| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -1,13 | 8,9 | 2212 | | ANZ Banking Grp | 26,7 | +0,38 | 26,6 | 4552 | | CommonWealth Bank | 44,6 | -0,04 | 44,6 | 1922 | | National Australian Bank | 36,3 | -0,60 | 36,5 | 2037 | | Telstra Corp | 3,6 | -1,36 | 3,7 | 86486 | | Westpac Banking | 22,7 | +0,26 | 22,7 | 3550 | | Япония (JPY) | | Asahi Kasei | 733,0 | +0,69 | 728,0 | 3253 | | Daiwa Securities | 1374,0 | +0,59 | 1366,0 | 6773 | | Fuji Photo Film | 3930,0 | -0,51 | 3950,0 | 1007 | | Fujitsu Ltd | 939,0 | +0,97 | 930,0 | 14004 | | Honda Motor Co | 3850,0 | -0,77 | 3880,0 | 2907 | | Kao Corp | 3060,0 | -1,29 | 3100,0 | 1143 | | KDDI* | 715,0 | -1,52 | 726,0 | 16 | | Mitsubishi Fin Gr* | 1610,0 | +0,63 | 1600,0 | 23 | | Mitsubishi Electric | 919,0 | -0,86 | 927,0 | 5369 | | NEC Corp | 631,0 | +0,32 | 629,0 | 17227 | | Nippon Steel Corp | 470,0 | -0,63 | 473,0 | 28289 | | Nissan Motor Co | 1237,0 | +1,56 | 1218,0 | 8998 | | NTT* | 592,0 | +0,34 | 590,0 | 32 | | NTT DoCoMo* | 176,0 | +1,15 | 174,0 | 136 | | Pioneer | 2100,0 | — | 2100,0 | 5125 | | Ricoh | 2230,0 | -0,89 | 2250,0 | 2290 | | Seikisui House | 1757,0 | -0,11 | 1759,0 | 2233 | | Shin-Etsu Chem | 6640,0 | -0,30 | 6660,0 | 1299 | | Sony | 5210,0 | -0,38 | 5230,0 | 4236 | | Sumitomo Chem | 904,0 | -0,66 | 910,0 | 3488 | | TDK Corp | 8880,0 | -0,22 | 8900,0 | 619 | | Toshiba Corp | 753,0 | +0,80 | 747,0 | 22432 | | Toyota Motor Co | 6270,0 | -0,48 | 6300,0 | 4898 | | Гонконг (HKD) | | Cheung Kong | 85,60 | +0,41 | 85,25 | 2487 | | China Mobile | 51,35 | -0,29 | 51,50 | 6658 | | China Unicom | 7,36 | -0,67 | 7,41 | 9961 | | CLP Holdings | 46,90 | +0,97 | 46,45 | 4314 | | CNOOC | 7,07 | -1,12 | 7,15 | 57607 | | Hang Seng Bank | 99,65 | -0,05 | 99,70 | 558 | | Henderson Land | 43,40 | +1,05 | 42,95 | 2141 | | HSBC Holdings | 140,60 | -0,14 | 140,80 | 7807 | | Hutchison | 73,45 | -0,41 | 73,75 | 8446 | | Франция (EUR) | | Alcatel | 9,21 | +3,02 | 8,94 | 14515 | | Axa | 29,08 | +1,86 | 28,55 | 7498 | | BNP Paribas | 83,25 | +1,77 | 81,80 | 2617 | | Bouygues | 39,50 | -0,03 | 39,51 | 900 | | Danone | 106,80 | +1,91 | 104,80 | 1235 | | EADS | 23,15 | +0,78 | 22,97 | 2041 | | France Telecom | 16,13 | +1,19 | 15,94 | 7027 | | Lafarge | 97,30 | +0,72 | 96,60 | 528 | | Michelin | 48,58 | +0,66 | 48,26 | 727 | | Peugeot | 41,06 | +0,86 | 40,71 | 719 | | Renault | 87,15 | +0,81 | 86,45 | 906 | | Sanofi-Synthelab | 70,30 | +2,48 | 68,60 | 5626 | | Schneider Elec | 83,35 | +0,85 | 82,65 | 553 | | STMicroelectronics | 12,29 | +4,06 | 11,81 | 7449 | | Total Fina Elf | 53,70 | +1,23 | 53,05 | 8252 | | Великобритания (GBp) | | ARM Holdings | 115,50 | +2,21 | 113,00 | 27493 | | BAE System | 349,50 | +1,45 | 344,50 | 25410 | | Barclays | 656,00 | +1,08 | 649,00 | 29342 | | BP | 614,50 | -0,24 | 616,00 | 55075 | | BAT | 1431,91 | +0,35 | 1434,00 | 3342 | | British Airways | 376,12 | -0,27 | 377,00 | 10732 | | British Telecom | 239,88 | +0,10 | 240,50 | 74273 | | Cable & Wireless | 124,25 | — | 124,25 | 20399 | | Cadbury Schweppes | 550,17 | +1,28 | 545,50 | 8773 | | HSBC Hldg | 959,54 | +0,16 | 961,50 | 28829 | | Lloyds TSB Grp | 516,54 | +0,49 | 514,50 | 20476 | | Marks & Spencer | 572,45 | — | 572,50 | 8681 | | Prudential | 561,41 | +1,51 | 562,00 | 28094 | | Reuters Group | 388,50 | +2,71 | 378,25 | 12185 | | Rio Tinto | 2688,79 | -0,59 | 2711,00 | 5432 | | Sainsbury | 365,25 | +0,62 | 363,00 | 7818 | | Unilever | 1218,00 | +1,07 | 1219,00 | 8039 | | Vodafone Airtch | 111,25 | +0,91 | 110,25 | 362342 | | Германия (EUR) | | Allianz AG | 131,16 | +0,82 | 130,09 | 3081 | | BASF | 62,65 | +1,21 | 61,90 | 2383 | | Bayer AG | 40,06 | +1,99 | 39,28 | 4355 | | BMW | 39,15 | — | 39,15 | 1675 | | Commerzbank AG | 25,60 | — | 25,60 | 4819 | | Daimler-Chrysler | 40,75 | +0,84 | 40,41 | 4303 | | Deutsche Bank n | 87,14 | +1,54 | 85,82 | 3415 | | Dt Telekom n | 11,06 | +0,64 | 10,99 | 33958 | | Hypovereinsbank | 32,08 | -0,03 | 32,09 | 267 | | Infineon Tech | 8,70 | +2,96 | 8,45 | 8305 | | Merck KGaA | 70,82 | +1,62 | 69,69 | 225 | | Munich Re | 117,57 | +1,66 | 115,65 | 2244 | | Sap AG | 143,08 | +2,65 | 139,38 | 2705 | | Siemens | 64,79 | +2,06 | 63,48 | 6519 | | Volkswagen AG | 62,10 | -0,11 | 62,17 | 1774 | | Финляндия (EUR) | | Nokia | 16,03 | +2,10 | 15,70 | 28729 | | Stora Enso | 11,21 | +0,27 | 11,18 | 2429 | | Швейцария (CHF) | | Ciba Special | 64,70 | +0,39 | 64,45 | 552 | | Lonza Grp AG | 81,00 | +0,68 | 80,45 | 352 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,50 | +0,75 | 67,00 | 5531 | | Nestle | 411,00 | +0,74 | 408,00 | 921 | | Novartis | 69,95 | +1,01 | 69,25 | 5999 | | Roche | 237,20 | +2,33 | 231,80 | 38 | | Swiss Re | 94,80 | +1,94 | 93,00 | 2912 | | UBS AG | 68,30 | +3,41 | 66,05 | 13004 | | Zurich Fin | 287,25 | +1,86 | 282,00 | 1126 | | Швеция (SEK) | | ABB | 95,25 | +1,33 | 94,00 | 2763aaz | | Electrolux | 107,50 | +1,42 | 106,00 | 1728 | | Ericsson | 22,60 | +4,15 | 21,70 | 157046 | | Nordea | 90,25 | +2,27 | 88,25 | 8924 | | Volvo | 380,00 | +1,06 | 376,00 | 1695 | | Голландия (EUR) | | ABN Amro Hld | 20,96 | +0,87 | 20,78 | 9146 | | Aegon NV | 13,85 | +1,39 | 13,66 | 5745 | | Ahold Kon | 7,40 | +0,95 | 7,33 | 11711 | | Fortis | 30,29 | +1,92 | 29,72 | 5572 | | ING Grp | 32,87 | +1,61 | 32,35 | 8637 | | Philips | 25,91 | +1,21 | 25,60 | 7397 | | Россия (ADR) | | АФК Система | 23,75 | -1,23 | 24,30 | 887 | | Вимм-Билль-Данн | 43,30 | +0,05 | 43,28 | 12 | | Вымпелком | 49,55 | +0,14 | 49,48 | 236 | | Газпром | 46,50 | — | 46,80 | 6612 | | ЛУКОЙЛ | 86,30 | -1,57 | 89,00 | 2310 | | Мобильные телесистемы | 35,41 | -0,65 | 35,64 | 403 | | Норильский никель | 142,25 | -0,70 | 143,25 | 359 | | Пятерочка | 17,80 | -2,47 | 18,25 | 72 | | РАО ЕЭС России | 75,76 | +1,71 | 76,20 | 304 | | Ростелеком | 28,64 | -0,73 | 28,85 | 7 | | Стальная группа Мечел | 22,94 | +0,39 | 22,85 | 160 | | Сургутнефтегаз | 77,50 | -1,80 | 77,90 | 489 | | Татнефть | 117,20 | +1,91 | 115,00 | 86 | | ЮКОС | 3,35 | -1,18 | 3,39 | 170 | | | Канада (CAD) | | Alcan Inc | 51,93 | +1,03 | 51,40 | 578 | | Bank of Montreal | 63,40 | +0,32 | 63,20 | 730 | | Bank Nova Scotia | 46,25 | +0,33 | 46,10 | 682 | | BCE Inc | 27,15 | +1,19 | 26,83 | 2026 | | Imperial Oil | 43,31 | -0,09 | 43,35 | 278 | | Loblaw Cos Ltd | 47,70 | +0,59 | 47,42 | 83 | | Nortel Networks | 2,17 | — | 2,17 | 3092 | | Royal Bank of Canada | 47,40 | +1,17 | 46,85 | 853 | | США ($) | | Abbott Labs | 48,55 | +1,23 | 47,96 | 1252 | | Agilent Tech | 31,16 | +9,45 | 28,47 | 2120 | | Alcoa | 28,23 | +1,07 | 27,93 | 2469 | | Allstate Corp | 57,20 | +1,38 | 56,42 | 651 | | Alltel | 55,71 | +1,02 | 55,15 | 607 | | Amer Electric Power | 36,60 | +0,94 | 36,26 | 379 | | Amer Express Co | 52,74 | +1,81 | 51,80 | 1165 | | AIG | 62,53 | +1,35 | 61,70 | 2068 | | Amgen | 65,52 | -0,26 | 65,69 | 3627 | | Analog Devices | 27,84 | +0,91 | 27,59 | 2181 | | Anheuser-Busch | 48,46 | +0,92 | 48,02 | 846 | | Time Warner Inc | 16,09 | +0,25 | 16,05 | 3579 | | Apple Comp Inc | 65,94 | +3,13 | 63,94 | 16706 | | Applied Materials | 15,70 | +2,28 | 15,40 | 13212 | | Automatic Data Proc | 46,68 | +1,21 | 46,12 | 483 | | Bank of America | 52,01 | +1,72 | 51,13 | 2786 | | Bank of New York | 34,25 | +1,48 | 33,75 | 605 | | Baxter Int | 43,40 | +0,70 | 43,10 | 1094 | | BCE Inc | 24,22 | +1,72 | 23,81 | 56 | | Bellsouth Corp | 39,46 | +0,77 | 39,16 | 1115 | | Berkshire cl a* | 92,20 | -0,52 | 92,69 | 1 | | Berkshire cl b* | 3,07 | -0,26 | 3,08 | 6 | | Boeing Co | 76,00 | +0,81 | 75,39 | 885 | | Bristol Myers sq | 20,78 | +1,81 | 20,41 | 2426 | | Cardinal Health | 66,53 | -0,08 | 66,58 | 363 | | Carnival | 37,38 | +1,74 | 36,74 | 1725 | | Caterpillar Inc | 66,81 | +1,29 | 65,96 | 2644 | | ChevronTexaco | 66,64 | -0,61 | 67,05 | 2163 | | Cigna | 105,69 | +0,66 | 105,00 | 487 | | Cisco | 20,74 | +3,24 | 20,09 | 36758 | | Citigroup | 48,49 | +1,61 | 47,72 | 3018 | | Coca-Cola Co | 44,24 | +0,57 | 43,99 | 1101 | | Colgate Palmoliv | 59,96 | +0,50 | 59,66 | 403 | | Costco Wholesale | 51,70 | +0,10 | 51,65 | 1526 | | Daimler-Chrysler | 52,18 | +2,09 | 51,11 | 169 | | Dow Chemical Co | 36,37 | +0,25 | 36,28 | 959 | | Du Pont Co | 39,73 | +1,74 | 39,05 | 784 | | Eastman Kodak | 19,70 | +1,55 | 19,40 | 468 | | Eli Lilly | 55,29 | +1,60 | 54,42 | 688 | | EMC Corp | 10,88 | +1,97 | 10,67 | 6268 | | Emerson Electric | 80,57 | +1,35 | 79,50 | 301 | | Exelon | 59,30 | +0,68 | 58,90 | 635 | | Exxon Mobil | 68,88 | -0,53 | 69,25 | 6208 | | Fannie Mae | 49,23 | +2,80 | 47,89 | 505 | | First Data Corp | 40,50 | +1,17 | 40,03 | 778 | | Ford Motor Co | 7,88 | +0,64 | 7,83 | 6124 | | Gap Inc | 17,02 | +0,12 | 17,00 | 609 | | Genentech | 79,89 | +0,73 | 79,31 | 591 | | General Elec Co | 33,23 | +1,25 | 32,82 | 3941 | | General Motors | 30,25 | +0,17 | 30,20 | 1195 | | Goldman Sachs Gr | 152,36 | +1,32 | 150,37 | 1472 | | HJ Heinz Co | 41,40 | +0,41 | 41,23 | 873 | | Halliburton Co | 33,15 | -0,99 | 33,48 | 3192 | | HCA-Healthcare | 49,01 | +0,10 | 48,96 | 2145 | | Hewlett-Packard | 33,92 | +1,89 | 33,29 | 3508 | | Home Depot Inc | 34,50 | +3,73 | 33,26 | 6121 | | Honeywell Int | 38,32 | +1,62 | 37,71 | 764 | | Illinois Tool Works | 44,69 | +1,20 | 44,16 | 346 | | Intel Corp | 18,09 | +1,23 | 17,87 | 23805 | | IBM | 76,51 | -0,22 | 76,68 | 1576 | | Intl Paper | 34,27 | +0,79 | 34,00 | 205 | | Johnson&Johnson | 64,19 | +0,44 | 63,91 | 1924 | | J P Morgan Chase | 44,84 | +2,16 | 43,89 | 2552 | | Kimberly-Clark | 61,37 | +0,46 | 61,09 | 416 | | Kohls | 60,82 | -0,51 | 61,13 | 894 | | Kroger | 23,19 | -0,60 | 23,33 | 712 | | Lehman Brothers | 65,66 | +3,65 | 63,35 | 1643 | | Lockheed Martin | 83,15 | +0,12 | 83,05 | 589 | | Lowes Cos | 28,27 | +0,60 | 28,10 | 2233 | | Lucent Tech | 2,19 | +4,29 | 2,10 | 7437 | | Marsh & McLennan | 25,33 | +0,60 | 25,18 | 622 | | McDonalds Corp | 35,33 | +1,76 | 34,72 | 1290 | | Medtronic | 42,81 | +0,80 | 42,47 | 1742 | | Merck & Co | 41,22 | +0,83 | 40,88 | 1647 | | Merrill Lynch | 74,08 | +2,50 | 72,27 | 1688 | | Metlife Inc | 53,60 | -0,46 | 53,85 | 802 | | Micron Tech | 16,17 | +2,41 | 15,79 | 2248 | | Microsoft | 24,56 | +0,49 | 24,53 | 18815 | | Minnesota Mining | 69,65 | +1,50 | 68,62 | 1162 | | Motorola Inc | 23,15 | +0,56 | 23,02 | 3334 | | Occidental Petr | 103,13 | +0,72 | 102,39 | 964 | | Omnicom Group | 88,42 | +0,50 | 87,98 | 229 | | Oracle Corp | 15,67 | +2,49 | 15,29 | 22849 | | Pfizer Inc | 26,30 | +0,84 | 26,08 | 4378 | | Philip Morris | 80,74 | +0,22 | 80,56 | 1324 | | Raytheon Co | 46,15 | +1,81 | 45,33 | 470 | | Schering-plough | 20,02 | +0,05 | 20,01 | 1919 | | Tenet Healthcare | 7,27 | -3,71 | 7,55 | 1342 | | Texas Instrument | 31,61 | +2,30 | 30,90 | 3176 | | Textron Inc | 89,04 | +2,13 | 87,18 | 279 | | Time Warner Inc | 16,09 | +0,25 | 16,05 | 3579 | | Tyco Int | 25,80 | +0,90 | 25,57 | 1241 | | Unisys Corp | 4,85 | — | 4,85 | 229 | | UPS | 68,43 | +1,68 | 67,30 | 1246 | | United Tech | 60,95 | +0,79 | 60,47 | 634 | | Unitedhealth Gr | 48,07 | +0,86 | 47,66 | 1054 | | US Bancorp | 32,27 | +0,88 | 31,99 | 1248 | | Verizon Comm | 34,18 | +0,77 | 33,92 | 2571 | | Wachovia | 55,17 | +1,86 | 54,16 | 1613 | | Wal-Mart Stores | 44,26 | -1,64 | 45,00 | 5389 | | Walt Disney Co | 29,60 | +0,27 | 29,52 | 1973 | | Washington Mutual | 44,00 | +3,14 | 42,66 | 1194 | | Wells Fargo | 35,12 | +1,36 | 34,65 | 2518 | | Xerox Corp | 14,66 | +0,62 | 14,57 | 456 |
|
