| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,57 | 8,9 | 6117 | | ANZ Banking Grp | 27,3 | +1,11 | 27,0 | 6050 | | CommonWealth Bank | 45,7 | +0,68 | 45,4 | 2677 | | National Australian Bank | 36,3 | +0,55 | 36,1 | 3732 | | Telstra Corp | 3,6 | +0,28 | 3,6 | 36761 | | Westpac Banking | 23,4 | +0,91 | 23,2 | 5100 | | Япония (JPY) | | Asahi Kasei | 776,0 | +0,78 | 770,0 | 4774 | | Daiwa Securities | 1399,0 | -0,21 | 1402,0 | 7615 | | Fuji Photo Film | 4300,0 | +1,90 | 4220,0 | 4004 | | Fujitsu Ltd | 941,0 | +1,07 | 931,0 | 8522 | | Honda Motor Co | 3990,0 | +1,53 | 3930,0 | 6784 | | Kao Corp | 3130,0 | -0,32 | 3140,0 | 1842 | | KDDI* | 775000,0 | +3,33 | 750000,0 | 34 | | Mitsubishi Fin Gr* | 1600000,
0 | +0,63 | 1590000,0 | 26 | | Mitsubishi Electric | 968,0 | +1,89 | 950,0 | 7717 | | NEC Corp | 683,0 | +4,27 | 655,0 | 21206 | | Nippon Steel Corp | 490,0 | -0,20 | 491,0 | 57613 | | Nissan Motor Co | 1334,0 | +2,38 | 1303,0 | 22893 | | NTT* | 593000,0 | +0,68 | 589000,0 | 17 | | NTT DoCoMo* | 182000,0 | +1,11 | 180000,0 | 92 | | Pioneer | 2245,0 | +2,51 | 2190,0 | 4434 | | Ricoh | 2305,0 | +1,10 | 2280,0 | 2721 | | Seikisui House | 1742,0 | +0,93 | 1726,0 | 3595 | | Shin-Etsu Chem | 6690,0 | +0,75 | 6640,0 | 1553 | | Sony | 5080,0 | +1,80 | 4990,0 | 6199 | | Sumitomo Chem | 924,0 | +2,33 | 903,0 | 8125 | | TDK Corp | 9090,0 | +1,45 | 8960,0 | 1052 | | Toshiba Corp | 836,0 | +3,21 | 810,0 | 83997 | | Toyota Motor Co | 6370,0 | +1,27 | 6290,0 | 5505 | | Гонконг (HKD) | 0,0 | — | 0,0 | 0 | | Cheung Kong | 85,9 | +1,30 | 84,8 | 5412 | | China Mobile | 52,3 | +0,67 | 52,0 | 22537 | | China Unicom | 7,0 | -0,43 | 7,0 | 11602 | | CLP Holdings | 49,2 | +0,61 | 48,9 | 3596 | | CNOOC | 6,8 | +0,44 | 6,8 | 76488 | | Hang Seng Bank | 98,5 | +0,05 | 98,5 | 1403 | | Henderson Land | 44,0 | +0,80 | 43,6 | 4338 | | HSBC Holdings | 141,2 | +0,43 | 140,6 | 13710 | | Hutchison | 70,7 | +0,36 | 70,4 | 8316 | | Франция (EUR) | | Alcatel | 9,8 | -2,00 | 10,0 | 13295 | | Axa | 29,0 | +0,69 | 28,8 | 8704 | | BNP Paribas | 83,0 | -0,84 | 83,7 | 2698 | | Bouygues | 41,1 | +0,24 | 41,0 | 844 | | Danone | 107,4 | +0,09 | 107,3 | 593 | | EADS | 23,5 | +0,26 | 23,5 | 3471 | | France Telecom | 16,6 | -0,42 | 16,6 | 6754 | | Lafarge | 100,5 | -0,40 | 100,9 | 672 | | Michelin | 53,0 | -0,19 | 53,1 | 1037 | | Peugeot | 44,1 | -0,27 | 44,2 | 1456 | | Renault | 90,9 | +0,44 | 90,5 | 1374 | | Sanofi-Synthelab | 70,1 | +0,14 | 70,0 | 2994 | | Schneider Elec | 83,3 | -0,66 | 83,8 | 716 | | STMicroelectronics | 12,9 | -2,21 | 13,1 | 6139 | | Total Fina Elf | 52,7 | -1,22 | 53,4 | 11870 | | Великобритания (GBp) | | ARM Holdings | 118,8 | -1,66 | 120,8 | 18389 | | BAE System | 370,5 | -1,46 | 376,0 | 10966 | | Barclays | 657,5 | -0,60 | 661,5 | 19412 | | BP | 596,8 | +0,84 | 592,0 | 150400 | | BAT | 1446,5 | -1,03 | 1455,0 | 5973 | | British Airways | 410,6 | +0,67 | 408,0 | 7350 | | British Telecom | 246,5 | -0,70 | 248,3 | 21958 | | Cable & Wireless | 123,0 | -0,61 | 123,5 | 21994 | | Cadbury Schweppes | 558,8 | +0,45 | 556,5 | 9167 | | HSBC Hldg | 953,0 | +0,11 | 952,0 | 35832 | | Lloyds TSB Grp | 521,5 | -1,04 | 527,0 | 21019 | | Marks & Spencer | 591,5 | -0,42 | 595,0 | 3903 | | Prudential | 589,5 | -0,67 | 593,5 | 9516 | | Reuters Group | 404,0 | +0,69 | 401,3 | 9868 | | Rio Tinto | 2657,7 | -0,82 | 2679,0 | 6880 | | Sainsbury | 356,5 | -0,63 | 358,8 | 10279 | | Unilever | 1256,0 | -0,24 | 1259,0 | 3021 | | Vodafone Airtch | 113,8 | -1,09 | 115,0 | 205975 | | Германия (EUR) | | Allianz AG | 132,4 | +0,39 | 131,9 | 2383 | | BASF | 64,3 | -0,69 | 64,8 | 2698 | | Bayer AG | 38,7 | -0,59 | 38,9 | 3654 | | BMW | 40,4 | -0,02 | 40,5 | 1339 | | Commerzbank AG | 27,3 | +0,18 | 27,3 | 4167 | | Daimler-Chrysler | 41,2 | +0,64 | 40,9 | 4178 | | Deutsche Bank n | 89,2 | +0,16 | 89,0 | 3133 | | Dt Telekom n | 11,4 | -0,70 | 11,5 | 36307 | | Hypovereinsbank | 31,8 | -0,34 | 31,9 | 160 | | Infineon Tech | 9,2 | -0,76 | 9,2 | 6709 | | Merck KGaA | 77,5 | -0,33 | 77,8 | 411 | | Munich Re | 117,6 | +0,20 | 117,4 | 1366 | | Sap AG | 149,1 | -0,81 | 150,3 | 1579 | | Siemens | 66,2 | -0,68 | 66,6 | 3555 | | Volkswagen AG | 62,4 | -0,87 | 62,9 | 1435 | | Финляндия (EUR) | | Nokia | 16,4 | -0,30 | 16,4 | 27136 | | Stora Enso | 11,9 | -1,41 | 12,0 | 4100 | | Россия (ADR) | | АФК Система | 26,00 | -1,89 | 26,50 | 633 | | Вимм-Билль-Данн | 45,05 | -3,43 | 46,65 | 29 | | Вымпелком | 54,37 | -0,15 | 54,45 | 439 | | Газпром | 47,34 | +0,64 | 46,80 | 8708 | | ЛУКОЙЛ | 85,00 | -1,53 | 85,00 | 1992 | | Мобильные телесистемы | 36,57 | -1,32 | 37,06 | 535 | | Норильский никель | 136,76 | -1,09 | 138,00 | 193 | | Пятерочка | 17,70 | -1,12 | 17,90 | 93 | | РАО ЕЭС России | 74,37 | -0,13 | 74,10 | 255 | | Ростелеком | 28,93 | -2,69 | 29,73 | 79 | | Мечел | 21,16 | -3,77 | 21,99 | 295 | | Сургутнефтегаз | 76,00 | +3,40 | 73,50 | 702 | | Татнефть | 104,61 | -0,66 | 105,30 | 84 | | ЮКОС | 2,90 | +0,69 | 2,88 | 266 | | Швейцария (CHF) | | Ciba Special | 69,0 | -2,13 | 70,5 | 938 | | Lonza Grp AG | 80,3 | +0,38 | 80,0 | 193 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,7 | — | 68,7 | 3449 | | Nestle | 423,3 | -0,12 | 423,8 | 1240 | | Novartis | 70,3 | -0,57 | 70,7 | 5890 | | Roche | 239,3 | +0,21 | 238,8 | 61 | | Swiss Re | 93,9 | +0,11 | 93,8 | 1211 | | UBS AG | 69,7 | -0,36 | 69,9 | 4283 | | Zurich Fin | 280,5 | — | 280,5 | 723 | | Швеция (SEK) | | ABB | 95,8 | -1,54 | 97,3 | 3311aaz | | Electrolux | 112,0 | -1,75 | 114,0 | 3580 | | Ericsson | 24,1 | -0,82 | 24,3 | 120647 | | Nordea | 91,0 | -0,55 | 91,5 | 9711 | | Volvo | 412,0 | — | 412,0 | 3288 | | Голландия (EUR) | | ABN Amro Hld | 11,2 | -1,20 | 11,3 | 6836 | | Aegon NV | 0,0 | — | 0,0 | 0 | | Ahold Kon | 22,3 | -0,31 | 22,3 | 9201 | | Fortis | 13,9 | +0,50 | 13,9 | 7125 | | ING Grp | 7,5 | — | 7,5 | 13806 | | Philips | 30,4 | +0,13 | 30,3 | 4028 | | Канада (CAD) | 33,8 | -0,15 | 33,8 | 7871 | | Alcan Inc | 26,6 | +0,15 | 26,6 | 6448 | | Bank of Montreal | 0,0 | — | 0,0 | 0 | | Bank Nova Scotia | 50,0 | +1,11 | 49,4 | 490 | | BCE Inc | 66,8 | +0,09 | 66,8 | 701 | | Imperial Oil | 47,8 | +0,42 | 47,6 | 562 | | Loblaw Cos Ltd | 27,9 | +0,18 | 27,9 | 645 | | Nortel Networks | 41,9 | -0,26 | 42,0 | 239 | | Royal Bank of Canada | 51,4 | -0,16 | 51,5 | 150 | | США ($) | | Abbott Labs | 48,55 | +0,77 | 48,18 | 984 | | Agilent Tech | 31,75 | -0,78 | 32,00 | 438 | | Alcoa | 28,49 | +0,11 | 28,46 | 761 | | Allstate Corp | 57,76 | +0,21 | 57,64 | 392 | | Alltel | 53,92 | -0,50 | 54,19 | 338 | | Amer Electric Power | 36,43 | +0,86 | 36,12 | 260 | | Amer Express Co | 52,53 | +0,11 | 52,47 | 1123 | | AIG | 63,69 | +0,22 | 63,55 | 993 | | Amgen | 68,49 | +0,37 | 68,24 | 1502 | | Analog Devices | 30,46 | -0,36 | 30,57 | 837 | | Anheuser-Busch | 49,35 | -0,20 | 49,45 | 404 | | Time Warner Inc | 16,57 | -0,06 | 16,58 | 2182 | | Apple Comp Inc | 67,55 | +0,88 | 66,96 | 8350 | | Applied Materials | 16,87 | -0,47 | 16,95 | 9843 | | Automatic Data Proc | 47,73 | +0,67 | 47,41 | 315 | | Bank of America | 51,71 | +0,02 | 51,70 | 2200 | | Bank of New York | 33,63 | -1,09 | 34,00 | 537 | | Baxter Int | 44,39 | -0,54 | 44,63 | 488 | | BCE Inc | 25,16 | +0,12 | 25,13 | 44 | | Bellsouth Corp | 40,69 | -0,15 | 40,75 | 918 | | Berkshire cl a* | 95,70 | -0,10 | 95,80 | 1 | | Berkshire cl b* | 3,20 | -0,03 | 3,20 | 4 | | Boeing Co | 75,15 | +0,17 | 75,02 | 676 | | Bristol Myers sq | 21,84 | -0,64 | 21,98 | 829 | | Cardinal Health | 66,87 | -0,43 | 67,16 | 239 | | Carnival | 41,44 | +2,09 | 40,59 | 1330 | | Caterpillar Inc | 65,24 | +0,28 | 65,06 | 1670 | | ChevronTexaco | 64,91 | -0,43 | 65,19 | 1564 | | Cigna | 112,75 | -1,49 | 114,45 | 436 | | Cisco | 21,99 | +1,47 | 21,67 | 31277 | | Citigroup | 49,28 | -0,48 | 49,52 | 1967 | | Coca-Cola Co | 44,96 | — | 44,96 | 804 | | Colgate Palmoliv | 59,90 | +0,42 | 59,65 | 344 | | Costco Wholesale | 46,80 | -0,81 | 47,18 | 2550 | | Daimler-Chrysler | 52,75 | +0,15 | 52,67 | 56 | | Dow Chemical Co | 38,02 | +0,32 | 37,90 | 807 | | Du Pont Co | 40,03 | +0,25 | 39,93 | 677 | | Eastman Kodak | 21,16 | +0,67 | 21,02 | 402 | | Eli Lilly | 56,06 | — | 56,06 | 766 | | EMC Corp | 11,52 | -1,03 | 11,64 | 2392 | | Emerson Electric | 81,61 | -0,04 | 81,64 | 266 | | Exelon | 60,76 | +1,06 | 60,12 | 787 | | Exxon Mobil | 68,17 | -0,19 | 68,30 | 4534 | | Fannie Mae | 52,48 | -0,32 | 52,65 | 606 | | First Data Corp | 42,89 | +0,30 | 42,76 | 1047 | | Ford Motor Co | 8,44 | +2,06 | 8,27 | 6241 | | Gap Inc | 16,89 | -1,92 | 17,22 | 5087 | | Genentech | 81,60 | -0,55 | 82,05 | 405 | | General Elec Co | 34,06 | -0,61 | 34,27 | 2458 | | General Motors | 29,29 | +0,14 | 29,25 | 1078 | | Goldman Sachs Gr | 147,70 | +0,44 | 147,06 | 652 | | HJ Heinz Co | 41,89 | -0,21 | 41,98 | 514 | | Halliburton Co | 33,23 | +0,73 | 32,99 | 1529 | | HCA-Healthcare | 49,50 | -0,06 | 49,53 | 658 | | Hewlett-Packard | 36,46 | +1,28 | 36,00 | 4099 | | Home Depot Inc | 34,12 | — | 34,12 | 1974 | | Honeywell Int | 38,42 | -0,47 | 38,60 | 732 | | Illinois Tool Works | 43,81 | -0,09 | 43,85 | 254 | | Intel Corp | 19,62 | -1,11 | 19,84 | 21736 | | IBM | 80,99 | -0,28 | 81,22 | 966 | | Intl Paper | 34,77 | -0,32 | 34,88 | 550 | | Johnson&Johnson | 64,57 | -0,09 | 64,63 | 1269 | | J P Morgan Chase | 45,67 | -0,13 | 45,73 | 1148 | | Kimberly-Clark | 63,36 | +1,17 | 62,63 | 331 | | Kohls | 62,35 | -0,03 | 62,37 | 1018 | | Kroger | 23,62 | +0,04 | 23,61 | 276 | | Lehman Brothers | 63,00 | -0,16 | 63,10 | 801 | | Lockheed Martin | 81,97 | -0,35 | 82,26 | 474 | | Lowes Cos | 27,06 | -0,70 | 27,25 | 1443 | | Lucent Tech | 2,33 | -2,10 | 2,38 | 6268 | | Marsh & McLennan | 26,12 | -0,91 | 26,36 | 359 | | McDonalds Corp | 35,88 | -0,75 | 36,15 | 545 | | Medtronic | 46,70 | +0,32 | 46,55 | 1025 | | Merck & Co | 40,47 | -0,81 | 40,80 | 1549 | | Merrill Lynch | 73,20 | -0,14 | 73,30 | 751 | | Metlife Inc | 54,97 | +0,31 | 54,80 | 479 | | Micron Tech | 17,19 | -1,88 | 17,52 | 2459 | | Microsoft | 25,78 | -0,08 | 25,80 | 10971 | | Minnesota Mining | 71,53 | +0,13 | 71,44 | 472 | | Motorola Inc | 23,39 | -1,97 | 23,86 | 3069 | | Occidental Petr | 51,37 | -0,79 | 51,78 | 1056 | | Omnicom Group | 87,05 | -1,15 | 88,06 | 212 | | Oracle Corp | 15,55 | -1,33 | 15,76 | 10565 | | Pfizer Inc | 27,81 | +0,29 | 27,73 | 3363 | | Philip Morris | 83,86 | -0,66 | 84,42 | 1496 | | Raytheon Co | 47,30 | -0,32 | 47,45 | 176 | | Schering-plough | 20,86 | -0,86 | 21,04 | 471 | | Tenet Healthcare | 7,82 | -0,64 | 7,87 | 483 | | Texas Instrument | 32,46 | -0,67 | 32,68 | 1936 | | Textron Inc | 84,34 | +1,49 | 83,10 | 276 | | Time Warner Inc | 16,57 | -0,06 | 16,58 | 2182 | | Tyco Int | 25,98 | +0,12 | 25,95 | 1376 | | Unisys Corp | 5,33 | +2,50 | 5,20 | 280 | | UPS | 70,34 | -0,28 | 70,54 | 558 | | United Tech | 62,55 | +0,45 | 62,27 | 517 | | Unitedhealth Gr | 51,38 | -0,71 | 51,75 | 969 | | US Bancorp | 31,89 | -0,06 | 31,91 | 523 | | Verizon Comm | 35,34 | -0,14 | 35,39 | 994 | | Wachovia | 54,61 | -1,18 | 55,26 | 816 | | Wal-Mart Stores | 44,59 | -0,07 | 44,62 | 2540 | | Walt Disney Co | 29,46 | -0,37 | 29,57 | 1066 | | Washington Mutual | 42,09 | -0,45 | 42,28 | 966 | | Wells Fargo | 34,73 | +0,12 | 34,69 | 1154 | | Xerox Corp | 14,79 | +0,14 | 14,77 | 564 |
|
