| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -2,23 | 9,0 | 6036 | | ANZ Banking Grp | 25,6 | — | 25,6 | 4068 | | CommonWealth Bank | 45,1 | +0,18 | 45,1 | 3823 | | National Australian Bank | 35,7 | -0,67 | 35,9 | 4665 | | Telstra Corp | 3,9 | +0,52 | 3,9 | 38453 | | Westpac Banking | 22,0 | -0,32 | 22,1 | 5783 | | Япония (JPY) | | Asahi Kasei | 714,0 | -0,70 | 719,0 | 3889 | | Daiwa Securities | 1281,0 | +1,03 | 1268,0 | 6701 | | Fuji Photo Film | 3870,0 | +1,04 | 3830,0 | 1271 | | Fujitsu Ltd | 897,0 | +0,79 | 890,0 | 7370 | | Honda Motor Co | 3800,0 | +0,26 | 3790,0 | 3353 | | Kao Corp | 3000,0 | +0,33 | 2990,0 | 1931 | | KDDI* | 735,0 | +0,14 | 734,0 | 10 | | Mitsubishi Fin Gr* | 1560,0 | -0,64 | 1570,0 | 30 | | Mitsubishi Electric | 903,0 | — | 903,0 | 7001 | | NEC Corp | 629,0 | -0,79 | 634,0 | 11017 | | Nippon Steel Corp | 460,0 | +1,77 | 452,0 | 49207 | | Nissan Motor Co | 1227,0 | -0,73 | 1236,0 | 9514 | | NTT* | 587,0 | -0,51 | 590,0 | 24 | | NTT DoCoMo* | 165,0 | — | 165,0 | 84 | | Pioneer | 1978,0 | -2,56 | 2030,0 | 4447 | | Ricoh | 2325,0 | — | 2325,0 | 2008 | | Seikisui House | 1705,0 | +1,49 | 1680,0 | 3907 | | Shin-Etsu Chem | 6680,0 | +0,30 | 6660,0 | 1060 | | Sony | 5180,0 | -0,96 | 5230,0 | 4090 | | Sumitomo Chem | 906,0 | +1,34 | 894,0 | 4403 | | TDK Corp | 8620,0 | -0,92 | 8700,0 | 774 | | Toshiba Corp | 739,0 | +0,54 | 735,0 | 12259 | | Toyota Motor Co | 5960,0 | -0,50 | 5990,0 | 4900 | | Гонконг (HKD) | | Cheung Kong | 85,30 | +1,13 | 84,35 | 6155 | | China Mobile | 49,60 | +0,61 | 49,30 | 30901 | | China Unicom | 7,06 | +1,44 | 6,96 | 10324 | | CLP Holdings | 46,10 | +0,22 | 46,00 | 2570 | | CNOOC | 6,68 | +0,91 | 6,62 | 67552 | | Hang Seng Bank | 99,15 | +0,05 | 99,10 | 1869 | | Henderson Land | 43,25 | +1,65 | 42,55 | 5069 | | HSBC Holdings | 140,40 | +0,36 | 139,90 | 13790 | | Hutchison | 72,55 | +1,82 | 71,25 | 15904 | | Франция (EUR) | | Alcatel | 8,63 | — | 8,63 | 11499 | | Axa | 27,39 | +2,43 | 26,74 | 6569 | | BNP Paribas | 78,20 | +4,20 | 75,05 | 7535 | | Bouygues | 39,56 | +2,25 | 38,69 | 1321 | | Danone | 105,10 | +4,37 | 100,70 | 2046 | | EADS | 23,23 | +1,44 | 22,90 | 4790 | | France Telecom | 16,64 | +2,15 | 16,29 | 10473 | | Lafarge | 96,95 | +3,63 | 93,55 | 1806 | | Michelin | 47,74 | +1,02 | 47,26 | 699 | | Peugeot | 40,30 | -0,76 | 40,61 | 2288 | | Renault | 86,25 | +1,00 | 85,40 | 1110 | | Sanofi-Synthelab | 73,35 | -0,14 | 73,45 | 4328 | | Schneider Elec | 80,70 | +1,19 | 79,75 | 813 | | STMicroelectronics | 11,62 | +1,22 | 11,48 | 3824 | | Total Fina Elf | 52,40 | -0,47 | 52,65 | 13422 | | Великобритания (GBp) | | ARM Holdings | 115,21 | +1,09 | 114,25 | 18165 | | BAE System | 354,38 | +0,64 | 352,50 | 13749 | | Barclays | 625,04 | +0,56 | 624,00 | 32008 | | BP | 651,00 | +1,40 | 642,00 | 51029 | | BAT | 1444,00 | +1,32 | 1436,00 | 8652 | | British Airways | 389,00 | +0,65 | 386,50 | 8211 | | British Telecom | 234,78 | -0,32 | 237,00 | 43859 | | Cable & Wireless | 114,25 | +0,44 | 114,25 | 10981 | | Cadbury Schweppes | 543,56 | +3,17 | 521,00 | 18880 | | HSBC Hldg | 968,06 | +1,04 | 960,00 | 25211 | | Lloyds TSB Grp | 528,22 | -1,12 | 534,00 | 47268 | | Marks & Spencer | 596,42 | +1,10 | 591,00 | 6956 | | Prudential | 571,96 | +2,32 | 560,50 | 13170 | | Reuters Group | 384,50 | +0,26 | 387,00 | 11652 | | Rio Tinto | 2807,00 | +2,63 | 2735,00 | 9510 | | Sainsbury | 351,38 | +0,57 | 350,50 | 7609 | | Unilever | 1291,00 | +1,50 | 1270,00 | 11434 | | Vodafone Airtch | 114,69 | +1,53 | 114,25 | 243992 | | Германия (EUR) | | Allianz AG | 123,28 | +1,60 | 121,34 | 2533 | | BASF | 62,38 | -0,03 | 62,40 | 3803 | | Bayer AG | 38,11 | +0,66 | 37,86 | 4305 | | BMW | 39,92 | +0,38 | 39,77 | 7333 | | Commerzbank AG | 27,98 | +2,79 | 27,22 | 2699 | | Daimler-Chrysler | 39,72 | +0,25 | 39,62 | 5716 | | Deutsche Bank n | 88,20 | +2,56 | 86,00 | 4650 | | Dt Telekom n | 12,20 | +1,58 | 12,01 | 21526 | | Hypovereinsbank | 31,95 | +0,47 | 31,80 | 202 | | Infineon Tech | 8,46 | +1,93 | 8,30 | 9775 | | Merck KGaA | 71,11 | +1,07 | 70,36 | 444 | | Munich Re | 109,60 | +2,14 | 107,30 | 2023 | | Sap AG | 142,40 | +0,61 | 141,54 | 1335 | | Siemens | 63,45 | +1,70 | 62,39 | 4365 | | Volkswagen AG | 58,85 | +1,41 | 58,03 | 1575 | | Финляндия (EUR) | | Nokia | 15,28 | +0,26 | 15,24 | 21293 | | Stora Enso | 11,28 | +0,09 | 11,27 | 3874 | | Швейцария (CHF) | | Ciba Special | 65,75 | -3,45 | 68,10 | 1326 | | Lonza Grp AG | 82,65 | -1,08 | 83,55 | 628 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,60 | -3,41 | 68,95 | 17836 | | Nestle | 407,25 | +0,99 | 403,25 | 1366 | | Novartis | 68,60 | -1,86 | 69,90 | 10996 | | Roche | 230,90 | +0,04 | 230,80 | 58 | | Swiss Re | 88,80 | +0,34 | 88,50 | 1568 | | UBS AG | 66,75 | -0,30 | 66,95 | 6246 | | Zurich Fin | 276,00 | -0,09 | 276,25 | 1594 | | Швеция (SEK) | | ABB | 93,25 | +0,81 | 92,50 | 1998aaz | | Electrolux | 104,50 | -0,95 | 105,50 | 2063 | | Ericsson | 22,70 | +2,25 | 22,20 | 51335 | | Nordea | 89,50 | +1,42 | 88,25 | 4015 | | Volvo | 375,50 | +0,54 | 373,50 | 2465 | | Италия (EUR) | | Fiat | 11,05 | -0,15 | 11,06 | 7970 | | Голландия (EUR) | | ABN Amro Hld | 21,00 | +0,91 | 20,81 | 10900 | | Aegon NV | 13,26 | +1,84 | 13,02 | 4548 | | Ahold Kon | 7,07 | +1,29 | 6,98 | 8815 | | Fortis | 28,10 | +1,81 | 27,60 | 2977 | | ING Grp | 31,97 | +1,56 | 31,48 | 5579 | | Philips | 26,20 | +4,09 | 25,17 | 12236 | | Россия (ADR) | | АФК Система | 22,77 | +5,52 | 21,75 | 496 | | Вимм-Билль-Данн | 39,15 | +2,49 | 38,20 | 7 | | Вымпелком | 48,98 | +2,49 | 47,79 | 463 | | Газпром | 41,86 | +1,57 | 41,40 | 3212 | | ЛУКОЙЛ | 87,40 | +3,15 | 85,80 | 1220 | | Мобильные телесистемы | 33,19 | +5,33 | 31,51 | 1007 | | Норильский никель | 136,30 | +1,48 | 135,50 | 253 | | Пятерочка | 16,75 | +1,21 | 16,55 | 28 | | РАО ЕЭС России | 74,01 | +3,06 | 71,90 | 353 | | Ростелеком | 29,01 | -0,58 | 29,26 | 322 | | Стальная группа Мечел | 22,15 | +1,42 | 21,84 | 179 | | Сургутнефтегаз | 75,10 | +3,54 | 73,40 | 394 | | Татнефть | 103,99 | +4,53 | 99,48 | 50 | | ЮКОС | 2,23 | -21,53 | 2,74 | 665 | | Канада (CAD) | | Alcan Inc | 52,65 | +6,15 | 49,60 | 1954 | | Bank of Montreal | 63,35 | -0,44 | 64,25 | 653 | | Bank Nova Scotia | 46,17 | +0,92 | 45,75 | 534 | | BCE Inc | 25,89 | -0,38 | 25,99 | 846 | | Imperial Oil | 42,30 | +2,92 | 41,10 | 339 | | Loblaw Cos Ltd | 48,90 | -0,57 | 49,18 | 107 | | Nortel Networks | 2,27 | +2,25 | 2,22 | 2006 | | Royal Bank of Canada | 46,10 | +0,22 | 46,00 | 884 | | США ($) | | Abbott Labs | 47,33 | -0,38 | 47,51 | 1194 | | Agilent Tech | 28,21 | +0,57 | 28,05 | 709 | | Alcoa | 29,48 | +1,17 | 29,29 | 2646 | | Allstate Corp | 55,38 | -0,66 | 55,75 | 693 | | Alltel | 54,75 | -0,60 | 55,08 | 667 | | Amer Electric Power | 36,72 | +0,85 | 36,41 | 419 | | Amer Express Co | 51,95 | -0,31 | 52,11 | 1115 | | AIG | 60,40 | +0,08 | 60,35 | 1076 | | Amgen | 70,93 | +1,24 | 70,06 | 4179 | | Analog Devices | 31,77 | +0,51 | 31,61 | 711 | | Anheuser-Busch | 47,90 | -0,02 | 47,91 | 633 | | Time Warner Inc | 16,69 | +2,71 | 16,25 | 9410 | | Apple Comp Inc | 68,60 | +2,11 | 67,18 | 9676 | | Applied Materials | 15,63 | +1,03 | 15,47 | 7320 | | Automatic Data Proc | 45,20 | +4,90 | 43,09 | 2051 | | Bank of America | 51,81 | +0,54 | 51,53 | 2171 | | Bank of New York | 33,54 | +0,57 | 33,35 | 692 | | Baxter Int | 42,94 | +0,23 | 42,84 | 1281 | | BCE Inc | 23,00 | +0,17 | 22,96 | 50 | | Bellsouth Corp | 39,88 | +2,52 | 38,90 | 1554 | | Berkshire cl a* | 91,50 | — | 91,50 | 1 | | Berkshire cl b* | 3,05 | +0,15 | 3,05 | 2 | | Boeing Co | 79,26 | +1,39 | 78,17 | 935 | | Bristol Myers sq | 23,78 | -0,08 | 23,80 | 1576 | | Cardinal Health | 66,60 | -0,28 | 66,79 | 247 | | Carnival | 38,60 | +1,31 | 38,10 | 926 | | Caterpillar Inc | 70,80 | +1,56 | 69,71 | 858 | | ChevronTexaco | 66,89 | +0,97 | 66,25 | 3375 | | Cigna | 103,02 | +11,18 | 92,66 | 1925 | | Cisco | 17,60 | +0,69 | 17,48 | 27750 | | Citigroup | 48,53 | +0,04 | 48,51 | 2596 | | Coca-Cola Co | 44,29 | -0,05 | 44,31 | 1094 | | Colgate Palmoliv | 58,66 | +0,22 | 58,53 | 707 | | Costco Wholesale | 52,35 | +0,19 | 52,25 | 1124 | | Daimler-Chrysler | 50,84 | -0,39 | 51,04 | 127 | | Dow Chemical Co | 35,10 | +2,42 | 34,27 | 1921 | | Du Pont Co | 39,37 | +0,38 | 39,22 | 1113 | | Eastman Kodak | 19,64 | +2,29 | 19,20 | 2652 | | Eli Lilly | 57,07 | +1,39 | 56,29 | 869 | | EMC Corp | 9,63 | -0,93 | 9,72 | 7797 | | Emerson Electric | 79,76 | +0,33 | 79,50 | 606 | | Exelon | 59,00 | +0,14 | 58,92 | 1078 | | Exxon Mobil | 69,03 | +1,25 | 68,18 | 7482 | | Fannie Mae | 47,15 | -0,61 | 47,44 | 636 | | First Data Corp | 40,70 | +0,42 | 40,53 | 692 | | Ford Motor Co | 6,89 | +4,71 | 6,58 | 9311 | | Gap Inc | 17,00 | +0,65 | 16,89 | 720 | | Genentech | 80,27 | -0,32 | 80,53 | 408 | | General Elec Co | 32,49 | -0,21 | 32,56 | 3457 | | General Motors | 31,53 | +0,73 | 31,30 | 1753 | | Goldman Sachs Gr | 148,05 | -2,12 | 151,26 | 1930 | | HJ Heinz Co | 41,86 | +0,62 | 41,60 | 347 | | Halliburton Co | 34,62 | +2,64 | 33,73 | 4878 | | HCA-Healthcare | 49,19 | +0,06 | 49,16 | 1219 | | Hewlett-Packard | 32,24 | +1,80 | 31,67 | 2272 | | Home Depot Inc | 34,04 | -0,29 | 34,14 | 2106 | | Honeywell Int | 38,64 | -0,28 | 38,75 | 1058 | | Illinois Tool Works | 45,25 | +0,60 | 44,98 | 519 | | Intel Corp | 17,71 | +0,28 | 17,66 | 16983 | | IBM | 76,54 | +0,53 | 76,14 | 709 | | Intl Paper | 33,50 | +0,63 | 33,29 | 589 | | Johnson&Johnson | 63,01 | +0,53 | 62,68 | 2495 | | J P Morgan Chase | 45,34 | -0,37 | 45,51 | 2497 | | Kimberly-Clark | 60,86 | -0,10 | 60,92 | 308 | | Kohls | 57,00 | +0,69 | 56,61 | 730 | | Kroger | 22,60 | -0,18 | 22,64 | 795 | | Lehman Brothers | 63,65 | -0,81 | 64,17 | 1083 | | Lockheed Martin | 81,36 | +1,21 | 80,39 | 500 | | Lowes Cos | 28,04 | -0,39 | 28,15 | 2110 | | Lucent Tech | 2,10 | +0,96 | 2,08 | 9823 | | Marsh & McLennan | 27,00 | +0,71 | 26,81 | 474 | | McDonalds Corp | 35,40 | +0,91 | 35,08 | 986 | | Medtronic | 51,64 | +2,32 | 50,47 | 3504 | | Merck & Co | 40,93 | +0,27 | 40,82 | 2236 | | Merrill Lynch | 72,47 | — | 72,72 | 1288 | | Metlife Inc | 52,49 | -0,32 | 52,66 | 1141 | | Micron Tech | 15,54 | +1,04 | 15,38 | 1013 | | Microsoft | 24,34 | +1,46 | 23,99 | 19451 | | Minnesota Mining | 69,70 | -0,30 | 69,91 | 1148 | | Motorola Inc | 22,94 | +2,05 | 22,48 | 4154 | | Occidental Petr | 110,74 | +2,75 | 107,78 | 839 | | Omnicom Group | 87,66 | -0,16 | 87,80 | 349 | | Oracle Corp | 14,90 | +1,15 | 14,73 | 15036 | | Pfizer Inc | 25,63 | -1,39 | 25,99 | 10175 | | Philip Morris | 80,14 | +0,40 | 79,82 | 859 | | Raytheon Co | 44,84 | +0,18 | 44,76 | 554 | | Schering-plough | 20,33 | -0,39 | 20,46 | 1044 | | Tenet Healthcare | 5,95 | +2,41 | 5,81 | 626 | | Texas Instrument | 29,34 | +0,65 | 29,15 | 1963 | | Textron Inc | 90,76 | +1,34 | 89,56 | 194 | | Time Warner Inc | 16,69 | +2,71 | 16,25 | 9410 | | Tyco Int | 26,25 | +1,16 | 25,95 | 1216 | | Unisys Corp | 5,07 | +1,40 | 5,00 | 553 | | UPS | 68,13 | -0,99 | 68,81 | 1017 | | United Tech | 62,13 | +0,73 | 61,68 | 567 | | Unitedhealth Gr | 49,15 | +2,78 | 47,82 | 2049 | | US Bancorp | 31,96 | +0,19 | 31,90 | 1378 | | Verizon Comm | 33,43 | +0,48 | 33,27 | 2725 | | Wachovia | 54,30 | +0,07 | 54,26 | 1262 | | Wal-Mart Stores | 44,16 | +0,16 | 44,09 | 2079 | | Walt Disney Co | 29,43 | +0,27 | 29,35 | 2011 | | Washington Mutual | 44,23 | -0,41 | 44,41 | 954 | | Wells Fargo | 72,21 | +0,32 | 72,54 | 1097 | | Xerox Corp | 14,40 | +1,19 | 14,23 | 2314 |
|
