| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +1,02 | 8,8 | 2706 | | ANZ Banking Grp | 26,6 | +0,64 | 26,4 | 4145 | | CommonWealth Bank | 44,6 | -2,58 | 45,8 | 11103 | | National Australian Bank | 36,5 | +0,88 | 36,2 | 3043 | | Telstra Corp | 3,7 | -2,39 | 3,8 | 70906 | | Westpac Banking | 22,7 | +0,58 | 22,5 | 4603 | | Япония (JPY) | | Asahi Kasei | 728,0 | +2,39 | 711,0 | 3271 | | Daiwa Securities | 1366,0 | +2,71 | 1330,0 | 7173 | | Fuji Photo Film | 3950,0 | +1,02 | 3910,0 | 979 | | Fujitsu Ltd | 930,0 | +2,20 | 910,0 | 10043 | | Honda Motor Co | 3880,0 | +0,26 | 3870,0 | 4639 | | Kao Corp | 3100,0 | +2,65 | 3020,0 | 785 | | KDDI* | 726,0 | +1,97 | 712,0 | 12 | | Mitsubishi Fin Gr* | 1600,0 | +1,27 | 1580,0 | 19 | | Mitsubishi Electric | 927,0 | +1,42 | 914,0 | 3752 | | NEC Corp | 629,0 | +1,62 | 619,0 | 8802 | | Nippon Steel Corp | 473,0 | +0,64 | 470,0 | 22967 | | Nissan Motor Co | 1218,0 | +1,08 | 1205,0 | 8107 | | NTT* | 590,0 | +3,51 | 570,0 | 28 | | NTT DoCoMo* | 174,0 | +1,75 | 171,0 | 94 | | Pioneer | 2100,0 | +3,70 | 2025,0 | 2927 | | Ricoh | 2250,0 | +0,22 | 2245,0 | 2869 | | Seikisui House | 1759,0 | +1,91 | 1726,0 | 1573 | | Shin-Etsu Chem | 6660,0 | +0,15 | 6650,0 | 1274 | | Sony | 5230,0 | +1,36 | 5160,0 | 3603 | | Sumitomo Chem | 910,0 | +1,22 | 899,0 | 3488 | | TDK Corp | 8900,0 | +2,77 | 8660,0 | 458 | | Toshiba Corp | 747,0 | +1,22 | 738,0 | 14913 | | Toyota Motor Co | 6300,0 | +0,64 | 6260,0 | 3452 | | Гонконг (HKD) | | Cheung Kong | 85,25 | +0,41 | 84,90 | 3502 | | China Mobile | 51,50 | — | 51,50 | 12515 | | China Unicom | 7,41 | +1,23 | 7,32 | 12414 | | CLP Holdings | 46,45 | +0,22 | 46,35 | 1118 | | CNOOC | 7,15 | +2,00 | 7,01 | 64102 | | Hang Seng Bank | 99,70 | +0,10 | 99,60 | 827 | | Henderson Land | 42,95 | -0,46 | 43,15 | 1390 | | HSBC Holdings | 140,80 | -0,21 | 141,10 | 7746 | | Hutchison | 73,75 | +1,72 | 72,50 | 17055 | | Франция (EUR) | | Alcatel | 8,94 | +2,41 | 8,73 | 12533 | | Axa | 28,55 | +1,57 | 28,11 | 4985 | | BNP Paribas | 81,80 | +1,24 | 80,80 | 2485 | | Bouygues | 39,51 | +3,11 | 38,32 | 1568 | | Danone | 104,80 | +1,45 | 103,30 | 1180 | | EADS | 22,97 | +2,09 | 22,50 | 2778 | | France Telecom | 15,94 | +1,34 | 15,73 | 5297 | | Lafarge | 96,60 | +1,26 | 95,40 | 520 | | Michelin | 48,26 | +1,64 | 47,48 | 1054 | | Peugeot | 40,71 | +1,57 | 40,08 | 1248 | | Renault | 86,45 | +1,41 | 85,25 | 555 | | Sanofi-Synthelab | 68,60 | +1,18 | 67,80 | 2627 | | Schneider Elec | 82,65 | +1,16 | 81,70 | 361 | | STMicroelectronics | 11,81 | +1,37 | 11,65 | 1838 | | Total Fina Elf | 53,05 | +0,66 | 52,70 | 5991 | | Великобритания (GBp) | | ARM Holdings | 113,00 | — | 113,00 | 16581 | | BAE System | 342,13 | +0,73 | 342,00 | 16252 | | Barclays | 641,16 | +2,12 | 635,50 | 15047 | | BP | 617,50 | +0,82 | 611,00 | 50236 | | BAT | 1433,28 | +1,56 | 1412,00 | 5641 | | British Airways | 357,58 | +1,89 | 370,00 | 13417 | | British Telecom | 239,71 | -0,93 | 242,75 | 55251 | | Cable & Wireless | 123,75 | +2,26 | 121,50 | 18152 | | Cadbury Schweppes | 547,00 | +1,30 | 538,50 | 8896 | | HSBC Hldg | 961,50 | +1,26 | 949,50 | 32006 | | Lloyds TSB Grp | 514,68 | +1,48 | 507,00 | 13819 | | Marks & Spencer | 570,90 | +0,09 | 572,00 | 7714 | | Prudential | 560,57 | +0,99 | 556,50 | 12500 | | Reuters Group | 377,13 | +0,07 | 378,00 | 6195 | | Rio Tinto | 2699,03 | +1,04 | 2683,00 | 4799 | | Sainsbury | 362,41 | +1,18 | 358,75 | 10123 | | Unilever | 1204,00 | +2,44 | 1190,00 | 5130 | | Vodafone Airtch | 110,25 | +0,23 | 110,00 | 257656 | | Германия (EUR) | | Allianz AG | 130,09 | +1,16 | 128,60 | 3196 | | BASF | 61,90 | +0,50 | 61,59 | 2534 | | Bayer AG | 39,28 | +1,37 | 38,75 | 3124 | | BMW | 39,15 | +0,41 | 38,99 | 1443 | | Commerzbank AG | 25,60 | — | 25,60 | 3846 | | Daimler-Chrysler | 40,41 | +1,28 | 39,90 | 3485 | | Deutsche Bank n | 85,82 | +1,10 | 84,89 | 2798 | | Dt Telekom n | 10,99 | +1,38 | 10,84 | 30204 | | Hypovereinsbank | 32,09 | +0,31 | 31,99 | 152 | | Infineon Tech | 8,45 | +1,20 | 8,35 | 4628 | | Merck KGaA | 69,69 | +1,28 | 68,81 | 201 | | Munich Re | 115,65 | +1,39 | 114,07 | 2206 | | Sap AG | 139,38 | +0,38 | 138,85 | 1054 | | Siemens | 63,48 | +1,60 | 62,48 | 4581 | | Volkswagen AG | 62,17 | +1,17 | 61,45 | 1824 | | Финляндия (EUR) | | Nokia | 15,70 | +2,01 | 15,39 | 17688 | | Stora Enso | 11,18 | +0,90 | 11,08 | 2380 | | Швейцария (CHF) | | Ciba Special | 64,45 | +1,26 | 63,65 | 453 | | Lonza Grp AG | 80,45 | +0,88 | 79,75 | 148 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,00 | +0,75 | 66,50 | 3412 | | Nestle | 408,00 | — | 408,00 | 881 | | Novartis | 69,25 | +0,65 | 68,80 | 3316 | | Roche | 231,80 | +0,78 | 230,00 | 60 | | Swiss Re | 93,00 | +2,03 | 91,15 | 1664 | | UBS AG | 66,05 | +0,53 | 65,70 | 4684 | | Zurich Fin | 282,00 | +1,53 | 277,75 | 671 | | Швеция (SEK) | | ABB | 94,00 | +1,08 | 93,00 | 2035aaz | | Electrolux | 106,00 | +0,95 | 105,00 | 1601 | | Ericsson | 21,70 | +1,88 | 21,30 | 102635 | | Nordea | 88,25 | +0,57 | 87,75 | 5567 | | Volvo | 376,00 | -0,13 | 376,50 | 1272 | | Голландия (EUR) | | ABN Amro Hld | 20,78 | +0,68 | 20,64 | 8357 | | Aegon NV | 13,66 | +1,19 | 13,74 | 6815 | | Ahold Kon | 7,33 | +2,95 | 7,12 | 25794 | | Fortis | 29,72 | +1,61 | 29,25 | 3869 | | ING Grp | 32,35 | +1,83 | 31,77 | 6220 | | Philips | 25,60 | +1,63 | 25,19 | 5715 | | Россия (ADR) | | АФК Система | 24,40 | +0,37 | 24,21 | 584 | | Вимм-Билль-Данн | 43,30 | +2,63 | 42,19 | 139 | | Вымпелком | 49,72 | -2,22 | 50,85 | 290 | | Газпром | 47,27 | -0,32 | 46,95 | 5425 | | ЛУКОЙЛ | 89,63 | -2,09 | 90,90 | 1580 | | Мобильные телесистемы | 35,75 | -0,42 | 35,90 | 583 | | Норильский никель | 143,30 | +1,06 | 141,75 | 320 | | Пятерочка | 18,25 | -1,08 | 18,50 | 112 | | РАО ЕЭС России | 77,35 | -0,13 | 76,30 | 297 | | Ростелеком | 28,96 | +1,97 | 28,40 | 24 | | Стальная группа Мечел | 23,13 | +0,87 | 22,93 | 53 | | Сургутнефтегаз | 79,32 | -2,62 | 80,00 | 367 | | Татнефть | 115,99 | +0,86 | 115,00 | 73 | | ЮКОС | 3,39 | +7,96 | 3,14 | 2585 | | Канада (CAD) | | Alcan Inc | 51,57 | -0,98 | 52,08 | 580 | | Bank of Montreal | 63,25 | -0,43 | 63,52 | 272 | | Bank Nova Scotia | 46,07 | -0,07 | 46,10 | 478 | | BCE Inc | 26,82 | +0,45 | 26,70 | 831 | | Imperial Oil | 43,04 | -2,20 | 44,01 | 305 | | Loblaw Cos Ltd | 47,49 | -0,44 | 47,70 | 94 | | Nortel Networks | 2,15 | -1,38 | 2,18 | 2075 | | Royal Bank of Canada | 46,87 | -0,13 | 46,93 | 475 | | США ($) | | Abbott Labs | 48,25 | +1,77 | 47,41 | 2257 | | Agilent Tech | 28,56 | +5,00 | 27,20 | 1002 | | Alcoa | 28,08 | -0,67 | 28,27 | 1854 | | Allstate Corp | 56,75 | +1,96 | 55,66 | 750 | | Alltel | 55,72 | +0,22 | 55,60 | 632 | | Amer Electric Power | 36,49 | +0,47 | 36,32 | 359 | | Amer Express Co | 52,16 | +0,69 | 51,80 | 1552 | | AIG | 62,06 | +0,80 | 61,57 | 3024 | | Amgen | 66,29 | -0,17 | 66,40 | 3865 | | Analog Devices | 27,68 | +3,55 | 26,73 | 3908 | | Anheuser-Busch | 48,08 | -0,25 | 48,20 | 588 | | Time Warner Inc | 16,11 | +0,37 | 16,05 | 4052 | | Apple Comp Inc | 64,84 | +1,87 | 63,65 | 16631 | | Applied Materials | 15,56 | +2,57 | 15,17 | 8584 | | Automatic Data Proc | 46,27 | +0,35 | 46,11 | 596 | | Bank of America | 51,57 | +0,33 | 51,40 | 2723 | | Bank of New York | 33,99 | +0,98 | 33,66 | 830 | | Baxter Int | 43,36 | +1,14 | 42,87 | 1301 | | BCE Inc | 23,86 | +0,46 | 23,75 | 51 | | Bellsouth Corp | 39,55 | +0,18 | 39,48 | 1491 | | Berkshire cl a* | 92,99 | -0,12 | 93,10 | 1 | | Berkshire cl b* | 3,09 | -0,34 | 3,10 | 4 | | Boeing Co | 76,56 | +0,79 | 75,96 | 1003 | | Bristol Myers sq | 20,46 | +1,09 | 20,24 | 5142 | | Cardinal Health | 67,32 | +1,19 | 66,53 | 324 | | Carnival | 37,24 | -0,93 | 37,59 | 1096 | | Caterpillar Inc | 67,85 | +1,22 | 67,03 | 2111 | | ChevronTexaco | 66,86 | -1,46 | 67,85 | 2719 | | Cigna | 106,36 | +0,40 | 105,94 | 582 | | Cisco | 20,16 | +3,17 | 19,54 | 32674 | | Citigroup | 48,11 | +0,99 | 47,64 | 2830 | | Coca-Cola Co | 44,06 | +0,69 | 43,76 | 1486 | | Colgate Palmoliv | 59,81 | +0,50 | 59,51 | 470 | | Costco Wholesale | 52,14 | +2,74 | 50,75 | 1893 | | Daimler-Chrysler | 51,52 | +1,64 | 50,69 | 97 | | Dow Chemical Co | 36,32 | +0,83 | 36,02 | 1073 | | Du Pont Co | 39,25 | +0,46 | 39,07 | 850 | | Eastman Kodak | 19,45 | +0,36 | 19,38 | 634 | | Eli Lilly | 54,80 | +0,81 | 54,36 | 1055 | | EMC Corp | 10,62 | +4,63 | 10,15 | 8061 | | Emerson Electric | 80,68 | +1,65 | 79,37 | 458 | | Exelon | 58,87 | +1,66 | 57,91 | 1131 | | Exxon Mobil | 69,23 | -0,72 | 69,73 | 7686 | | Fannie Mae | 48,56 | +1,78 | 47,71 | 395 | | First Data Corp | 40,09 | +0,78 | 39,78 | 1182 | | Ford Motor Co | 7,74 | +5,02 | 7,37 | 10569 | | Gap Inc | 17,00 | +0,59 | 16,90 | 3429 | | Genentech | 79,64 | +0,10 | 79,56 | 607 | | General Elec Co | 33,24 | +2,28 | 32,50 | 6854 | | General Motors | 30,27 | +0,53 | 30,11 | 2562 | | Goldman Sachs Gr | 152,30 | +0,79 | 151,11 | 888 | | HJ Heinz Co | 41,62 | +1,22 | 41,12 | 732 | | Halliburton Co | 33,31 | -1,65 | 33,87 | 3983 | | HCA-Healthcare | 49,00 | +0,20 | 48,90 | 568 | | Hewlett-Packard | 33,62 | +1,72 | 33,05 | 3184 | | Home Depot Inc | 33,88 | +1,83 | 33,27 | 4839 | | Honeywell Int | 38,15 | +1,84 | 37,46 | 794 | | Illinois Tool Works | 44,98 | +1,58 | 44,28 | 356 | | Intel Corp | 17,96 | +3,16 | 17,41 | 35008 | | IBM | 77,01 | +2,03 | 75,48 | 1407 | | Intl Paper | 34,62 | +1,52 | 34,10 | 717 | | Johnson&Johnson | 63,92 | +0,71 | 63,47 | 2364 | | J P Morgan Chase | 44,15 | +0,50 | 43,93 | 2793 | | Kimberly-Clark | 61,45 | +0,47 | 61,16 | 382 | | Kohls | 61,11 | +0,58 | 60,76 | 1729 | | Kroger | 23,46 | +3,44 | 22,68 | 1090 | | Lehman Brothers | 64,62 | +0,56 | 64,26 | 1301 | | Lockheed Martin | 83,16 | +1,64 | 81,82 | 614 | | Lowes Cos | 28,55 | +1,60 | 28,10 | 1344 | | Lucent Tech | 2,14 | +1,42 | 2,11 | 9809 | | Marsh & McLennan | 25,18 | +0,76 | 24,99 | 732 | | McDonalds Corp | 35,00 | +0,89 | 34,69 | 1361 | | Medtronic | 42,97 | -0,21 | 43,06 | 2618 | | Merck & Co | 41,10 | +1,23 | 40,60 | 2848 | | Merrill Lynch | 73,33 | +0,82 | 72,73 | 1214 | | Metlife Inc | 54,12 | +2,85 | 52,62 | 1154 | | Micron Tech | 16,02 | +1,78 | 15,74 | 1539 | | Microsoft | 24,56 | +0,53 | 24,43 | 25683 | | Minnesota Mining | 68,96 | +0,63 | 68,53 | 1534 | | Motorola Inc | 23,19 | +2,20 | 22,69 | 5071 | | Occidental Petr | 102,78 | -2,28 | 105,18 | 1300 | | Omnicom Group | 88,37 | +1,80 | 86,81 | 300 | | Oracle Corp | 15,46 | +3,14 | 14,99 | 21123 | | Pfizer Inc | 26,24 | +1,63 | 25,82 | 6485 | | Philip Morris | 81,40 | +0,69 | 80,84 | 1788 | | Raytheon Co | 45,26 | +0,56 | 45,01 | 647 | | Schering-plough | 20,19 | +0,70 | 20,05 | 1303 | | Tenet Healthcare | 7,40 | +4,96 | 7,05 | 4226 | | Texas Instrument | 31,13 | +2,00 | 30,52 | 3241 | | Textron Inc | 88,39 | +2,18 | 86,50 | 194 | | Time Warner Inc | 16,11 | +0,37 | 16,05 | 4052 | | Tyco Int | 25,94 | +1,69 | 25,51 | 1350 | | Unisys Corp | 4,85 | +1,68 | 4,77 | 382 | | UPS | 67,75 | +1,86 | 66,51 | 1674 | | United Tech | 61,26 | +1,85 | 60,15 | 870 | | Unitedhealth Gr | 47,94 | +0,78 | 47,57 | 1400 | | US Bancorp | 32,06 | +0,50 | 31,90 | 1498 | | Verizon Comm | 34,21 | +0,41 | 34,07 | 1785 | | Wachovia | 54,32 | +1,31 | 53,62 | 1572 | | Wal-Mart Stores | 45,18 | +1,10 | 44,69 | 3618 | | Walt Disney Co | 29,73 | +1,02 | 29,43 | 2818 | | Washington Mutual | 43,08 | +0,77 | 42,75 | 1039 | | Wells Fargo | 34,86 | +0,20 | 69,59 | 2621 | | Xerox Corp | 14,65 | +1,60 | 14,42 | 853 |
|
