| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +1,48 | 8,8 | 4719 | | ANZ Banking Grp | 27,0 | +0,37 | 26,9 | 3871 | | CommonWealth Bank | 45,4 | +0,55 | 45,2 | 1574 | | National Australian Bank | 36,1 | +0,31 | 36,0 | 2387 | | Telstra Corp | 3,6 | +1,13 | 3,6 | 63215 | | Westpac Banking | 23,2 | +0,48 | 23,1 | 2817 | | Япония (JPY) | | Asahi Kasei | 770,0 | — | 770,0 | 2917 | | Daiwa Securities | 1402,0 | -1,61 | 1425,0 | 6880 | | Fuji Photo Film | 4220,0 | +1,93 | 4140,0 | 3561 | | Fujitsu Ltd | 931,0 | -0,11 | 932,0 | 6503 | | Honda Motor Co | 3930,0 | — | 3930,0 | 4416 | | Kao Corp | 3140,0 | +0,32 | 3130,0 | 1019 | | KDDI* | 750000,0 | +0,13 | 749000,0 | 10 | | Mitsubishi Fin Gr* | 1590000,
0 | -0,63 | 1600000,0 | 19 | | Mitsubishi Electric | 950,0 | +0,53 | 945,0 | 4270 | | NEC Corp | 655,0 | -0,76 | 660,0 | 12402 | | Nippon Steel Corp | 491,0 | -1,41 | 498,0 | 56620 | | Nissan Motor Co | 1303,0 | -0,08 | 1304,0 | 7391 | | NTT* | 589000,0 | +0,17 | 588000,0 | 14 | | NTT DoCoMo* | 180000,0 | — | 180000,0 | 80 | | Pioneer | 2190,0 | +3,55 | 2115,0 | 3493 | | Ricoh | 2280,0 | — | 2280,0 | 1900 | | Seikisui House | 1726,0 | +0,35 | 1720,0 | 2726 | | Shin-Etsu Chem | 6640,0 | -0,15 | 6650,0 | 936 | | Sony | 4990,0 | -0,20 | 5000,0 | 3713 | | Sumitomo Chem | 903,0 | -1,85 | 920,0 | 6953 | | TDK Corp | 8960,0 | -1,32 | 9080,0 | 1326 | | Toshiba Corp | 810,0 | +2,53 | 790,0 | 60591 | | Toyota Motor Co | 6290,0 | — | 6290,0 | 5322 | | Гонконг (HKD) | 0,0 | — | 0,0 | 0 | | Cheung Kong | 84,8 | +0,95 | 84,0 | 3448 | | China Mobile | 52,0 | +1,96 | 51,0 | 26115 | | China Unicom | 7,0 | +0,72 | 7,0 | 12223 | | CLP Holdings | 48,9 | +2,09 | 47,9 | 4724 | | CNOOC | 6,8 | +0,74 | 6,7 | 87994 | | Hang Seng Bank | 98,5 | +0,10 | 98,4 | 2545 | | Henderson Land | 43,6 | +3,93 | 42,0 | 3945 | | HSBC Holdings | 140,6 | +0,36 | 140,1 | 16034 | | Hutchison | 70,4 | -0,28 | 70,6 | 12317 | | Франция (EUR) | | Alcatel | 10,0 | +3,95 | 9,6 | 21976 | | Axa | 28,8 | +1,55 | 28,4 | 6290 | | BNP Paribas | 83,7 | +0,18 | 83,5 | 2092 | | Bouygues | 41,0 | -0,02 | 41,0 | 1076 | | Danone | 107,3 | +0,66 | 106,6 | 548 | | EADS | 23,5 | +2,18 | 23,0 | 5733 | | France Telecom | 16,6 | +0,36 | 16,6 | 5449 | | Lafarge | 100,9 | +0,90 | 100,0 | 643 | | Michelin | 53,1 | +2,21 | 52,0 | 1136 | | Peugeot | 44,2 | +0,78 | 43,9 | 1428 | | Renault | 90,5 | +0,56 | 90,0 | 535 | | Sanofi-Synthelab | 70,0 | -0,21 | 70,1 | 2558 | | Schneider Elec | 83,8 | +0,72 | 83,2 | 334 | | STMicroelectronics | 13,1 | +1,39 | 13,0 | 7000 | | Total Fina Elf | 53,4 | -0,65 | 53,7 | 8987 | | Великобритания (GBp) | | ARM Holdings | 119,8 | +2,55 | 117,8 | 17352 | | BAE System | 376,1 | +0,67 | 373,5 | 19786 | | Barclays | 661,5 | +0,15 | 660,5 | 23010 | | BP | 590,6 | -0,17 | 593,0 | 127064 | | BAT | 1455,8 | +0,55 | 1447,0 | 6987 | | British Airways | 409,5 | -1,51 | 414,3 | 18589 | | British Telecom | 248,4 | +1,33 | 245,0 | 63167 | | Cable & Wireless | 123,5 | +1,65 | 121,5 | 25857 | | Cadbury Schweppes | 555,6 | -0,89 | 561,5 | 12627 | | HSBC Hldg | 952,4 | -0,10 | 953,0 | 21097 | | Lloyds TSB Grp | 528,5 | +0,57 | 524,0 | 16765 | | Marks & Spencer | 592,0 | +1,19 | 588,0 | 3752 | | Prudential | 589,6 | +2,59 | 578,5 | 21387 | | Reuters Group | 399,7 | +1,58 | 395,0 | 7120 | | Rio Tinto | 2675,3 | +1,48 | 2640,0 | 8140 | | Sainsbury | 359,0 | +0,21 | 358,0 | 7963 | | Unilever | 1254,6 | +0,88 | 1248,0 | 3529 | | Vodafone Airtch | 114,5 | +1,32 | 113,5 | 385371 | | Германия (EUR) | | Allianz AG | 131,9 | +0,40 | 131,3 | 1752 | | BASF | 64,8 | +1,31 | 63,9 | 2900 | | Bayer AG | 38,9 | -0,92 | 39,3 | 5238 | | BMW | 40,5 | +0,15 | 40,4 | 1492 | | Commerzbank AG | 27,3 | -0,37 | 27,4 | 4740 | | Daimler-Chrysler | 40,9 | -0,02 | 41,0 | 3588 | | Deutsche Bank n | 89,0 | +0,04 | 89,0 | 2880 | | Dt Telekom n | 11,5 | -0,26 | 11,5 | 26181 | | Hypovereinsbank | 31,9 | +0,82 | 31,7 | 310 | | Infineon Tech | 9,2 | +0,76 | 9,2 | 8744 | | Merck KGaA | 77,8 | +0,79 | 77,1 | 369 | | Munich Re | 117,4 | +0,60 | 116,7 | 1234 | | Sap AG | 150,3 | +1,53 | 148,0 | 1462 | | Siemens | 66,6 | +0,92 | 66,0 | 3756 | | Volkswagen AG | 62,9 | +0,64 | 62,5 | 1286 | | Финляндия (EUR) | | Nokia | 16,4 | +0,55 | 16,3 | 28227 | | Stora Enso | 12,0 | +0,42 | 12,0 | 3041 | | Швейцария (CHF) | | Ciba Special | 70,5 | -0,07 | 70,5 | 470 | | Lonza Grp AG | 80,0 | -0,56 | 80,5 | 155 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,7 | -0,15 | 68,8 | 4751 | | Nestle | 423,8 | +0,06 | 423,5 | 805 | | Novartis | 70,7 | +0,21 | 70,5 | 4667 | | Roche | 238,8 | +0,51 | 237,6 | 18 | | Swiss Re | 93,8 | — | 93,8 | 959 | | UBS AG | 69,9 | +0,29 | 69,7 | 5356 | | Zurich Fin | 280,5 | +0,27 | 279,8 | 548 | | Швеция (SEK) | | ABB | 97,3 | +1,04 | 96,3 | 1840 | | Electrolux | 114,0 | -1,30 | 115,5 | 2402 | | Ericsson | 24,3 | +3,40 | 23,5 | 236195 | | Nordea | 91,5 | +0,55 | 91,0 | 8351 | | Volvo | 412,0 | +1,85 | 404,5 | 3813 | | Россия (ADR) | | АФК Система | 25,60 | +3,92 | 25,50 | 428 | | Вимм-Билль-Данн | 46,62 | -0,70 | 46,95 | 48 | | Вымпелком | 54,26 | -0,11 | 54,32 | 1314 | | Газпром | 46,87 | +0,65 | 46,50 | 3912 | | ЛУКОЙЛ | 85,80 | — | 85,00 | 1107 | | Мобильные телесистемы | 37,00 | +2,01 | 36,27 | 1649 | | Норильский никель | 138,00 | +1,47 | 136,00 | 253 | | Пятерочка | 17,90 | +0,11 | 17,88 | 17 | | РАО ЕЭС России | 74,50 | +0,82 | 73,50 | 976 | | Ростелеком | 29,75 | -0,60 | 29,93 | 53 | | Мечел | 21,98 | -1,88 | 22,40 | 268 | | Сургутнефтегаз | 73,74 | — | 73,50 | 594 | | Татнефть | 104,24 | -1,01 | 105,30 | 98 | | ЮКОС | 2,90 | -3,01 | 2,99 | 42 | | Голландия (EUR) | | ABN Amro Hld | 11,3 | -0,14 | 11,3 | 17 | | Ahold Kon | 22,3 | +0,59 | 22,2 | 10696 | | Fortis | 13,9 | +0,22 | 13,8 | 5633 | | ING Grp | 7,5 | -0,27 | 7,5 | 6054 | | Philips | 30,3 | +0,76 | 30,1 | 2948 | | Канада (CAD) | 33,8 | +1,17 | 33,4 | 7985 | | Alcan Inc | 26,6 | -0,67 | 26,8 | 5155 | | Bank of Montreal | 0,0 | — | 0,0 | 0 | | Bank Nova Scotia | 49,2 | -1,06 | 49,8 | 774 | | BCE Inc | 66,6 | +0,33 | 66,4 | 511 | | Imperial Oil | 47,4 | -0,42 | 47,6 | 1110 | | Loblaw Cos Ltd | 27,7 | +0,36 | 27,6 | 964 | | Nortel Networks | 42,1 | -0,26 | 42,3 | 641 | | Royal Bank of Canada | 51,5 | -0,46 | 51,7 | 264 | | США ($) | | Abbott Labs | 48,22 | -1,51 | 48,96 | 2392 | | Agilent Tech | 31,90 | +1,72 | 31,36 | 1163 | | Alcoa | 28,60 | -0,69 | 28,80 | 1157 | | Allstate Corp | 57,83 | +0,63 | 57,47 | 648 | | Alltel | 54,26 | +0,07 | 54,22 | 861 | | Amer Electric Power | 36,19 | -0,79 | 36,48 | 418 | | Amer Express Co | 52,58 | +0,06 | 52,55 | 1494 | | AIG | 63,56 | +0,19 | 63,60 | 1853 | | Amgen | 68,36 | -0,32 | 68,58 | 3066 | | Analog Devices | 30,59 | +0,39 | 30,47 | 1549 | | Anheuser-Busch | 49,50 | -0,82 | 49,91 | 693 | | Time Warner Inc | 16,52 | -0,06 | 16,53 | 3539 | | Apple Comp Inc | 67,22 | +1,11 | 66,48 | 16860 | | Applied Materials | 16,96 | +1,62 | 16,69 | 12562 | | Automatic Data Proc | 47,50 | -0,25 | 47,62 | 668 | | Bank of America | 51,76 | +0,06 | 52,29 | 3675 | | Bank of New York | 34,04 | -0,09 | 34,07 | 924 | | Baxter Int | 44,79 | +0,16 | 44,72 | 1249 | | BCE Inc | 25,00 | +0,16 | 24,96 | 87 | | Bellsouth Corp | 40,83 | -0,15 | 40,89 | 1040 | | Berkshire cl a* | 95,80 | -0,21 | 96,00 | 1 | | Berkshire cl b* | 3,20 | -0,28 | 3,20 | 3 | | Boeing Co | 75,01 | +1,67 | 73,78 | 1643 | | Bristol Myers sq | 22,01 | +0,36 | 21,93 | 1814 | | Cardinal Health | 67,34 | +2,01 | 66,01 | 730 | | Carnival | 40,78 | +0,44 | 40,60 | 1008 | | Caterpillar Inc | 65,00 | -0,69 | 65,45 | 1608 | | ChevronTexaco | 64,65 | -1,66 | 65,74 | 3644 | | Cigna | 115,20 | +0,06 | 115,13 | 817 | | Cisco | 21,58 | -0,46 | 21,68 | 21550 | | Citigroup | 49,49 | +0,47 | 49,26 | 3044 | | Coca-Cola Co | 45,03 | -0,24 | 45,14 | 2172 | | Colgate Palmoliv | 59,63 | +0,30 | 59,45 | 538 | | Costco Wholesale | 46,85 | -4,87 | 49,25 | 18657 | | Daimler-Chrysler | 52,63 | -0,32 | 52,80 | 96 | | Dow Chemical Co | 37,87 | +0,83 | 37,56 | 1181 | | Du Pont Co | 40,09 | +1,24 | 39,60 | 1538 | | Eastman Kodak | 21,06 | +2,03 | 20,64 | 547 | | Eli Lilly | 56,27 | +0,29 | 56,11 | 1677 | | EMC Corp | 11,63 | +1,75 | 11,43 | 5542 | | Emerson Electric | 82,04 | +0,10 | 81,96 | 606 | | Exelon | 60,36 | +0,10 | 60,30 | 1959 | | Exxon Mobil | 67,82 | -2,29 | 69,41 | 8991 | | Fannie Mae | 52,70 | -0,11 | 52,76 | 1700 | | First Data Corp | 42,65 | +2,40 | 41,65 | 1596 | | Ford Motor Co | 8,26 | — | 8,26 | 7079 | | Gap Inc | 17,15 | +1,12 | 16,96 | 1738 | | Genentech | 81,92 | +0,96 | 81,14 | 957 | | General Elec Co | 34,36 | +0,50 | 34,19 | 4098 | | General Motors | 29,26 | -0,65 | 29,45 | 1903 | | Goldman Sachs Gr | 147,30 | +0,14 | 147,09 | 1595 | | HJ Heinz Co | 42,01 | +0,10 | 41,97 | 381 | | Halliburton Co | 33,04 | -1,52 | 33,62 | 3514 | | HCA-Healthcare | 49,53 | +0,36 | 49,35 | 1455 | | Hewlett-Packard | 35,95 | +0,53 | 35,76 | 4443 | | Home Depot Inc | 34,05 | -0,12 | 34,09 | 3112 | | Honeywell Int | 38,56 | +0,31 | 38,44 | 702 | | Illinois Tool Works | 44,12 | +0,48 | 43,91 | 645 | | Intel Corp | 19,83 | +0,76 | 19,68 | 44224 | | IBM | 81,12 | -0,34 | 81,40 | 2290 | | Intl Paper | 35,06 | +0,34 | 34,94 | 493 | | Johnson&Johnson | 64,68 | +0,12 | 64,60 | 1736 | | J P Morgan Chase | 45,80 | -0,37 | 45,97 | 2481 | | Kimberly-Clark | 63,18 | +0,02 | 63,17 | 671 | | Kohls | 62,40 | -0,30 | 62,59 | 1418 | | Kroger | 23,75 | +0,38 | 23,66 | 1077 | | Lehman Brothers | 63,24 | +1,22 | 62,48 | 1595 | | Lockheed Martin | 82,05 | -0,88 | 83,08 | 1774 | | Lowes Cos | 27,24 | +0,04 | 27,23 | 2840 | | Lucent Tech | 2,38 | +3,48 | 2,30 | 8257 | | Marsh & McLennan | 26,45 | +2,52 | 25,80 | 752 | | McDonalds Corp | 35,90 | -0,50 | 36,08 | 837 | | Medtronic | 46,67 | +1,50 | 45,98 | 1757 | | Merck & Co | 41,16 | +0,66 | 41,27 | 2242 | | Merrill Lynch | 73,14 | +0,40 | 72,85 | 1486 | | Metlife Inc | 54,79 | +0,66 | 54,43 | 1074 | | Micron Tech | 17,42 | +1,04 | 17,24 | 3514 | | Microsoft | 25,88 | +0,15 | 25,84 | 18357 | | Minnesota Mining | 71,60 | -0,01 | 71,61 | 911 | | Motorola Inc | 24,04 | +2,56 | 23,44 | 9305 | | Occidental Petr | 51,31 | -2,34 | 52,54 | 2041 | | Omnicom Group | 88,01 | -0,60 | 88,54 | 225 | | Oracle Corp | 15,64 | +0,77 | 15,52 | 14474 | | Pfizer Inc | 27,85 | +0,91 | 27,60 | 6610 | | Philip Morris | 83,76 | +0,28 | 83,53 | 3563 | | Raytheon Co | 47,38 | +0,89 | 46,96 | 445 | | Schering-plough | 20,99 | +0,24 | 20,94 | 2009 | | Tenet Healthcare | 7,87 | +3,42 | 7,61 | 1856 | | Texas Instrument | 32,56 | +0,80 | 32,30 | 3072 | | Textron Inc | 82,95 | -1,66 | 84,35 | 385 | | Time Warner Inc | 16,52 | -0,06 | 16,53 | 3539 | | Tyco Int | 26,02 | +0,15 | 25,98 | 1723 | | Unisys Corp | 5,16 | -1,34 | 5,23 | 396 | | UPS | 70,52 | +0,26 | 70,34 | 966 | | United Tech | 62,17 | — | 62,17 | 1131 | | Unitedhealth Gr | 52,01 | +1,92 | 51,03 | 1728 | | US Bancorp | 31,96 | -0,13 | 32,00 | 1173 | | Verizon Comm | 35,36 | +0,51 | 35,18 | 2419 | | Wachovia | 55,13 | -0,18 | 55,23 | 1179 | | Wal-Mart Stores | 44,82 | +0,74 | 44,49 | 3837 | | Walt Disney Co | 29,46 | +1,20 | 29,11 | 2113 | | Washington Mutual | 42,06 | -0,80 | 42,40 | 2347 | | Wells Fargo | 34,78 | -0,20 | 34,85 | 1731 | | Xerox Corp | 14,77 | +0,27 | 14,73 | 773 |
|
