| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,34 | 8,8 | 5108 | | ANZ Banking Grp | 26,9 | +1,51 | 26,5 | 3766 | | CommonWealth Bank | 45,2 | +1,14 | 44,7 | 2197 | | National Australian Bank | 36,0 | +1,01 | 35,7 | 2643 | | Telstra Corp | 3,6 | +1,43 | 3,5 | 34495 | | Westpac Banking | 23,1 | +1,19 | 22,8 | 2657 | | Япония (JPY) | | Asahi Kasei | 770,0 | +0,65 | 765,0 | 2644 | | Daiwa Securities | 1425,0 | +2,15 | 1395,0 | 6621 | | Fuji Photo Film | 4140,0 | +0,73 | 4110,0 | 1651 | | Fujitsu Ltd | 932,0 | +0,43 | 928,0 | 5168 | | Honda Motor Co | 3930,0 | +1,55 | 3870,0 | 4906 | | Kao Corp | 3130,0 | — | 3130,0 | 629 | | KDDI* | 749000,0 | — | 749000,0 | 9 | | Mitsubishi Fin Gr* | 1600000,
0 | +1,27 | 1580000,0 | 24 | | Mitsubishi Electric | 945,0 | +1,61 | 930,0 | 3687 | | NEC Corp | 660,0 | +1,54 | 650,0 | 13587 | | Nippon Steel Corp | 498,0 | +0,61 | 495,0 | 96190 | | Nissan Motor Co | 1304,0 | +0,54 | 1297,0 | 9005 | | NTT* | 588000,0 | +0,51 | 585000,0 | 15 | | NTT DoCoMo* | 180000,0 | +1,69 | 177000,0 | 131 | | Pioneer | 2115,0 | +0,48 | 2105,0 | 1895 | | Ricoh | 2280,0 | +1,33 | 2250,0 | 2464 | | Seikisui House | 1720,0 | +0,88 | 1705,0 | 2113 | | Shin-Etsu Chem | 6650,0 | — | 6650,0 | 1009 | | Sony | 5000,0 | +0,60 | 4970,0 | 4057 | | Sumitomo Chem | 920,0 | -0,86 | 928,0 | 3807 | | TDK Corp | 9080,0 | -0,55 | 9130,0 | 506 | | Toshiba Corp | 790,0 | +0,89 | 783,0 | 15169 | | Toyota Motor Co | 6290,0 | +1,13 | 6220,0 | 5243 | | Гонконг (HKD) | 0,0 | — | 0,0 | 0 | | Cheung Kong | 84,0 | +0,96 | 83,2 | 3284 | | China Mobile | 51,0 | +2,10 | 49,9 | 15287 | | China Unicom | 7,0 | — | 7,0 | 11233 | | CLP Holdings | 47,9 | +0,10 | 47,9 | 1287 | | CNOOC | 6,7 | -0,59 | 6,8 | 54974 | | Hang Seng Bank | 98,4 | +0,41 | 98,0 | 960 | | Henderson Land | 42,0 | +1,33 | 41,4 | 1827 | | HSBC Holdings | 140,1 | +0,72 | 139,1 | 10511 | | Hutchison | 70,6 | +0,36 | 70,4 | 10169 | | Франция (EUR) | | Alcatel | 9,6 | +1,16 | 9,5 | 13458 | | Axa | 28,4 | +0,21 | 28,3 | 4982 | | BNP Paribas | 83,5 | +0,85 | 82,8 | 3539 | | Bouygues | 41,0 | +0,69 | 40,7 | 900 | | Danone | 106,6 | -0,47 | 107,1 | 606 | | EADS | 23,0 | +1,50 | 22,6 | 6231 | | France Telecom | 16,6 | +0,06 | 16,6 | 4930 | | Lafarge | 100,0 | +0,10 | 99,9 | 663 | | Michelin | 52,0 | +0,19 | 51,9 | 941 | | Peugeot | 43,9 | +0,87 | 43,5 | 1225 | | Renault | 90,0 | -0,39 | 90,4 | 854 | | Sanofi-Synthelab | 70,1 | +0,29 | 69,9 | 2371 | | Schneider Elec | 83,2 | -0,48 | 83,6 | 393 | | STMicroelectronics | 13,0 | +2,05 | 12,7 | 5089 | | Total Fina Elf | 53,7 | -1,01 | 54,3 | 9843 | | Великобритания (GBp) | | ARM Holdings | 118,1 | -0,63 | 118,5 | 10702 | | BAE System | 371,4 | +2,89 | 363,0 | 25869 | | Barclays | 658,2 | +1,69 | 649,5 | 37689 | | BP | 593,0 | -2,06 | 605,5 | 104885 | | BAT | 1450,1 | +0,35 | 1442,0 | 4892 | | British Airways | 4,1 | +4,08 | 398,0 | 29575 | | British Telecom | 245,1 | +0,72 | 243,3 | 67689 | | Cable & Wireless | 121,5 | -0,61 | 122,3 | 21233 | | Cadbury Schweppes | 562,0 | +1,17 | 555,0 | 6328 | | HSBC Hldg | 953,0 | +0,42 | 949,0 | 22715 | | Lloyds TSB Grp | 525,4 | -0,38 | 526,0 | 32980 | | Marks & Spencer | 589,2 | -0,34 | 590,0 | 3193 | | Prudential | 578,5 | +0,35 | 576,5 | 15511 | | Reuters Group | 393,6 | +1,41 | 389,5 | 7531 | | Rio Tinto | 2641,9 | -0,45 | 2652,0 | 9759 | | Sainsbury | 357,7 | +0,63 | 355,8 | 6213 | | Unilever | 1251,5 | +0,48 | 1242,0 | 3854 | | Vodafone Airtch | 113,5 | +1,11 | 112,3 | 269421 | | Германия (EUR) | | Allianz AG | 131,3 | -0,10 | 131,5 | 2120 | | BASF | 63,9 | -0,28 | 64,1 | 2654 | | Bayer AG | 39,3 | -0,71 | 39,5 | 6596 | | BMW | 40,4 | +0,15 | 40,3 | 1266 | | Commerzbank AG | 27,4 | -0,62 | 27,5 | 5194 | | Daimler-Chrysler | 41,0 | — | 41,0 | 3261 | | Deutsche Bank n | 89,0 | -0,15 | 89,1 | 3383 | | Dt Telekom n | 11,5 | -0,69 | 11,6 | 22639 | | Hypovereinsbank | 31,7 | +0,35 | 31,6 | 133 | | Infineon Tech | 9,2 | +1,55 | 9,0 | 13360 | | Merck KGaA | 77,1 | +0,56 | 76,7 | 309 | | Munich Re | 116,7 | +0,30 | 116,3 | 1142 | | Sap AG | 148,0 | +0,06 | 148,0 | 1458 | | Siemens | 66,0 | -0,12 | 66,1 | 3800 | | Volkswagen AG | 62,5 | +0,56 | 62,2 | 1226 | | Финляндия (EUR) | | Nokia | 16,3 | -0,73 | 16,4 | 23817 | | Stora Enso | 12,0 | — | 12,0 | 5253 | | Россия (ADR) | | АФК Система | 25,10 | +3,87 | 24,55 | 1413 | | Вимм-Билль-Данн | 46,20 | +0,41 | 46,01 | 18 | | Вымпелком | 53,79 | +5,20 | 51,13 | 1572 | | Газпром | 46,95 | -0,43 | 46,70 | 7543 | | ЛУКОЙЛ | 86,60 | -1,28 | 86,10 | 2246 | | Мобильные телесистемы | 36,14 | +1,09 | 35,75 | 554 | | Норильский никель | 136,00 | +0,74 | 135,00 | 767 | | Пятерочка | 17,80 | — | 17,80 | 106 | | РАО ЕЭС России | 75,30 | +1,52 | 72,40 | 751 | | Ростелеком | 29,86 | -0,33 | 29,96 | 31 | | Мечел | 22,20 | -4,02 | 23,13 | 91 | | Сургутнефтегаз | 76,00 | -3,03 | 75,80 | 370 | | Татнефть | 103,89 | -2,95 | 107,05 | 57 | | ЮКОС | 3,03 | -6,25 | 3,20 | 70 | | Швейцария (CHF) | | Ciba Special | 70,5 | — | 70,5 | 425 | | Lonza Grp AG | 80,5 | +1,45 | 79,3 | 301 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,8 | +0,44 | 68,5 | 4413 | | Nestle | 423,5 | +0,59 | 421,0 | 1078 | | Novartis | 70,5 | +0,57 | 70,1 | 5006 | | Roche | 237,6 | +1,50 | 234,1 | 11 | | Swiss Re | 93,8 | +0,54 | 93,3 | 1356 | | UBS AG | 69,7 | — | 69,7 | 5798 | | Zurich Fin | 279,8 | +1,54 | 275,5 | 1438 | | Швеция (SEK) | | ABB | 96,3 | +0,52 | 95,8 | 1746aaz | | Electrolux | 115,5 | +0,87 | 114,5 | 1540 | | Ericsson | 23,5 | +0,86 | 23,3 | 109885 | | Nordea | 91,0 | +0,83 | 90,3 | 7357 | | Volvo | 404,5 | -0,12 | 405,0 | 2437 | | Голландия (EUR) | | ABN Amro Hld | 11,3 | -0,20 | 11,3 | 9 | | Aegon NV | 0,0 | — | 0,0 | 0 | | Ahold Kon | 22,2 | +0,41 | 22,1 | 15305 | | Fortis | 13,8 | -0,43 | 13,9 | 4772 | | ING Grp | 7,5 | +0,94 | 7,4 | 16583 | | Philips | 30,1 | — | 30,1 | 3438 | | Канада (CAD) | 33,4 | -0,27 | 33,5 | 5743 | | Alcan Inc | 26,8 | +0,04 | 26,8 | 5806 | | Bank of Montreal | 0,0 | — | 0,0 | 0 | | Bank Nova Scotia | 49,7 | -2,36 | 50,9 | 918 | | BCE Inc | 66,4 | +0,30 | 66,2 | 931 | | Imperial Oil | 47,9 | -2,15 | 48,9 | 1399 | | Loblaw Cos Ltd | 27,7 | -0,65 | 27,9 | 902 | | Nortel Networks | 41,5 | -2,19 | 42,4 | 384 | | Royal Bank of Canada | 51,7 | +0,37 | 51,5 | 259 | | США ($) | | Abbott Labs | 48,67 | -0,59 | 48,96 | 1434 | | Agilent Tech | 31,00 | +0,65 | 30,80 | 804 | | Alcoa | 28,59 | -0,90 | 28,85 | 1543 | | Allstate Corp | 57,15 | +0,12 | 57,43 | 591 | | Alltel | 54,32 | +0,13 | 54,25 | 678 | | Amer Electric Power | 36,27 | +0,03 | 36,26 | 384 | | Amer Express Co | 52,45 | -0,93 | 52,94 | 1493 | | AIG | 63,35 | -0,27 | 63,52 | 1764 | | Amgen | 68,57 | +0,45 | 68,26 | 2590 | | Analog Devices | 30,04 | +0,10 | 30,01 | 2285 | | Anheuser-Busch | 49,91 | +1,32 | 49,26 | 1444 | | Time Warner Inc | 16,62 | +1,03 | 16,50 | 3079 | | Apple Comp Inc | 65,48 | -2,24 | 66,98 | 20521 | | Applied Materials | 16,44 | +0,67 | 16,33 | 13016 | | Automatic Data Proc | 47,45 | +0,40 | 47,26 | 720 | | Bank of America | 52,13 | -0,10 | 52,18 | 3112 | | Bank of New York | 34,12 | +0,47 | 33,96 | 1032 | | Baxter Int | 44,32 | +0,29 | 44,19 | 723 | | BCE Inc | 24,99 | -0,52 | 25,12 | 116 | | Bellsouth Corp | 40,48 | -0,07 | 40,51 | 984 | | Berkshire cl a* | 96,00 | +0,10 | 95,90 | 1 | | Berkshire cl b* | 3,20 | +0,09 | 3,20 | 4 | | Boeing Co | 73,79 | -1,24 | 74,72 | 2020 | | Bristol Myers sq | 21,92 | +0,92 | 21,72 | 1677 | | Cardinal Health | 66,36 | -0,69 | 66,82 | 483 | | Carnival | 40,29 | +1,41 | 39,73 | 1470 | | Caterpillar Inc | 65,30 | -1,17 | 66,07 | 1177 | | ChevronTexaco | 65,36 | -1,21 | 66,16 | 2566 | | Cigna | 114,31 | +2,06 | 112,00 | 542 | | Cisco | 21,35 | -0,28 | 21,41 | 17178 | | Citigroup | 48,90 | -0,45 | 49,12 | 3356 | | Coca-Cola Co | 44,79 | +0,18 | 44,71 | 1958 | | Colgate Palmoliv | 58,91 | +0,03 | 58,89 | 522 | | Costco Wholesale | 48,91 | -0,51 | 49,16 | 1534 | | Daimler-Chrysler | 52,25 | -0,31 | 52,41 | 89 | | Dow Chemical Co | 37,11 | +0,92 | 36,77 | 817 | | Du Pont Co | 39,51 | +0,10 | 39,47 | 1043 | | Eastman Kodak | 20,56 | +0,44 | 20,47 | 456 | | Eli Lilly | 56,28 | +0,79 | 55,84 | 947 | | EMC Corp | 11,23 | -0,88 | 11,33 | 3496 | | Emerson Electric | 81,55 | -0,26 | 81,76 | 399 | | Exelon | 60,38 | -0,67 | 60,79 | 1780 | | Exxon Mobil | 68,91 | -1,70 | 70,10 | 6942 | | Fannie Mae | 52,02 | +0,39 | 51,82 | 915 | | First Data Corp | 41,36 | -1,19 | 41,86 | 681 | | Ford Motor Co | 8,14 | +1,12 | 8,05 | 7084 | | Gap Inc | 17,00 | +0,89 | 16,85 | 2186 | | Genentech | 80,68 | +0,82 | 80,02 | 670 | | General Elec Co | 33,98 | +0,15 | 33,93 | 4509 | | General Motors | 29,16 | -0,92 | 29,43 | 1486 | | Goldman Sachs Gr | 146,79 | -1,83 | 149,53 | 1500 | | HJ Heinz Co | 41,74 | -0,24 | 41,84 | 388 | | Halliburton Co | 33,12 | -0,30 | 33,22 | 2652 | | HCA-Healthcare | 49,25 | +0,06 | 49,22 | 1703 | | Hewlett-Packard | 35,54 | +0,74 | 35,28 | 2050 | | Home Depot Inc | 33,82 | +0,39 | 33,69 | 2267 | | Honeywell Int | 38,38 | -0,62 | 38,62 | 769 | | Illinois Tool Works | 43,70 | -0,05 | 43,72 | 749 | | Intel Corp | 19,34 | -0,21 | 19,38 | 36293 | | IBM | 80,30 | -0,02 | 80,32 | 1349 | | Intl Paper | 34,94 | +0,55 | 34,75 | 664 | | Johnson&Johnson | 64,46 | -0,19 | 64,58 | 1549 | | J P Morgan Chase | 45,61 | -0,89 | 46,02 | 2618 | | Kimberly-Clark | 62,56 | +0,61 | 62,18 | 650 | | Kohls | 61,80 | +1,39 | 60,95 | 1219 | | Kroger | 23,55 | +0,08 | 23,53 | 1133 | | Lehman Brothers | 62,51 | -2,96 | 64,42 | 2134 | | Lockheed Martin | 83,64 | -0,33 | 83,92 | 481 | | Lowes Cos | 27,11 | -0,07 | 27,13 | 3196 | | Lucent Tech | 2,28 | +0,88 | 2,26 | 6056 | | Marsh & McLennan | 25,80 | -0,73 | 25,99 | 808 | | McDonalds Corp | 35,79 | -0,06 | 35,81 | 707 | | Medtronic | 45,75 | -0,41 | 45,94 | 1293 | | Merck & Co | 41,06 | +0,27 | 40,95 | 2091 | | Merrill Lynch | 73,10 | -1,40 | 74,14 | 1535 | | Metlife Inc | 54,38 | -0,89 | 54,87 | 1140 | | Micron Tech | 16,80 | +1,51 | 16,55 | 2410 | | Microsoft | 25,68 | -1,04 | 25,95 | 21062 | | Minnesota Mining | 71,05 | +0,16 | 70,94 | 822 | | Motorola Inc | 23,12 | -0,17 | 23,16 | 4691 | | Occidental Petr | 52,05 | -1,10 | 52,63 | 1257 | | Omnicom Group | 87,81 | +0,26 | 87,58 | 289 | | Oracle Corp | 15,49 | -0,32 | 15,54 | 12467 | | Pfizer Inc | 27,65 | +0,40 | 27,54 | 4206 | | Philip Morris | 84,04 | -0,01 | 84,05 | 1985 | | Raytheon Co | 47,01 | +0,23 | 46,90 | 635 | | Schering-plough | 20,66 | +1,22 | 20,41 | 3206 | | Tenet Healthcare | 7,56 | +2,16 | 7,40 | 924 | | Texas Instrument | 31,93 | +0,54 | 31,76 | 2481 | | Textron Inc | 84,27 | -1,35 | 85,42 | 147 | | Time Warner Inc | 16,62 | +1,03 | 16,50 | 3079 | | Tyco Int | 25,99 | -0,31 | 26,07 | 890 | | Unisys Corp | 5,17 | -0,58 | 5,20 | 265 | | UPS | 70,14 | -0,55 | 70,53 | 1271 | | United Tech | 61,84 | +0,50 | 61,53 | 925 | | Unitedhealth Gr | 50,99 | -0,66 | 51,33 | 1588 | | US Bancorp | 31,95 | -0,47 | 32,10 | 1171 | | Verizon Comm | 35,11 | +0,46 | 34,95 | 2140 | | Wachovia | 55,04 | -1,49 | 56,43 | 2008 | | Wal-Mart Stores | 44,19 | -0,54 | 44,43 | 3330 | | Walt Disney Co | 29,10 | -0,92 | 29,37 | 1872 | | Washington Mutual | 42,18 | -2,09 | 43,08 | 2455 | | Wells Fargo | 34,73 | -1,11 | 35,12 | 2097 | | Xerox Corp | 14,65 | -0,27 | 14,69 | 1030 |
|
