | | Kohls | 56,98 | +3,21 | 55,21 | 692 | | Kroger | 22,92 | -0,26 | 22,98 | 478 | | Lehman Brothers | 64,95 | -0,69 | 65,40 | 772 | | Lockheed Martin | 79,78 | -0,88 | 80,49 | 299 | | Lowes Cos | 28,61 | -0,31 | 28,70 | 972 | | Lucent Tech | 2,13 | — | 2,13 | 1728 | | Marsh & McLennan | 26,60 | -3,48 | 27,56 | 577 | | McDonalds Corp | 35,29 | — | 35,29 | 932 | | Medtronic | 49,96 | -1,07 | 50,50 | 1088 | | Merck & Co | 40,45 | -1,63 | 41,12 | 1810 | | Merrill Lynch | 72,26 | -0,06 | 72,30 | 594 | | Metlife Inc | 51,76 | -1,69 | 52,65 | 628 | | Micron Tech | 15,81 | -0,06 | 15,82 | 707 | | Microsoft | 24,29 | +0,16 | 24,25 | 10692 | | Minnesota Mining | 70,66 | +0,20 | 70,52 | 513 | | Motorola Inc | 22,78 | +1,29 | 22,49 | 2173 | | Occidental Petr | 106,70 | +0,09 | 106,60 | 479 | | Omnicom Group | 88,96 | -0,37 | 89,29 | 247 | | Oracle Corp | 14,86 | -1,39 | 15,07 | 7401 | | Pfizer Inc | 26,09 | -0,08 | 26,11 | 10239 | | Philip Morris | 80,16 | -0,66 | 80,69 | 907 | | Raytheon Co | 44,85 | -0,11 | 44,90 | 591 | | Schering-plough | 20,50 | -1,20 | 20,75 | 956 | | Tenet Healthcare | 5,97 | +0,84 | 5,92 | 330 | | Texas Instrument | 29,77 | +1,43 | 29,35 | 1903 | | Textron Inc | 90,31 | -0,53 | 90,79 | 112 | | Time Warner Inc | 16,45 | +0,73 | 16,33 | 2419 | | Tyco Int | 26,12 | -0,42 | 26,23 | 600 | | Unisys Corp | 5,12 | +0,39 | 5,10 | 176 | | UPS | 69,25 | -1,09 | 70,01 | 676 | | United Tech | 62,15 | — | 62,15 | 545 | | Unitedhealth Gr | 48,46 | +1,27 | 47,85 | 1458 | | US Bancorp | 31,96 | -0,13 | 32,00 | 822 | | Verizon Comm | 33,99 | +0,77 | 33,73 | 2212 | | Wachovia | 53,64 | -0,24 | 53,77 | 709 | | Wal-Mart Stores | 45,00 | +1,21 | 44,46 | 2572 | | Walt Disney Co | 29,44 | -0,88 | 29,70 | 1251 | | Washington Mutual | 44,62 | -0,91 | 45,03 | 454 | | Wells Fargo | 72,42 | +0,01 | 72,41 | 968 | | Xerox Corp | 14,22 | -0,21 | 14,25 | 760 |
|
