| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,33 | 9,0 | 4412 | | ANZ Banking Grp | 27,0 | -0,26 | 27,0 | 2566 | | CommonWealth Bank | 45,5 | +0,26 | 45,4 | 1374 | | National Australian Bank | 36,7 | +0,47 | 36,5 | 3469 | | Telstra Corp | 3,5 | -3,31 | 3,6 | 55251 | | Westpac Banking | 22,9 | -0,43 | 23,0 | 3675 | | Япония (JPY) | | Asahi Kasei | 755,0 | -0,53 | 759,0 | 2366 | | Daiwa Securities | 1392,0 | -3,67 | 1445,0 | 12405 | | Fuji Photo Film | 4270,0 | +2,89 | 4150,0 | 5489 | | Fujitsu Ltd | 926,0 | -2,01 | 945,0 | 5514 | | Honda Motor Co | 3880,0 | -2,02 | 3960,0 | 3711 | | Kao Corp | 3050,0 | +0,33 | 3040,0 | 880 | | KDDI* | 720,0 | +0,42 | 717,0 | 17 | | Mitsubishi Fin Gr* | 1630,0 | -1,21 | 1650,0 | 21 | | Mitsubishi Electric | 944,0 | -1,97 | 963,0 | 4241 | | NEC Corp | 666,0 | -1,77 | 678,0 | 7990 | | Nippon Steel Corp | 479,0 | -0,42 | 481,0 | 45518 | | Nissan Motor Co | 1297,0 | -0,77 | 1307,0 | 9084 | | NTT* | 586,0 | -2,17 | 599,0 | 21 | | NTT DoCoMo* | 176,0 | -1,68 | 179,0 | 71 | | Pioneer | 2145,0 | -2,28 | 2195,0 | 2455 | | Ricoh | 2260,0 | — | 2260,0 | 1763 | | Seikisui House | 1729,0 | -1,43 | 1754,0 | 2034 | | Shin-Etsu Chem | 6570,0 | -0,30 | 6590,0 | 1377 | | Sony | 5240,0 | -1,32 | 5310,0 | 5244 | | Sumitomo Chem | 924,0 | -2,53 | 948,0 | 5076 | | TDK Corp | 9020,0 | -0,77 | 9090,0 | 581 | | Toshiba Corp | 782,0 | -1,51 | 794,0 | 19469 | | Toyota Motor Co | 6370,0 | -1,85 | 6490,0 | 7412 | | Гонконг (HKD) | | Cheung Kong | 87,05 | -1,36 | 88,25 | 5435 | | China Mobile | 49,80 | -3,58 | 51,65 | 26493 | | China Unicom | 6,92 | -4,55 | 7,25 | 23027 | | CLP Holdings | 47,60 | -0,94 | 48,05 | 2000 | | CNOOC | 6,66 | -1,91 | 6,79 | 84207 | | Hang Seng Bank | 97,90 | -0,61 | 98,50 | 2071 | | Henderson Land | 42,10 | -3,11 | 43,45 | 2991 | | HSBC Holdings | 138,50 | -1,14 | 140,10 | 15973 | | Hutchison | 73,50 | -0,74 | 74,05 | 9295 | | Франция (EUR) | | Alcatel | 9,47 | -1,76 | 9,64 | 10007 | | Axa | 28,69 | -1,03 | 28,99 | 6067 | | BNP Paribas | 81,70 | -1,80 | 83,20 | 3067 | | Bouygues | 39,76 | +0,15 | 39,70 | 1053 | | Danone | 105,00 | -1,13 | 106,20 | 530 | | EADS | 22,77 | -1,85 | 23,20 | 2901 | | France Telecom | 16,42 | +0,06 | 16,41 | 5409 | | Lafarge | 100,20 | +0,25 | 99,95 | 777 | | Michelin | 49,65 | -1,00 | 50,15 | 750 | | Peugeot | 42,92 | -0,60 | 43,18 | 789 | | Renault | 89,90 | -0,94 | 90,75 | 1172 | | Sanofi-Synthelab | 69,50 | -1,70 | 70,70 | 4907 | | Schneider Elec | 84,35 | -0,71 | 84,95 | 335 | | STMicroelectronics | 12,59 | -1,49 | 12,78 | 4163 | | Total Fina Elf | 53,35 | +0,76 | 52,95 | 5651 | | Великобритания (GBp) | | ARM Holdings | 119,32 | -0,63 | 119,75 | 5790 | | BAE System | 372,05 | -1,08 | 369,50 | 17169 | | Barclays | 651,00 | -0,08 | 650,00 | 18683 | | BP | 618,81 | +0,81 | 614,00 | 81519 | | BAT | 1449,00 | -0,14 | 1451,00 | 3444 | | British Airways | 394,00 | -0,82 | 397,25 | 10367 | | British Telecom | 241,25 | +0,63 | 239,75 | 35941 | | Cable & Wireless | 124,01 | -1,39 | 125,75 | 19068 | | Cadbury Schweppes | 558,12 | +0,63 | 554,00 | 7770 | | HSBC Hldg | 945,00 | -0,89 | 953,50 | 25998 | | Lloyds TSB Grp | 522,00 | -0,19 | 523,00 | 16492 | | Marks & Spencer | 590,00 | — | 590,00 | 7199 | | Prudential | 573,17 | -0,17 | 574,50 | 13719 | | Reuters Group | 394,30 | -0,63 | 397,25 | 3340 | | Rio Tinto | 2740,84 | +1,25 | 2722,00 | 6158 | | Sainsbury | 357,20 | -0,63 | 359,50 | 7776 | | Unilever | 1226,52 | -0,41 | 1232,00 | 4951 | | Vodafone Airtch | 110,00 | — | 110,00 | 169173 | | Германия (EUR) | | Allianz AG | 131,24 | -0,39 | 131,76 | 1652 | | BASF | 63,10 | -0,58 | 63,47 | 1657 | | Bayer AG | 39,17 | -1,01 | 39,57 | 3288 | | BMW | 39,79 | -0,90 | 40,15 | 1434 | | Commerzbank AG | 25,48 | -1,05 | 25,75 | 4748 | | Daimler-Chrysler | 41,06 | -0,85 | 41,41 | 6125 | | Deutsche Bank n | 87,74 | -0,01 | 87,75 | 2664 | | Dt Telekom n | 11,44 | +1,24 | 11,30 | 28906 | | Hypovereinsbank | 31,59 | -1,00 | 31,91 | 209 | | Infineon Tech | 8,68 | -1,48 | 8,81 | 6268 | | Merck KGaA | 75,77 | +0,45 | 75,43 | 495 | | Munich Re | 116,20 | -0,15 | 116,37 | 930 | | Sap AG | 145,38 | -1,22 | 147,17 | 1715 | | Siemens | 65,70 | -0,20 | 65,83 | 2847 | | Volkswagen AG | 63,44 | -0,61 | 63,83 | 2588 | | Финляндия (EUR) | | Nokia | 16,53 | -0,12 | 16,55 | 19673 | | Stora Enso | 11,40 | — | 11,40 | 2402 | | Швейцария (CHF) | | Ciba Special | 70,30 | -1,13 | 71,10 | 649 | | Lonza Grp AG | 81,25 | -0,31 | 81,50 | 168 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,35 | -0,80 | 68,90 | 3839 | | Nestle | 402,75 | -0,49 | 404,75 | 1167 | | Novartis | 69,95 | -0,29 | 70,15 | 2700 | | Roche | 235,20 | +0,94 | 233,00 | 19 | | Swiss Re | 95,70 | -0,26 | 95,95 | 1234 | | UBS AG | 70,05 | -0,43 | 70,35 | 4384 | | Zurich Fin | 279,00 | -1,15 | 282,25 | 779 | | Швеция (SEK) | | ABB | 97,25 | -0,51 | 97,75 | 2763aaz | | Electrolux | 109,00 | -0,46 | 109,50 | 1248 | | Ericsson | 22,90 | -1,72 | 23,30 | 117597 | | Nordea | 91,50 | +0,27 | 91,25 | 6813 | | Volvo | 396,00 | -0,13 | 396,50 | 1921 | | Голландия (EUR) | | ABN Amro Hld | 21,52 | -0,14 | 21,55 | 7948 | | Aegon NV | 13,75 | -0,94 | 13,88 | 4249 | | Ahold Kon | 7,25 | +0,55 | 7,21 | 7629 | | Fortis | 30,10 | -0,13 | 30,14 | 3583 | | ING Grp | 32,95 | -0,39 | 33,08 | 4780 | | Philips | 26,22 | -0,83 | 26,44 | 3192 | | Россия (ADR) | | АФК Система | 22,88 | +4,05 | 22,00 | 402 | | Вимм-Билль-Данн | 45,13 | +0,51 | 44,90 | 47 | | Вымпелком | 50,17 | +3,68 | 48,39 | 703 | | Газпром | 45,03 | +2,84 | 44,00 | 6707 | | ЛУКОЙЛ | 85,10 | +3,01 | 83,00 | 1932 | | Мобильные телесистемы | 35,97 | — | 35,97 | 1098 | | Норильский никель | 137,25 | -0,18 | 137,50 | 160 | | Пятерочка | 17,80 | -0,56 | 17,90 | 72 | | РАО ЕЭС России | 74,00 | -0,41 | 74,00 | 1388 | | Ростелеком | 29,85 | +2,93 | 29,00 | 54 | | Стальная группа Мечел | 22,48 | +1,40 | 22,17 | 143 | | Сургутнефтегаз | 73,90 | +0,68 | 73,00 | 506 | | Татнефть | 108,39 | -1,45 | 109,98 | 104 | | ЮКОС | 3,25 | +4,62 | 3,25 | 375 | | Канада (CAD) | | Alcan Inc | 51,97 | +0,91 | 51,50 | 246 | | Bank of Montreal | 65,64 | +1,09 | 64,93 | 531 | | Bank Nova Scotia | 48,30 | +0,86 | 47,89 | 783 | | BCE Inc | 27,19 | -1,06 | 27,48 | 700 | | Imperial Oil | 42,98 | -0,72 | 43,29 | 261 | | Loblaw Cos Ltd | 48,57 | +0,10 | 48,52 | 158 | | Nortel Networks | 2,29 | -3,78 | 2,38 | 2538 | | Royal Bank of Canada | 49,59 | +1,64 | 48,79 | 1356 | | США ($) | | Abbott Labs | 48,61 | -0,80 | 49,00 | 1242 | | Agilent Tech | 31,39 | -1,29 | 31,80 | 398 | | Alcoa | 28,77 | +1,20 | 28,43 | 1084 | | Allstate Corp | 58,24 | +0,55 | 57,92 | 498 | | Alltel | 55,10 | -0,67 | 55,47 | 378 | | Amer Electric Power | 36,64 | +0,66 | 36,40 | 272 | | Amer Express Co | 52,91 | -0,66 | 53,26 | 1205 | | AIG | 63,51 | -0,61 | 63,90 | 1440 | | Amgen | 67,10 | -0,31 | 67,31 | 1798 | | Analog Devices | 27,44 | -2,80 | 28,23 | 1056 | | Anheuser-Busch | 48,79 | -0,02 | 48,80 | 296 | | Time Warner Inc | 16,42 | -0,48 | 16,50 | 1847 | | Apple Comp Inc | 66,69 | -1,80 | 67,91 | 10337 | | Applied Materials | 15,55 | -1,40 | 15,77 | 8072 | | Automatic Data Proc | 46,63 | -1,37 | 47,28 | 270 | | Bank of America | 52,61 | +0,23 | 52,49 | 2077 | | Bank of New York | 34,19 | -0,12 | 34,23 | 554 | | Baxter Int | 43,26 | +0,09 | 43,22 | 768 | | BCE Inc | 24,29 | -0,49 | 24,41 | 67 | | Bellsouth Corp | 39,90 | +0,15 | 39,84 | 1046 | | Berkshire cl a* | 0,00 | — | 95,30 | 1 | | Berkshire cl b* | 3,17 | -0,28 | 3,18 | 4 | | Boeing Co | 76,67 | -1,22 | 77,62 | 821 | | Bristol Myers sq | 21,75 | +0,51 | 21,64 | 3597 | | Cardinal Health | 67,33 | -0,12 | 67,41 | 149 | | Carnival | 39,70 | -0,45 | 39,88 | 791 | | Caterpillar Inc | 67,91 | -0,59 | 68,31 | 1028 | | ChevronTexaco | 66,82 | -0,65 | 67,26 | 2523 | | Cigna | 112,25 | +0,49 | 111,70 | 209 | | Cisco | 20,64 | -1,05 | 20,86 | 11231 | | Citigroup | 48,48 | -0,25 | 48,60 | 2407 | | Coca-Cola Co | 44,34 | +0,07 | 44,31 | 1206 | | Colgate Palmoliv | 59,36 | +0,61 | 59,00 | 383 | | Costco Wholesale | 51,97 | -1,10 | 52,55 | 1857 | | Daimler-Chrysler | 52,88 | -0,79 | 53,30 | 129 | | Dow Chemical Co | 37,12 | -1,49 | 37,68 | 939 | | Du Pont Co | 39,97 | -0,89 | 40,33 | 595 | | Eastman Kodak | 20,30 | -2,59 | 20,84 | 515 | | Eli Lilly | 54,99 | -0,07 | 55,03 | 661 | | EMC Corp | 11,12 | +0,27 | 11,09 | 3617 | | Emerson Electric | 81,65 | -0,55 | 82,10 | 212 | | Exelon | 60,11 | +0,43 | 59,85 | 1151 | | Exxon Mobil | 69,68 | +0,84 | 69,10 | 6223 | | Fannie Mae | 49,44 | +0,22 | 49,33 | 475 | | First Data Corp | 41,41 | -2,33 | 42,40 | 784 | | Ford Motor Co | 7,55 | -5,63 | 8,00 | 14631 | | Gap Inc | 16,91 | +1,56 | 16,65 | 1316 | | Genentech | 81,20 | -1,01 | 82,03 | 386 | | General Elec Co | 33,95 | -0,15 | 34,00 | 2808 | | General Motors | 30,53 | -0,07 | 30,55 | 1704 | | Goldman Sachs Gr | 152,39 | -1,48 | 154,68 | 1256 | | HJ Heinz Co | 41,44 | +0,88 | 41,08 | 538 | | Halliburton Co | 34,12 | +0,15 | 34,07 | 2161 | | HCA-Healthcare | 49,05 | -0,16 | 49,13 | 472 | | Hewlett-Packard | 35,15 | -1,04 | 35,52 | 3097 | | Home Depot Inc | 34,11 | -1,90 | 34,77 | 3425 | | Honeywell Int | 38,91 | -1,37 | 39,45 | 518 | | Illinois Tool Works | 44,57 | -0,91 | 44,98 | 680 | | Intel Corp | 18,12 | -1,52 | 18,40 | 36298 | | IBM | 78,91 | -1,24 | 79,90 | 1153 | | Intl Paper | 34,71 | -0,37 | 34,84 | 452 | | Johnson&Johnson | 64,42 | — | 64,42 | 1432 | | J P Morgan Chase | 45,49 | -0,48 | 45,71 | 1794 | | Kimberly-Clark | 62,18 | +0,63 | 61,79 | 345 | | Kohls | 60,39 | -2,17 | 61,73 | 986 | | Kroger | 23,32 | +0,17 | 23,28 | 866 | | Lehman Brothers | 65,61 | -2,00 | 66,95 | 1010 | | Lockheed Martin | 83,53 | -0,02 | 83,55 | 279 | | Lowes Cos | 28,25 | -4,30 | 29,52 | 4974 | | Lucent Tech | 2,27 | -1,73 | 2,31 | 7051 | | Marsh & McLennan | 25,59 | -0,04 | 25,60 | 199 | | McDonalds Corp | 35,83 | -0,97 | 36,18 | 722 | | Medtronic | 45,47 | -0,13 | 45,53 | 2083 | | Merck & Co | 39,57 | +0,13 | 39,52 | 3056 | | Merrill Lynch | 75,02 | -1,64 | 76,27 | 1141 | | Metlife Inc | 54,05 | -0,07 | 54,09 | 466 | | Micron Tech | 16,14 | -2,48 | 16,55 | 1048 | | Microsoft | 25,92 | +0,50 | 25,79 | 49447 | | Minnesota Mining | 71,18 | -0,04 | 71,21 | 626 | | Motorola Inc | 23,46 | -1,43 | 23,80 | 3597 | | Occidental Petr | 52,52 | +0,19 | 52,42 | 843 | | Omnicom Group | 88,36 | -0,39 | 88,71 | 131 | | Oracle Corp | 15,64 | -0,45 | 15,71 | 10912 | | Pfizer Inc | 26,80 | -0,92 | 27,05 | 4735 | | Philip Morris | 83,70 | -0,32 | 83,97 | 2805 | | Raytheon Co | 47,22 | -0,82 | 47,61 | 542 | | Schering-plough | 20,07 | +0,05 | 20,06 | 745 | | Tenet Healthcare | 7,21 | -1,77 | 7,34 | 536 | | Texas Instrument | 32,42 | -2,02 | 33,09 | 3024 | | Textron Inc | 89,19 | -0,99 | 90,08 | 118 | | Time Warner Inc | 16,42 | -0,48 | 16,50 | 1847 | | Tyco Int | 26,28 | -0,53 | 26,42 | 793 | | Unisys Corp | 5,11 | -2,11 | 5,22 | 270 | | UPS | 69,99 | -1,53 | 71,08 | 1037 | | United Tech | 61,03 | -1,31 | 61,84 | 747 | | Unitedhealth Gr | 49,66 | +0,32 | 49,50 | 914 | | US Bancorp | 32,45 | -0,15 | 32,50 | 719 | | Verizon Comm | 34,58 | +0,46 | 34,42 | 1237 | | Wachovia | 55,24 | -0,84 | 55,71 | 608 | | Wal-Mart Stores | 44,08 | -1,01 | 44,53 | 2106 | | Walt Disney Co | 29,81 | -0,33 | 29,91 | 1322 | | Washington Mutual | 44,01 | -0,09 | 44,05 | 1005 | | Wells Fargo | 35,22 | +0,06 | 35,20 | 1326 | | Xerox Corp | 14,59 | -1,42 | 14,80 | 549 |
|
