| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,11 | 8,8 | 2649 | | ANZ Banking Grp | 26,9 | +0,90 | 26,7 | 4556 | | CommonWealth Bank | 44,9 | +0,85 | 44,6 | 2899 | | National Australian Bank | 36,6 | +0,83 | 36,3 | 3296 | | Telstra Corp | 3,6 | — | 3,6 | 62804 | | Westpac Banking | 23,0 | +0,97 | 22,7 | 4662 | | Япония (JPY) | | Asahi Kasei | 750,0 | +2,32 | 733,0 | 5323 | | Daiwa Securities | 1406,0 | +2,33 | 1374,0 | 8545 | | Fuji Photo Film | 4000,0 | +1,78 | 3930,0 | 1530 | | Fujitsu Ltd | 948,0 | +0,96 | 939,0 | 9989 | | Honda Motor Co | 3940,0 | +2,34 | 3850,0 | 5955 | | Kao Corp | 3070,0 | +0,33 | 3060,0 | 1533 | | KDDI* | 721,0 | +0,84 | 715,0 | 14 | | Mitsubishi Fin Gr* | 1630,0 | +1,24 | 1610,0 | 24 | | Mitsubishi Electric | 939,0 | +2,18 | 919,0 | 6424 | | NEC Corp | 661,0 | +4,75 | 631,0 | 30955 | | Nippon Steel Corp | 470,0 | — | 470,0 | 35858 | | Nissan Motor Co | 1269,0 | +2,59 | 1237,0 | 14433 | | NTT* | 594,0 | +0,34 | 592,0 | 21 | | NTT DoCoMo* | 179,0 | +1,70 | 176,0 | 132 | | Pioneer | 2125,0 | +1,19 | 2100,0 | 2301 | | Ricoh | 2285,0 | +2,47 | 2230,0 | 3690 | | Seikisui House | 1770,0 | +0,74 | 1757,0 | 3355 | | Shin-Etsu Chem | 6710,0 | +1,05 | 6640,0 | 1455 | | Sony | 5150,0 | -1,15 | 5210,0 | 10686 | | Sumitomo Chem | 930,0 | +2,88 | 904,0 | 4171 | | TDK Corp | 9100,0 | +2,48 | 8880,0 | 704 | | Toshiba Corp | 767,0 | +1,86 | 753,0 | 27157 | | Toyota Motor Co | 6420,0 | +2,39 | 6270,0 | 7434 | | Гонконг (HKD) | | Cheung Kong | 86,85 | +1,46 | 85,60 | 8426 | | China Mobile | 52,35 | +1,95 | 51,35 | 19234 | | China Unicom | 7,47 | +1,49 | 7,36 | 24397 | | CLP Holdings | 47,50 | +1,28 | 46,90 | 3891 | | CNOOC | 7,15 | +1,13 | 7,07 | 48602 | | Hang Seng Bank | 99,80 | +0,15 | 99,65 | 1957 | | Henderson Land | 44,05 | +1,50 | 43,40 | 2138 | | HSBC Holdings | 140,90 | +1,05 | 139,43 | 16591 | | Hutchison | 73,75 | +0,41 | 73,45 | 11597 | | Франция (EUR) | | Alcatel | 9,41 | +2,17 | 9,21 | 17610 | | Axa | 28,94 | -0,48 | 29,08 | 5806 | | BNP Paribas | 83,80 | +0,66 | 83,25 | 3229 | | Bouygues | 39,58 | +0,20 | 39,50 | 590 | | Danone | 105,70 | -1,03 | 106,80 | 820 | | EADS | 23,68 | +2,29 | 23,15 | 2897 | | France Telecom | 16,22 | +0,56 | 16,13 | 8000 | | Lafarge | 98,30 | +1,03 | 97,30 | 648 | | Michelin | 49,00 | +0,86 | 48,58 | 1062 | | Peugeot | 42,20 | +2,78 | 41,06 | 2266 | | Renault | 88,30 | +1,32 | 87,15 | 875 | | Sanofi-Synthelab | 71,00 | +1,00 | 70,30 | 4178 | | Schneider Elec | 83,45 | +0,12 | 83,35 | 474 | | STMicroelectronics | 12,44 | +1,22 | 12,29 | 7300 | | Total Fina Elf | 53,55 | -0,28 | 53,70 | 7275 | | Великобритания (GBp) | | ARM Holdings | 118,50 | +2,60 | 115,50 | 13236 | | BAE System | 356,75 | +2,07 | 349,50 | 17971 | | Barclays | 648,50 | -1,14 | 656,00 | 20742 | | BP | 607,00 | -1,22 | 614,50 | 70879 | | BAT | 1448,00 | +0,63 | 1439,00 | 3009 | | British Airways | 382,50 | +1,73 | 376,00 | 10280 | | British Telecom | 234,00 | -2,80 | 240,75 | 57726 | | Cable & Wireless | 122,75 | -1,21 | 124,25 | 11043 | | Cadbury Schweppes | 551,00 | -0,27 | 552,50 | 8070 | | HSBC Hldg | 958,00 | -0,52 | 963,00 | 21415 | | Lloyds TSB Grp | 520,00 | +0,58 | 517,00 | 14756 | | Marks & Spencer | 580,00 | +1,31 | 572,50 | 12793 | | Prudential | 576,50 | +1,05 | 570,50 | 16184 | | Reuters Group | 393,25 | +1,22 | 388,50 | 12461 | | Rio Tinto | 2777,00 | +3,04 | 2695,00 | 6787 | | Sainsbury | 363,75 | -0,41 | 365,25 | 6107 | | Unilever | 1229,23 | -0,24 | 1232,00 | 5483 | | Vodafone Airtch | 109,25 | -1,80 | 111,25 | 388808 | | Германия (EUR) | | Allianz AG | 131,29 | +0,10 | 131,16 | 2349 | | BASF | 62,76 | +0,18 | 62,65 | 1693 | | Bayer AG | 39,69 | -0,92 | 40,06 | 3801 | | BMW | 39,69 | +1,38 | 39,15 | 2091 | | Commerzbank AG | 26,06 | +1,80 | 25,60 | 6197 | | Daimler-Chrysler | 40,84 | +0,22 | 40,75 | 2893 | | Deutsche Bank n | 88,35 | +1,39 | 87,14 | 3031 | | Dt Telekom n | 11,21 | +1,36 | 11,06 | 28331 | | Hypovereinsbank | 32,21 | +0,41 | 32,08 | 261 | | Infineon Tech | 8,79 | +1,03 | 8,70 | 6914 | | Merck KGaA | 71,81 | +1,40 | 70,82 | 411 | | Munich Re | 116,54 | -0,88 | 117,57 | 2056 | | Sap AG | 147,92 | +3,38 | 143,08 | 3355 | | Siemens | 65,71 | +1,42 | 64,79 | 4644 | | Volkswagen AG | 62,39 | +0,47 | 62,10 | 1299 | | Финляндия (EUR) | | Nokia | 16,54 | +3,18 | 16,03 | 47048 | | Stora Enso | 11,38 | +1,52 | 11,21 | 2328 | | Швейцария (CHF) | | Ciba Special | 65,85 | +1,78 | 64,70 | 775 | | Lonza Grp AG | 81,15 | +0,19 | 81,00 | 61 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,50 | +1,48 | 67,50 | 4987 | | Nestle | 409,75 | -0,30 | 411,00 | 589 | | Novartis | 70,20 | +0,36 | 69,95 | 3426 | | Roche | 236,70 | -0,21 | 237,20 | 25 | | Swiss Re | 95,75 | +1,00 | 94,80 | 1671 | | UBS AG | 69,75 | +2,12 | 68,30 | 9308 | | Zurich Fin | 288,00 | +0,26 | 287,25 | 855 | | Швеция (SEK) | | ABB | 96,25 | +1,05 | 95,25 | 2223aaz | | Electrolux | 109,50 | +1,86 | 107,50 | 2389 | | Ericsson | 22,80 | +0,88 | 22,60 | 144783 | | Nordea | 90,50 | +0,28 | 90,25 | 8808 | | Volvo | 382,50 | +0,66 | 380,00 | 1230 | | Голландия (EUR) | | ABN Amro Hld | 21,28 | +1,53 | 20,96 | 12000 | | Aegon NV | 13,86 | +0,07 | 13,85 | 6166 | | Ahold Kon | 7,26 | -1,89 | 7,40 | 10637 | | Fortis | 30,18 | -0,36 | 30,29 | 4867 | | ING Grp | 33,19 | +0,97 | 32,87 | 8083 | | Philips | 26,01 | +0,39 | 25,91 | 5211 | | Россия (ADR) | | АФК Система | 24,00 | -0,38 | 24,00 | 369 | | Вимм-Билль-Данн | 43,00 | +0,37 | 42,84 | 43 | | Вымпелком | 50,00 | +0,91 | 49,55 | 211 | | Газпром | 46,90 | +0,32 | 46,80 | 4595 | | ЛУКОЙЛ | 87,25 | +0,34 | 87,60 | 1756 | | Мобильные телесистемы | 35,48 | -0,28 | 35,58 | 942 | | Норильский никель | 146,25 | +2,81 | 142,25 | 199 | | Пятерочка | 17,90 | +2,53 | 17,80 | 19 | | РАО ЕЭС России | 78,70 | +1,55 | 77,50 | 426 | | Ростелеком | 29,10 | +2,18 | 28,48 | 44 | | Стальная группа Мечел | 23,16 | +0,92 | 22,95 | 56 | | Сургутнефтегаз | 76,74 | +0,52 | 76,50 | 400 | | Татнефть | 121,85 | +3,22 | 118,05 | 117 | | ЮКОС | 3,33 | -0,60 | 3,35 | 7 | | Канада (CAD) | | Alcan Inc | 52,51 | +1,37 | 52,02 | 341 | | Bank of Montreal | 64,12 | +0,80 | 63,61 | 285 | | Bank Nova Scotia | 46,82 | +0,82 | 46,44 | 313 | | BCE Inc | 27,45 | -0,04 | 27,46 | 490 | | Imperial Oil | 43,78 | +0,46 | 43,58 | 297 | | Loblaw Cos Ltd | 47,89 | -0,54 | 48,15 | 89 | | Nortel Networks | 2,25 | +1,35 | 2,22 | 1272 | | Royal Bank of Canada | 48,32 | +1,21 | 47,74 | 636 | | США ($) | | Abbott Labs | 49,00 | +0,70 | 48,66 | 1667 | | Agilent Tech | 31,11 | -0,03 | 31,12 | 649 | | Alcoa | 28,58 | +0,32 | 28,49 | 1208 | | Allstate Corp | 57,19 | -0,30 | 57,36 | 528 | | Alltel | 55,83 | -0,50 | 56,11 | 305 | | Amer Electric Power | 36,52 | -0,22 | 36,60 | 315 | | Amer Express Co | 53,01 | +0,38 | 52,81 | 498 | | AIG | 62,94 | +0,56 | 62,59 | 1461 | | Amgen | 65,88 | +0,29 | 65,69 | 2799 | | Analog Devices | 27,96 | +0,43 | 27,84 | 1877 | | Anheuser-Busch | 48,63 | +0,29 | 48,49 | 389 | | Time Warner Inc | 16,11 | +0,19 | 16,08 | 2938 | | Apple Comp Inc | 66,61 | +0,24 | 66,45 | 9438 | | Applied Materials | 15,61 | -0,51 | 15,69 | 15116 | | Automatic Data Proc | 46,68 | +0,50 | 46,45 | 346 | | Bank of America | 52,24 | +0,17 | 52,15 | 1750 | | Bank of New York | 34,43 | +0,38 | 34,30 | 809 | | Baxter Int | 42,84 | -0,46 | 43,04 | 567 | | BCE Inc | 24,57 | +0,37 | 24,48 | 37 | | Bellsouth Corp | 39,58 | +0,03 | 39,57 | 589 | | Berkshire cl a* | 93,00 | +0,32 | 92,70 | 1 | | Berkshire cl b* | 3,10 | +0,58 | 3,08 | 3 | | Boeing Co | 77,47 | +1,16 | 76,58 | 820 | | Bristol Myers sq | 21,09 | +1,44 | 20,79 | 2007 | | Cardinal Health | 66,96 | +0,93 | 66,34 | 286 | | Carnival | 37,64 | +1,92 | 37,18 | 829 | | Caterpillar Inc | 68,80 | +2,06 | 67,41 | 1102 | | ChevronTexaco | 65,90 | -0,66 | 66,86 | 2148 | | Cigna | 108,29 | +2,04 | 106,12 | 147 | | Cisco | 20,94 | +1,41 | 20,65 | 22252 | | Citigroup | 48,63 | +0,45 | 48,41 | 1884 | | Coca-Cola Co | 44,27 | -0,11 | 44,32 | 734 | | Colgate Palmoliv | 59,78 | -0,53 | 60,10 | 354 | | Costco Wholesale | 51,40 | -0,81 | 51,82 | 970 | | Daimler-Chrysler | 52,61 | +0,57 | 52,31 | 66 | | Dow Chemical Co | 37,53 | +1,68 | 36,91 | 1202 | | Du Pont Co | 40,30 | +0,83 | 39,97 | 684 | | Eastman Kodak | 19,96 | +0,76 | 19,81 | 345 | | Eli Lilly | 55,74 | +0,81 | 55,29 | 392 | | EMC Corp | 10,87 | -0,64 | 10,94 | 2972 | | Emerson Electric | 81,06 | +0,45 | 80,70 | 283 | | Exelon | 59,50 | +0,03 | 59,48 | 695 | | Exxon Mobil | 68,64 | -0,07 | 68,69 | 3999 | | Fannie Mae | 48,19 | -1,49 | 48,92 | 402 | | First Data Corp | 41,56 | +0,58 | 41,32 | 1037 | | Ford Motor Co | 8,04 | +1,52 | 7,92 | 5693 | | Gap Inc | 17,21 | -0,23 | 17,25 | 492 | | Genentech | 80,94 | +0,75 | 80,34 | 658 | | General Elec Co | 33,60 | +1,20 | 33,20 | 4014 | | General Motors | 30,34 | -0,65 | 30,54 | 1625 | | Goldman Sachs Gr | 153,58 | +0,61 | 152,65 | 893 | | HJ Heinz Co | 40,47 | -1,22 | 40,97 | 653 | | Halliburton Co | 33,90 | +0,98 | 33,57 | 1780 | | HCA-Healthcare | 48,99 | -0,12 | 49,05 | 1042 | | Hewlett-Packard | 34,08 | +0,26 | 33,99 | 2924 | | Home Depot Inc | 34,11 | -0,96 | 34,44 | 2107 | | Honeywell Int | 38,43 | +1,03 | 38,27 | 466 | | Illinois Tool Works | 45,03 | +0,29 | 44,90 | 241 | | Intel Corp | 18,37 | +1,32 | 18,13 | 21555 | | IBM | 78,18 | +1,43 | 77,08 | 1296 | | Intl Paper | 34,88 | +1,81 | 34,51 | 662 | | Johnson&Johnson | 64,50 | +0,14 | 64,41 | 1191 | | J P Morgan Chase | 45,45 | +0,91 | 45,04 | 1643 | | Kimberly-Clark | 61,33 | +0,36 | 61,11 | 231 | | Kohls | 61,38 | -0,23 | 61,52 | 713 | | Kroger | 23,12 | -0,39 | 23,21 | 387 | | Lehman Brothers | 66,63 | +1,18 | 65,85 | 1052 | | Lockheed Martin | 83,47 | +0,25 | 83,26 | 425 | | Lowes Cos | 28,46 | -0,63 | 28,64 | 975 | | Lucent Tech | 2,23 | +1,36 | 2,20 | 8076 | | Marsh & McLennan | 25,50 | +0,35 | 25,41 | 473 | | McDonalds Corp | 35,64 | +0,39 | 35,50 | 548 | | Medtronic | 43,33 | +0,18 | 43,25 | 1657 | | Merck & Co | 41,35 | +0,98 | 40,95 | 1489 | | Merrill Lynch | 74,88 | +0,16 | 74,76 | 944 | | Metlife Inc | 53,96 | +0,43 | 53,73 | 373 | | Micron Tech | 16,52 | +0,61 | 16,42 | 1119 | | Microsoft | 24,56 | -0,24 | 24,62 | 19270 | | Minnesota Mining | 70,46 | +0,97 | 69,78 | 1218 | | Motorola Inc | 23,55 | — | 23,55 | 2628 | | Occidental Petr | 52,25 | +0,67 | 103,81 | 668 | | Omnicom Group | 88,92 | +0,53 | 88,45 | 150 | | Oracle Corp | 15,64 | -0,51 | 15,72 | 12469 | | Pfizer Inc | 26,76 | +1,36 | 26,40 | 4675 | | Philip Morris | 80,58 | -0,47 | 80,96 | 952 | | Raytheon Co | 46,97 | +1,10 | 46,46 | 954 | | Schering-plough | 19,99 | -0,35 | 20,06 | 883 | | Tenet Healthcare | 7,26 | -0,41 | 7,29 | 762 | | Texas Instrument | 32,35 | +0,97 | 32,04 | 3122 | | Textron Inc | 89,84 | +0,06 | 89,79 | 252 | | Time Warner Inc | 16,11 | +0,19 | 16,08 | 2938 | | Tyco Int | 26,05 | +0,50 | 25,92 | 1387 | | Unisys Corp | 4,93 | +1,02 | 4,88 | 332 | | UPS | 70,22 | +1,77 | 69,00 | 1452 | | United Tech | 61,33 | +0,92 | 61,03 | 399 | | Unitedhealth Gr | 48,23 | +0,21 | 48,13 | 710 | | US Bancorp | 32,38 | +0,28 | 32,29 | 811 | | Verizon Comm | 34,33 | -0,17 | 34,39 | 948 | | Wachovia | 54,98 | -0,36 | 55,18 | 446 | | Wal-Mart Stores | 44,24 | -0,32 | 44,55 | 2474 | | Walt Disney Co | 29,68 | +0,13 | 29,64 | 1109 | | Washington Mutual | 44,04 | -0,02 | 44,05 | 456 | | Wells Fargo | 35,21 | +0,69 | 34,97 | 1152 | | Xerox Corp | 14,72 | -0,20 | 14,75 | 394 |
|
