| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -0,11 | 9,2 | 3460 | | ANZ Banking Grp | 26,6 | -0,63 | 26,8 | 6356 | | CommonWealth Bank | 45,6 | +0,35 | 45,4 | 1921 | | National Australian Bank | 36,4 | -0,11 | 36,4 | 4101 | | Telstra Corp | 3,5 | +1,74 | 3,5 | 32214 | | Westpac Banking | 22,8 | -0,13 | 22,8 | 2890 | | Япония (JPY) | | Asahi Kasei | 772,0 | +0,52 | 768,0 | 5453 | | Daiwa Securities | 1430,0 | -0,42 | 1436,0 | 5850 | | Fuji Photo Film | 4210,0 | -1,64 | 4280,0 | 2024 | | Fujitsu Ltd | 950,0 | +1,17 | 939,0 | 7603 | | Honda Motor Co | 3940,0 | -0,25 | 3950,0 | 2780 | | Kao Corp | 3100,0 | -0,32 | 3110,0 | 1211 | | KDDI* | 728,0 | +0,55 | 724,0 | 14 | | Mitsubishi Fin Gr* | 1650,0 | — | 1650,0 | 22 | | Mitsubishi Electric | 947,0 | -1,56 | 962,0 | 4529 | | NEC Corp | 666,0 | -0,89 | 672,0 | 8594 | | Nippon Steel Corp | 491,0 | -0,20 | 492,0 | 92178 | | Nissan Motor Co | 1307,0 | +0,15 | 1305,0 | 7717 | | NTT* | 579,0 | -0,69 | 583,0 | 21 | | NTT DoCoMo* | 176,0 | — | 176,0 | 102 | | Pioneer | 2195,0 | -0,23 | 2200,0 | 3592 | | Ricoh | 2310,0 | — | 2310,0 | 2683 | | Seikisui House | 1743,0 | -0,40 | 1750,0 | 3227 | | Shin-Etsu Chem | 6740,0 | +0,30 | 6720,0 | 1362 | | Sony | 5250,0 | -0,19 | 5260,0 | 4281 | | Sumitomo Chem | 947,0 | +2,16 | 927,0 | 6520 | | TDK Corp | 9050,0 | -0,98 | 9140,0 | 629 | | Toshiba Corp | 790,0 | +0,38 | 787,0 | 18041 | | Toyota Motor Co | 6450,0 | +0,16 | 6440,0 | 3349 | | Гонконг (HKD) | | Cheung Kong | 84,25 | -0,24 | 84,45 | 4632 | | China Mobile | 50,05 | -0,60 | 50,35 | 13669 | | China Unicom | 7,09 | — | 7,09 | 13114 | | CLP Holdings | 48,10 | — | 48,10 | 1134 | | CNOOC | 6,83 | -0,15 | 6,84 | 31606 | | Hang Seng Bank | 98,05 | -0,36 | 98,40 | 873 | | Henderson Land | 42,90 | -0,81 | 43,25 | 1573 | | HSBC Holdings | 138,80 | -0,22 | 137,90 | 15300 | | Hutchison | 73,95 | -0,20 | 74,10 | 8389 | | Франция (EUR) | | Alcatel | 9,33 | -1,06 | 9,43 | 3763 | | Axa | 27,96 | -1,65 | 28,43 | 6385 | | BNP Paribas | 81,10 | -1,58 | 82,40 | 1973 | | Bouygues | 40,12 | -0,20 | 40,20 | 917 | | Danone | 104,20 | -0,95 | 105,20 | 425 | | EADS | 22,03 | -2,31 | 22,55 | 4112 | | France Telecom | 16,42 | -1,02 | 16,59 | 4701 | | Lafarge | 99,70 | -1,87 | 101,60 | 601 | | Michelin | 50,70 | +1,10 | 50,15 | 1246 | | Peugeot | 42,72 | -0,56 | 42,96 | 807 | | Renault | 89,10 | -1,33 | 90,30 | 732 | | Sanofi-Synthelab | 69,80 | -0,36 | 70,05 | 2066 | | Schneider Elec | 82,80 | -1,95 | 84,45 | 513 | | STMicroelectronics | 12,42 | -1,66 | 12,63 | 2914 | | Total Fina Elf | 53,90 | +0,19 | 53,80 | 7187 | | Великобритания (GBp) | | ARM Holdings | 117,75 | -1,05 | 119,00 | 5951 | | BAE System | 354,75 | -0,42 | 356,25 | 8672 | | Barclays | 642,00 | -1,15 | 649,50 | 10505 | | BP | 612,00 | -0,65 | 616,00 | 36535 | | BAT | 1444,00 | -0,41 | 1450,00 | 4464 | | British Airways | 393,50 | -1,44 | 399,25 | 7997 | | British Telecom | 241,08 | +0,10 | 241,00 | 80797 | | Cable & Wireless | 121,25 | -1,62 | 123,25 | 8306 | | Cadbury Schweppes | 555,00 | +0,73 | 551,00 | 6389 | | HSBC Hldg | 941,00 | -0,63 | 947,00 | 17965 | | Lloyds TSB Grp | 520,50 | -0,48 | 523,00 | 26951 | | Marks & Spencer | 588,00 | -0,25 | 589,50 | 2182 | | Prudential | 565,50 | -1,65 | 575,00 | 10076 | | Reuters Group | 393,00 | -0,38 | 394,50 | 3641 | | Rio Tinto | 2736,00 | -0,26 | 2743,00 | 4719 | | Sainsbury | 356,06 | +0,49 | 354,25 | 9741 | | Unilever | 1227,23 | +0,08 | 1227,00 | 5566 | | Vodafone Airtch | 110,00 | -0,45 | 110,50 | 160154 | | Германия (EUR) | | Allianz AG | 129,54 | -0,43 | 130,10 | 1785 | | BASF | 62,61 | -0,82 | 63,13 | 1586 | | Bayer AG | 39,00 | -0,54 | 39,21 | 1916 | | BMW | 40,13 | -0,25 | 40,23 | 1544 | | Commerzbank AG | 25,66 | -1,42 | 26,03 | 5320 | | Daimler-Chrysler | 40,89 | -0,66 | 41,16 | 2487 | | Deutsche Bank n | 87,64 | -0,96 | 88,49 | 2416 | | Dt Telekom n | 11,49 | -0,69 | 11,57 | 23661 | | Hypovereinsbank | 31,30 | -1,42 | 31,75 | 103 | | Infineon Tech | 8,70 | -0,68 | 8,76 | 3006 | | Merck KGaA | 76,34 | -0,10 | 76,42 | 300 | | Munich Re | 115,51 | -0,35 | 115,92 | 1322 | | Sap AG | 145,83 | -1,20 | 147,60 | 917 | | Siemens | 65,89 | -0,45 | 66,19 | 2446 | | Volkswagen AG | 62,15 | -0,35 | 62,37 | 1119 | | Финляндия (EUR) | | Nokia | 16,46 | -1,91 | 16,78 | 21615 | | Stora Enso | 11,83 | +1,63 | 11,64 | 7351 | | Швейцария (CHF) | | Ciba Special | 72,20 | -0,28 | 72,40 | 339 | | Lonza Grp AG | 80,70 | -1,04 | 81,55 | 133 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,60 | -1,31 | 68,50 | 5104 | | Nestle | 418,00 | +2,33 | 408,50 | 3221 | | Novartis | 70,30 | +0,29 | 70,10 | 3726 | | Roche | 233,00 | -0,81 | 234,90 | 20 | | Swiss Re | 94,40 | -0,47 | 94,85 | 1039 | | UBS AG | 69,00 | -1,50 | 70,05 | 4085 | | Zurich Fin | 275,75 | -1,34 | 279,50 | 811 | | Швеция (SEK) | | ABB | 95,50 | -0,52 | 96,00 | 1938 | | Electrolux | 112,50 | — | 112,50 | 2707 | | Ericsson | 22,80 | -1,72 | 23,20 | 111750 | | Nordea | 90,50 | -1,36 | 91,75 | 10219 | | Volvo | 400,00 | -0,74 | 403,00 | 2429 | | Голландия (EUR) | | ABN Amro Hld | 21,17 | -0,98 | 21,38 | 7527 | | Aegon NV | 13,52 | -1,60 | 13,74 | 5088 | | Ahold Kon | 7,51 | +1,21 | 7,42 | 14354 | | Fortis | 29,83 | -0,80 | 30,07 | 2778 | | ING Grp | 32,69 | -0,91 | 32,99 | 5327 | | Philips | 26,38 | +0,15 | 26,34 | 4952 | | Россия (ADR) | | АФК Система | 24,50 | -0,41 | 24,65 | 166 | | Вимм-Билль-Данн | 46,71 | +1,99 | 45,80 | 98 | | Вымпелком | 50,09 | -0,36 | 50,27 | 193 | | Газпром | 46,92 | +0,34 | 46,54 | 4915 | | ЛУКОЙЛ | 86,39 | — | 86,10 | 944 | | Мобильные телесистемы | 35,71 | -0,14 | 35,76 | 259 | | Норильский никель | 135,50 | -0,74 | 136,00 | 546 | | Пятерочка | 17,80 | -1,00 | 17,98 | 86 | | РАО ЕЭС России | 73,21 | -0,28 | 72,60 | 626 | | Ростелеком | 29,60 | +0,34 | 29,50 | 22 | | Стальная группа Мечел | 23,09 | +0,39 | 23,00 | 25 | | Сургутнефтегаз | 75,76 | +0,53 | 75,40 | 390 | | Татнефть | 109,50 | -0,09 | 109,60 | 64 | | ЮКОС | 3,20 | -2,14 | 3,27 | 18 | | Канада (CAD) | | Alcan Inc | 51,75 | +0,58 | 51,45 | 424 | | Bank of Montreal | 66,20 | -0,23 | 66,35 | 385 | | Bank Nova Scotia | 49,15 | +0,59 | 48,86 | 746 | | BCE Inc | 27,25 | -0,18 | 27,30 | 405 | | Imperial Oil | 43,50 | -0,21 | 43,59 | 412 | | Loblaw Cos Ltd | 49,38 | +0,18 | 49,29 | 164 | | Nortel Networks | 2,31 | -0,43 | 2,32 | 2441 | | Royal Bank of Canada | 50,20 | +0,08 | 50,16 | 669 | | США ($) | | Abbott Labs | 48,73 | -0,18 | 48,82 | 693 | | Agilent Tech | 30,35 | -0,72 | 30,57 | 464 | | Alcoa | 29,01 | +1,19 | 28,67 | 909 | | Allstate Corp | 56,71 | -1,22 | 57,41 | 647 | | Alltel | 54,33 | -1,09 | 54,93 | 267 | | Amer Electric Power | 35,99 | -0,36 | 36,12 | 212 | | Amer Express Co | 52,80 | -0,62 | 53,13 | 730 | | AIG | 63,00 | — | 63,00 | 1146 | | Amgen | 67,42 | +0,46 | 67,11 | 2033 | | Analog Devices | 28,61 | -1,21 | 28,96 | 1420 | | Anheuser-Busch | 49,27 | -0,06 | 49,30 | 441 | | Time Warner Inc | 16,40 | -0,18 | 16,43 | 1986 | | Apple Comp Inc | 68,09 | +0,41 | 67,81 | 9831 | | Applied Materials | 16,25 | +0,93 | 16,10 | 11312 | | Automatic Data Proc | 46,42 | -0,83 | 46,81 | 567 | | Bank of America | 52,00 | -0,97 | 52,51 | 2674 | | Bank of New York | 33,52 | -0,36 | 33,64 | 419 | | Baxter Int | 43,17 | -1,01 | 43,61 | 435 | | BCE Inc | 24,89 | +0,81 | 24,69 | 62 | | Bellsouth Corp | 39,86 | +0,15 | 39,80 | 539 | | Berkshire cl a* | 95,95 | -0,36 | 96,30 | 1 | | Berkshire cl b* | 3,20 | -0,34 | 3,21 | 6 | | Boeing Co | 74,35 | -1,18 | 75,24 | 1159 | | Bristol Myers sq | 21,65 | +0,05 | 21,64 | 1310 | | Cardinal Health | 67,50 | +0,22 | 67,35 | 135 | | Carnival | 38,89 | -0,15 | 38,95 | 429 | | Caterpillar Inc | 65,81 | +0,47 | 65,50 | 1264 | | ChevronTexaco | 67,16 | +0,64 | 66,73 | 1579 | | Cigna | 110,62 | -0,48 | 111,15 | 326 | | Cisco | 21,04 | -0,24 | 21,09 | 13968 | | Citigroup | 48,60 | -0,25 | 48,72 | 1971 | | Coca-Cola Co | 44,50 | -0,02 | 44,51 | 724 | | Colgate Palmoliv | 58,50 | -1,12 | 59,16 | 392 | | Costco Wholesale | 48,60 | -2,04 | 49,61 | 2240 | | Daimler-Chrysler | 52,14 | -0,13 | 52,21 | 74 | | Dow Chemical Co | 36,81 | +0,22 | 36,73 | 817 | | Du Pont Co | 39,31 | -0,35 | 39,45 | 977 | | Eastman Kodak | 20,04 | +0,45 | 19,95 | 196 | | Eli Lilly | 54,79 | -0,81 | 55,24 | 541 | | EMC Corp | 11,20 | -0,18 | 11,22 | 1252 | | Emerson Electric | 80,20 | -1,05 | 81,05 | 413 | | Exelon | 60,33 | -0,30 | 60,51 | 547 | | Exxon Mobil | 70,75 | +0,04 | 70,72 | 4915 | | Fannie Mae | 51,25 | -0,54 | 51,53 | 670 | | First Data Corp | 41,25 | +0,36 | 41,10 | 386 | | Ford Motor Co | 8,01 | +3,22 | 7,76 | 8074 | | Gap Inc | 16,50 | -0,42 | 16,57 | 1364 | | Genentech | 79,52 | -0,82 | 80,18 | 484 | | General Elec Co | 33,77 | -0,24 | 33,85 | 2265 | | General Motors | 29,25 | -2,11 | 29,88 | 1737 | | Goldman Sachs Gr | 149,94 | -0,96 | 151,40 | 921 | | HJ Heinz Co | 41,22 | -0,19 | 41,30 | 222 | | Halliburton Co | 33,67 | +1,39 | 33,21 | 1407 | | HCA-Healthcare | 49,19 | — | 49,19 | 590 | | Hewlett-Packard | 35,27 | -0,31 | 35,38 | 1469 | | Home Depot Inc | 33,37 | -0,12 | 33,41 | 2073 | | Honeywell Int | 38,39 | -1,11 | 38,82 | 604 | | Illinois Tool Works | 43,20 | -1,14 | 43,70 | 244 | | Intel Corp | 18,60 | +0,22 | 18,56 | 20144 | | IBM | 79,27 | -0,14 | 79,38 | 841 | | Intl Paper | 35,00 | -0,23 | 35,08 | 464 | | Johnson&Johnson | 64,72 | +0,02 | 65,08 | 1266 | | J P Morgan Chase | 45,46 | -0,48 | 45,68 | 1464 | | Kimberly-Clark | 62,06 | -0,47 | 62,35 | 305 | | Kohls | 60,35 | -0,76 | 60,81 | 894 | | Kroger | 23,27 | +0,09 | 23,25 | 502 | | Lehman Brothers | 64,52 | -0,51 | 64,85 | 1186 | | Lockheed Martin | 82,90 | -0,66 | 83,45 | 525 | | Lowes Cos | 26,58 | +0,80 | 26,37 | 4347 | | Lucent Tech | 2,21 | — | 2,21 | 4726 | | Marsh & McLennan | 25,64 | -0,81 | 25,85 | 206 | | McDonalds Corp | 35,25 | -1,76 | 35,88 | 735 | | Medtronic | 45,76 | -0,95 | 46,20 | 865 | | Merck & Co | 40,48 | +1,05 | 40,06 | 1602 | | Merrill Lynch | 74,16 | -0,51 | 74,54 | 640 | | Metlife Inc | 54,36 | -0,40 | 54,58 | 484 | | Micron Tech | 16,27 | +1,56 | 16,02 | 1321 | | Microsoft | 25,89 | +0,58 | 25,74 | 16773 | | Minnesota Mining | 69,70 | -0,57 | 70,10 | 512 | | Motorola Inc | 22,77 | +0,09 | 22,75 | 1716 | | Occidental Petr | 53,47 | +1,25 | 52,81 | 1185 | | Omnicom Group | 87,01 | -0,84 | 87,75 | 159 | | Oracle Corp | 15,53 | +0,98 | 15,38 | 10963 | | Pfizer Inc | 27,22 | -0,07 | 27,24 | 2773 | | Philip Morris | 84,20 | -0,31 | 84,46 | 829 | | Raytheon Co | 46,60 | -0,47 | 46,82 | 158 | | Schering-plough | 20,07 | +0,50 | 19,97 | 670 | | Tenet Healthcare | 7,41 | -1,72 | 7,54 | 735 | | Texas Instrument | 31,60 | +0,25 | 31,52 | 2463 | | Textron Inc | 85,09 | -2,00 | 86,83 | 299 | | Time Warner Inc | 16,40 | -0,18 | 16,43 | 1986 | | Tyco Int | 26,10 | +0,66 | 25,93 | 1146 | | Unisys Corp | 5,19 | +4,01 | 4,99 | 336 | | UPS | 70,15 | +0,21 | 70,00 | 417 | | United Tech | 60,35 | -1,05 | 60,99 | 653 | | Unitedhealth Gr | 50,51 | -1,27 | 51,16 | 927 | | US Bancorp | 32,12 | -0,96 | 32,43 | 820 | | Verizon Comm | 34,67 | +0,06 | 34,65 | 1039 | | Wachovia | 56,24 | -0,76 | 56,67 | 818 | | Wal-Mart Stores | 43,65 | -0,11 | 43,70 | 1311 | | Walt Disney Co | 28,97 | +0,07 | 28,95 | 987 | | Washington Mutual | 43,10 | -1,46 | 43,74 | 1111 | | Wells Fargo | 34,90 | -0,88 | 35,21 | 1274 | | Xerox Corp | 14,67 | -0,27 | 14,71 | 273 |
|
