| 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 | — | 87,05 | 2530 | | China Mobile | 49,80 | -3,58 | 51,65 | 26493 | | China Unicom | 6,92 | -4,55 | 7,25 | 23027 | | CLP Holdings | 47,90 | +0,63 | 47,60 | 886 | | 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 | 138,50 | 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 | 23,26 | +1,14 | 22,89 | 442 | | Вимм-Билль-Данн | 45,55 | +1,18 | 45,02 | 37 | | Вымпелком | 50,23 | -0,24 | 50,35 | 857 | | Газпром | 45,77 | +1,70 | 45,25 | 6048 | | ЛУКОЙЛ | 86,70 | +1,99 | 85,50 | 1685 | | Мобильные телесистемы | 36,46 | +0,75 | 36,19 | 568 | | Норильский никель | 137,88 | — | 137,25 | 611 | | Пятерочка | 17,90 | -0,11 | 17,92 | 317 | | РАО ЕЭС России | 74,60 | +0,68 | 73,70 | 497 | | Ростелеком | 29,51 | -1,47 | 29,95 | 75 | | Стальная группа Мечел | 22,90 | +0,79 | 22,72 | 55 | | Сургутнефтегаз | 75,30 | +2,72 | 73,50 | 433 | | Татнефть | 109,89 | +1,39 | 108,38 | 84 | | ЮКОС | 3,45 | +1,47 | 3,40 | 128 | | 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 | 48,94 | +0,55 | 48,67 | 1237 | | Agilent Tech | 31,25 | -0,22 | 31,32 | 601 | | Alcoa | 28,99 | +0,76 | 28,77 | 1165 | | Allstate Corp | 58,06 | -0,34 | 58,26 | 543 | | Alltel | 55,12 | -0,04 | 55,14 | 284 | | Amer Electric Power | 36,59 | +0,38 | 36,45 | 229 | | Amer Express Co | 53,09 | -0,39 | 53,30 | 778 | | AIG | 63,02 | -1,15 | 63,75 | 1814 | | Amgen | 67,09 | +0,12 | 67,01 | 2416 | | Analog Devices | 27,62 | +0,73 | 27,42 | 1101 | | Anheuser-Busch | 48,84 | +0,04 | 48,82 | 590 | | Time Warner Inc | 16,53 | +0,18 | 16,50 | 3735 | | Apple Comp Inc | 68,01 | +2,18 | 66,56 | 11692 | | Applied Materials | 15,68 | +0,45 | 15,61 | 7361 | | Automatic Data Proc | 46,84 | +0,21 | 46,74 | 266 | | Bank of America | 52,56 | +0,19 | 52,46 | 2015 | | Bank of New York | 34,35 | +0,62 | 34,14 | 1030 | | Baxter Int | 43,55 | +0,69 | 43,25 | 787 | | BCE Inc | 24,64 | +0,90 | 24,42 | 81 | | Bellsouth Corp | 40,09 | +0,45 | 39,91 | 1039 | | Berkshire cl a* | 95,49 | -0,32 | 95,80 | 1 | | Berkshire cl b* | 3,18 | -0,28 | 3,19 | 3 | | Boeing Co | 76,96 | +0,43 | 76,63 | 872 | | Bristol Myers sq | 21,80 | +1,16 | 21,55 | 2861 | | Cardinal Health | 67,21 | -0,27 | 67,39 | 168 | | Carnival | 39,50 | -0,50 | 39,70 | 966 | | Caterpillar Inc | 68,73 | +0,70 | 68,25 | 971 | | ChevronTexaco | 66,73 | -0,24 | 66,89 | 1849 | | Cigna | 110,97 | -0,88 | 111,96 | 230 | | Cisco | 21,09 | +0,86 | 20,91 | 25007 | | Citigroup | 48,65 | +0,33 | 48,49 | 2726 | | Coca-Cola Co | 44,51 | +0,72 | 44,19 | 1038 | | Colgate Palmoliv | 59,05 | -0,35 | 59,26 | 372 | | Costco Wholesale | 51,81 | +0,74 | 51,43 | 2195 | | Daimler-Chrysler | 52,55 | -0,61 | 52,87 | 86 | | Dow Chemical Co | 37,39 | +0,86 | 37,07 | 684 | | Du Pont Co | 40,17 | +0,80 | 39,85 | 1073 | | Eastman Kodak | 20,60 | +1,68 | 20,26 | 552 | | Eli Lilly | 54,72 | -0,29 | 54,88 | 676 | | EMC Corp | 11,11 | -0,09 | 11,12 | 2630 | | Emerson Electric | 80,86 | -0,80 | 81,51 | 462 | | Exelon | 60,83 | +1,42 | 59,98 | 1267 | | Exxon Mobil | 69,86 | +0,04 | 69,83 | 4891 | | Fannie Mae | 49,29 | +0,14 | 49,22 | 554 | | First Data Corp | 41,15 | -0,63 | 41,41 | 1040 | | Ford Motor Co | 7,39 | -1,07 | 7,47 | 9016 | | Gap Inc | 16,80 | -0,41 | 16,87 | 2412 | | Genentech | 81,19 | -1,10 | 82,09 | 453 | | General Elec Co | 33,91 | -0,15 | 33,96 | 3197 | | General Motors | 30,52 | -0,07 | 30,54 | 1295 | | Goldman Sachs Gr | 154,59 | +0,49 | 153,83 | 1088 | | HJ Heinz Co | 41,21 | -0,39 | 41,37 | 480 | | Halliburton Co | 34,03 | -0,21 | 34,10 | 1823 | | HCA-Healthcare | 49,15 | +0,14 | 49,08 | 1001 | | Hewlett-Packard | 35,21 | +0,92 | 34,89 | 3078 | | Home Depot Inc | 34,06 | -0,70 | 34,30 | 3380 | | Honeywell Int | 39,09 | +0,18 | 39,02 | 1091 | | Illinois Tool Works | 44,48 | +0,27 | 44,36 | 246 | | Intel Corp | 18,13 | -0,66 | 18,25 | 32915 | | IBM | 78,85 | -0,54 | 79,28 | 1129 | | Intl Paper | 35,00 | +0,57 | 34,80 | 630 | | Johnson&Johnson | 64,15 | -0,19 | 64,27 | 1315 | | J P Morgan Chase | 45,30 | -0,35 | 45,46 | 1955 | | Kimberly-Clark | 61,55 | -0,73 | 62,00 | 371 | | Kohls | 60,95 | -0,29 | 61,13 | 1498 | | Kroger | 23,00 | -1,58 | 23,37 | 948 | | Lehman Brothers | 66,48 | +0,85 | 65,92 | 894 | | Lockheed Martin | 83,47 | -0,18 | 83,62 | 406 | | Lowes Cos | 28,04 | -1,09 | 28,35 | 3118 | | Lucent Tech | 2,24 | -0,88 | 2,26 | 2147 | | Marsh & McLennan | 25,62 | +0,35 | 25,53 | 480 | | McDonalds Corp | 35,73 | +0,06 | 35,71 | 785 | | Medtronic | 45,40 | -0,37 | 45,57 | 1590 | | Merck & Co | 40,09 | +1,11 | 39,65 | 2594 | | Merrill Lynch | 75,80 | +0,77 | 75,22 | 983 | | Metlife Inc | 53,96 | -0,37 | 54,16 | 558 | | Micron Tech | 16,28 | -0,25 | 16,32 | 2344 | | Microsoft | 25,90 | -0,84 | 26,12 | 40348 | | Minnesota Mining | 71,41 | +0,41 | 71,12 | 641 | | Motorola Inc | 23,50 | -0,55 | 23,63 | 2480 | | Occidental Petr | 53,13 | +0,49 | 52,87 | 798 | | Omnicom Group | 87,88 | -0,14 | 88,00 | 294 | | Oracle Corp | 15,50 | -0,90 | 15,64 | 20830 | | Pfizer Inc | 26,97 | +1,24 | 26,64 | 5347 | | Philip Morris | 83,98 | +0,31 | 83,72 | 1920 | | Raytheon Co | 47,50 | +0,02 | 47,49 | 350 | | Schering-plough | 20,04 | -0,15 | 20,07 | 917 | | Tenet Healthcare | 7,38 | +0,82 | 7,32 | 309 | | Texas Instrument | 32,69 | -0,06 | 32,71 | 2513 | | Textron Inc | 88,95 | -0,06 | 89,00 | 123 | | Time Warner Inc | 16,53 | +0,18 | 16,50 | 3735 | | Tyco Int | 26,25 | +0,15 | 26,21 | 1288 | | Unisys Corp | 5,15 | +0,19 | 5,14 | 307 | | UPS | 70,95 | +1,40 | 69,97 | 1185 | | United Tech | 61,23 | -0,37 | 61,46 | 600 | | Unitedhealth Gr | 50,07 | +1,03 | 49,56 | 1157 | | US Bancorp | 32,47 | +0,43 | 32,33 | 794 | | Verizon Comm | 34,36 | -0,46 | 34,52 | 1808 | | Wachovia | 55,86 | +1,20 | 55,20 | 1242 | | Wal-Mart Stores | 44,07 | -0,05 | 44,09 | 1756 | | Walt Disney Co | 29,78 | -0,63 | 29,97 | 6156 | | Washington Mutual | 44,28 | +1,00 | 43,84 | 940 | | Wells Fargo | 35,08 | -0,37 | 35,21 | 1570 | | Xerox Corp | 14,59 | -0,55 | 14,67 | 623 |
|
