| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,66 | 9,1 | 3811 | | ANZ Banking Grp | 27,1 | -0,59 | 27,3 | 4561 | | CommonWealth Bank | 45,7 | +0,04 | 45,7 | 2203 | | National Australian Bank | 35,9 | -1,07 | 36,3 | 3268 | | Telstra Corp | 3,6 | -0,56 | 3,6 | 20012 | | Westpac Banking | 23,2 | -0,90 | 23,4 | 3921 | | Япония (JPY) | | Asahi Kasei | 775,0 | -0,13 | 776,0 | 3451 | | Daiwa Securities | 1406,0 | +0,50 | 1399,0 | 5861 | | Fuji Photo Film | 4350,0 | +1,16 | 4300,0 | 3295 | | Fujitsu Ltd | 938,0 | -0,32 | 941,0 | 5128 | | Honda Motor Co | 3970,0 | -0,50 | 3990,0 | 3179 | | Kao Corp | 3100,0 | -0,96 | 3130,0 | 1591 | | KDDI* | 768000,0 | -0,90 | 775000,0 | 17 | | Mitsubishi Fin Gr* | 1610000,
0 | +0,63 | 1600000,0 | 21 | | Mitsubishi Electric | 968,0 | — | 968,0 | 4888 | | NEC Corp | 677,0 | -0,88 | 683,0 | 12058 | | Nippon Steel Corp | 496,0 | +1,22 | 490,0 | 59986 | | Nissan Motor Co | 1327,0 | -0,52 | 1334,0 | 9710 | | NTT* | 583000,0 | -1,69 | 593000,0 | 21 | | NTT DoCoMo* | 180000,0 | -1,10 | 182000,0 | 78 | | Pioneer | 2250,0 | +0,22 | 2245,0 | 1409 | | Ricoh | 2325,0 | +0,87 | 2305,0 | 3504 | | Seikisui House | 1752,0 | +0,57 | 1742,0 | 3382 | | Shin-Etsu Chem | 6680,0 | -0,15 | 6690,0 | 823 | | Sony | 5110,0 | +0,59 | 5080,0 | 3502 | | Sumitomo Chem | 921,0 | -0,32 | 924,0 | 3641 | | TDK Corp | 9160,0 | +0,77 | 9090,0 | 701 | | Toshiba Corp | 828,0 | -0,96 | 836,0 | 38228 | | Toyota Motor Co | 6320,0 | -0,78 | 6370,0 | 4995 | | Гонконг (HKD) | 0,0 | — | 0,0 | 0 | | Cheung Kong | 86,6 | +0,76 | 85,9 | 4296 | | China Mobile | 52,6 | +0,48 | 52,3 | 18256 | | China Unicom | 7,1 | +1,87 | 7,0 | 10688 | | CLP Holdings | 49,7 | +0,91 | 49,2 | 1857 | | CNOOC | 6,8 | -0,44 | 6,8 | 69886 | | Hang Seng Bank | 98,2 | -0,36 | 98,5 | 2684 | | Henderson Land | 44,0 | — | 44,0 | 1646 | | HSBC Holdings | 141,0 | -0,14 | 141,2 | 12047 | | Hutchison | 70,6 | -0,07 | 70,7 | 8210 | | Франция (EUR) | | Alcatel | 9,7 | -0,61 | 9,8 | 14817 | | Axa | 29,4 | +1,38 | 29,0 | 8579 | | BNP Paribas | 83,3 | +0,36 | 83,0 | 2489 | | Bouygues | 41,3 | +0,51 | 41,1 | 1250 | | Danone | 107,6 | +0,19 | 107,4 | 610 | | EADS | 23,3 | -1,10 | 23,5 | 2817 | | France Telecom | 16,6 | — | 16,6 | 5360 | | Lafarge | 101,5 | +1,00 | 100,5 | 651 | | Michelin | 53,4 | +0,75 | 53,0 | 793 | | Peugeot | 44,1 | +0,05 | 44,1 | 1039 | | Renault | 91,2 | +0,33 | 90,9 | 1292 | | Sanofi-Synthelab | 70,7 | +0,93 | 70,1 | 11527 | | Schneider Elec | 83,9 | +0,72 | 83,3 | 526 | | STMicroelectronics | 12,8 | -0,70 | 12,9 | 3636 | | Total Fina Elf | 52,8 | +0,19 | 52,7 | 6781 | | Великобритания (GBp) | | ARM Holdings | 117,0 | -1,26 | 118,8 | 18110 | | BAE System | 372,3 | +0,47 | 370,5 | 9860 | | Barclays | 672,0 | +2,21 | 657,5 | 39244 | | BP | 596,0 | -0,17 | 597,0 | 59028 | | BAT | 1445,0 | +0,35 | 1440,0 | 5901 | | British Airways | 413,0 | +0,55 | 410,8 | 7501 | | British Telecom | 249,3 | +1,12 | 246,5 | 47042 | | Cable & Wireless | 125,0 | +1,83 | 122,8 | 19676 | | Cadbury Schweppes | 559,0 | — | 559,0 | 3354 | | HSBC Hldg | 958,3 | +0,21 | 953,0 | 24469 | | Lloyds TSB Grp | 525,5 | +0,77 | 521,5 | 21533 | | Marks & Spencer | 605,0 | +2,11 | 592,5 | 9572 | | Prudential | 597,0 | +1,27 | 589,5 | 10326 | | Reuters Group | 410,0 | +1,49 | 404,0 | 7120 | | Rio Tinto | 2685,0 | +1,05 | 2657,0 | 8448 | | Sainsbury | 358,0 | +0,42 | 356,5 | 7618 | | Unilever | 1255,0 | -0,08 | 1256,0 | 2176 | | Vodafone Airtch | 114,8 | +0,88 | 113,8 | 148205 | | Германия (EUR) | | Allianz AG | 133,1 | +0,58 | 132,4 | 2118 | | BASF | 64,6 | +0,47 | 64,3 | 1542 | | Bayer AG | 38,5 | -0,57 | 38,7 | 5633 | | BMW | 40,4 | — | 40,4 | 1341 | | Commerzbank AG | 27,2 | -0,40 | 27,3 | 2984 | | Daimler-Chrysler | 41,2 | +0,10 | 41,2 | 3684 | | Deutsche Bank n | 89,6 | +0,55 | 89,2 | 3819 | | Dt Telekom n | 11,4 | -0,09 | 11,4 | 20632 | | Hypovereinsbank | 32,2 | +1,26 | 31,8 | 389 | | Infineon Tech | 9,1 | -0,33 | 9,2 | 5348 | | Merck KGaA | 77,5 | +0,01 | 77,5 | 329 | | Munich Re | 118,2 | +0,53 | 117,6 | 1257 | | Sap AG | 148,4 | -0,46 | 149,1 | 1112 | | Siemens | 66,6 | +0,56 | 66,2 | 3083 | | Volkswagen AG | 63,3 | +1,59 | 62,4 | 1742 | | Финляндия (EUR) | | Nokia | 16,1 | -1,35 | 16,4 | 50449 | | Stora Enso | 11,8 | -0,17 | 11,9 | 2796 | | Россия (ADR) | | АФК Система | 26,60 | +2,31 | 26,00 | 255 | | Вимм-Билль-Данн | 45,30 | -2,10 | 46,27 | 48 | | Вымпелком | 57,27 | +5,43 | 54,32 | 1563 | | Газпром | 46,56 | -1,51 | 47,10 | 4618 | | ЛУКОЙЛ | 83,90 | +0,60 | 83,70 | 1175 | | Мобильные телесистемы | 37,88 | +3,50 | 36,60 | 1108 | | Норильский никель | 132,50 | -2,93 | 136,50 | 281 | | Пятерочка | 18,00 | +1,69 | 17,70 | 56 | | РАО ЕЭС России | 73,50 | -0,68 | 74,00 | 198 | | Ростелеком | 28,85 | +0,56 | 28,69 | 59 | | Мечел | 21,56 | +2,18 | 21,10 | 111 | | Сургутнефтегаз | 73,09 | -3,95 | 76,00 | 574 | | Татнефть | 102,08 | -1,74 | 103,89 | 89 | | ЮКОС | 2,95 | — | 2,90 | 14 | | Швейцария (CHF) | | Ciba Special | 70,3 | +1,89 | 69,0 | 621 | | Lonza Grp AG | 81,5 | +1,49 | 80,3 | 245 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,8 | +0,22 | 68,7 | 4668 | | Nestle | 425,3 | +0,47 | 423,3 | 889 | | Novartis | 70,3 | +0,07 | 70,3 | 4290 | | Roche | 239,5 | +0,08 | 239,3 | 33 | | Swiss Re | 93,7 | -0,21 | 93,9 | 1781 | | UBS AG | 70,4 | +1,08 | 69,7 | 4599 | | Zurich Fin | 281,0 | +0,18 | 280,5 | 680 | | Швеция (SEK) | | ABB | 97,3 | +1,57 | 95,8 | 1168 | | Electrolux | 115,5 | +3,13 | 112,0 | 3014 | | Ericsson | 24,0 | -0,41 | 24,1 | 206064 | | Nordea | 90,5 | -0,55 | 91,0 | 10253 | | Volvo | 417,5 | +1,33 | 412,0 | 3030 | | Голландия (EUR) | | ABN Amro Hld | 11,3 | +1,26 | 11,2 | 6285 | | Aegon NV | 0,0 | — | 0,0 | 0 | | Ahold Kon | 22,2 | -0,13 | 22,3 | 7983 | | Fortis | 14,1 | +1,08 | 13,9 | 6422 | | ING Grp | 7,5 | -0,13 | 7,5 | 6735 | | Philips | 30,5 | +0,33 | 30,4 | 3460 | | Канада (CAD) | 34,3 | +1,57 | 33,8 | 10942 | | Alcan Inc | 26,8 | +0,53 | 26,6 | 5098 | | Bank of Montreal | 0,0 | — | 0,0 | 0 | | Bank Nova Scotia | 50,7 | +1,93 | 49,7 | 338 | | BCE Inc | 66,6 | -0,51 | 66,9 | 572 | | Imperial Oil | 47,4 | +0,34 | 47,3 | 629 | | Loblaw Cos Ltd | 27,6 | -0,04 | 27,6 | 547 | | Nortel Networks | 42,0 | +1,06 | 41,6 | 151 | | Royal Bank of Canada | 51,3 | -0,12 | 51,4 | 63 | | США ($) | | Abbott Labs | 48,18 | -1,07 | 48,70 | 1113 | | Agilent Tech | 31,86 | -0,93 | 32,16 | 477 | | Alcoa | 28,94 | +1,22 | 28,59 | 787 | | Allstate Corp | 58,33 | +0,67 | 57,94 | 633 | | Alltel | 54,52 | +0,57 | 54,21 | 469 | | Amer Electric Power | 36,67 | +0,52 | 36,48 | 528 | | Amer Express Co | 52,55 | +0,02 | 52,54 | 816 | | AIG | 64,09 | +0,42 | 63,82 | 1826 | | Amgen | 68,75 | +1,06 | 68,03 | 1946 | | Analog Devices | 30,43 | -0,69 | 30,64 | 887 | | Anheuser-Busch | 49,44 | +0,12 | 49,38 | 400 | | Time Warner Inc | 16,72 | +0,60 | 16,62 | 3251 | | Apple Comp Inc | 68,10 | +0,37 | 67,85 | 8970 | | Applied Materials | 16,86 | -0,24 | 16,90 | 10299 | | Automatic Data Proc | 47,93 | +1,55 | 47,20 | 453 | | Bank of America | 51,56 | +0,17 | 51,47 | 2568 | | Bank of New York | 34,02 | +0,80 | 33,75 | 428 | | Baxter Int | 44,86 | +1,08 | 44,38 | 900 | | BCE Inc | 24,97 | -0,08 | 24,99 | 67 | | Bellsouth Corp | 41,24 | +1,28 | 40,72 | 924 | | Berkshire cl a* | 96,00 | -0,10 | 96,10 | 1 | | Berkshire cl b* | 3,19 | -0,28 | 3,20 | 6 | | Boeing Co | 75,17 | +0,36 | 74,90 | 769 | | Bristol Myers sq | 22,94 | +5,47 | 21,75 | 10203 | | Cardinal Health | 68,17 | +1,11 | 67,42 | 352 | | Carnival | 42,45 | +1,31 | 41,90 | 1261 | | Caterpillar Inc | 67,27 | +1,39 | 66,35 | 1446 | | ChevronTexaco | 64,60 | +0,31 | 64,40 | 1679 | | Cigna | 113,59 | +0,46 | 113,07 | 281 | | Cisco | 22,20 | +0,95 | 21,99 | 33783 | | Citigroup | 49,33 | -0,04 | 49,35 | 2180 | | Coca-Cola Co | 45,02 | +0,47 | 44,81 | 902 | | Colgate Palmoliv | 60,22 | +0,60 | 59,86 | 478 | | Costco Wholesale | 47,09 | +0,64 | 46,79 | 1809 | | Daimler-Chrysler | 52,93 | +0,28 | 52,78 | 142 | | Dow Chemical Co | 38,47 | +0,89 | 38,13 | 563 | | Du Pont Co | 40,59 | +1,55 | 39,97 | 1165 | | Eastman Kodak | 21,34 | +0,33 | 21,27 | 267 | | Eli Lilly | 55,98 | +0,09 | 55,93 | 1183 | | EMC Corp | 11,71 | +0,52 | 11,65 | 4740 | | Emerson Electric | 82,96 | +0,99 | 82,15 | 398 | | Exelon | 60,64 | -0,56 | 60,98 | 399 | | Exxon Mobil | 68,08 | +0,61 | 67,67 | 4540 | | Fannie Mae | 52,51 | -0,27 | 52,65 | 367 | | First Data Corp | 43,61 | +1,49 | 42,97 | 767 | | Ford Motor Co | 8,18 | -2,27 | 8,37 | 5301 | | Gap Inc | 16,90 | +0,54 | 16,81 | 1536 | | Genentech | 82,82 | +0,36 | 82,52 | 324 | | General Elec Co | 34,16 | +0,29 | 34,06 | 2955 | | General Motors | 29,47 | +0,99 | 29,18 | 1263 | | Goldman Sachs Gr | 148,14 | -0,34 | 148,65 | 834 | | HJ Heinz Co | 41,90 | +0,14 | 41,84 | 184 | | Halliburton Co | 32,99 | +1,13 | 32,62 | 1584 | | HCA-Healthcare | 49,35 | +0,06 | 49,32 | 813 | | Hewlett-Packard | 36,60 | +0,11 | 36,56 | 2226 | | Home Depot Inc | 34,53 | +0,70 | 34,29 | 2125 | | Honeywell Int | 38,83 | +0,28 | 38,72 | 727 | | Illinois Tool Works | 44,27 | +0,84 | 43,90 | 355 | | Intel Corp | 19,77 | +1,01 | 19,57 | 26346 | | IBM | 81,00 | +0,04 | 80,97 | 911 | | Intl Paper | 34,96 | +0,55 | 34,77 | 417 | | Johnson&Johnson | 64,70 | +0,06 | 64,66 | 1134 | | J P Morgan Chase | 45,45 | -0,46 | 45,66 | 1851 | | Kimberly-Clark | 64,01 | +0,80 | 63,50 | 396 | | Kohls | 62,88 | +0,59 | 62,51 | 585 | | Kroger | 23,82 | +0,04 | 23,81 | 433 | | Lehman Brothers | 63,43 | -0,60 | 63,81 | 932 | | Lockheed Martin | 83,90 | +1,57 | 82,60 | 985 | | Lowes Cos | 27,37 | +1,15 | 27,06 | 1594 | | Lucent Tech | 2,32 | -0,43 | 2,33 | 8553 | | Marsh & McLennan | 26,32 | +0,61 | 26,16 | 303 | | McDonalds Corp | 36,45 | +1,53 | 35,90 | 2322 | | Medtronic | 46,74 | -0,34 | 46,90 | 975 | | Merck & Co | 40,88 | +0,81 | 40,55 | 1574 | | Merrill Lynch | 73,70 | +0,23 | 73,53 | 645 | | Metlife Inc | 54,93 | -0,18 | 55,03 | 660 | | Micron Tech | 17,43 | +0,87 | 17,28 | 1926 | | Microsoft | 25,72 | +0,08 | 25,70 | 16665 | | Minnesota Mining | 71,93 | +0,32 | 71,70 | 601 | | Motorola Inc | 23,32 | -0,26 | 23,38 | 3043 | | Occidental Petr | 51,45 | +0,90 | 50,99 | 745 | | Omnicom Group | 88,80 | +1,58 | 87,42 | 164 | | Oracle Corp | 15,59 | -0,45 | 15,66 | 10541 | | Pfizer Inc | 27,79 | +0,83 | 27,56 | 4045 | | Philip Morris | 84,01 | +0,57 | 83,53 | 1196 | | Raytheon Co | 47,11 | -0,21 | 47,21 | 449 | | Schering-plough | 20,99 | +0,19 | 20,95 | 1217 | | Tenet Healthcare | 7,66 | -2,79 | 7,88 | 580 | | Texas Instrument | 31,99 | -1,84 | 32,59 | 2967 | | Textron Inc | 84,54 | +0,81 | 83,86 | 98 | | Time Warner Inc | 16,72 | +0,60 | 16,62 | 3251 | | Tyco Int | 26,47 | +1,22 | 26,15 | 1987 | | Unisys Corp | 5,30 | -0,93 | 5,35 | 331 | | UPS | 70,91 | +1,23 | 70,05 | 911 | | United Tech | 62,98 | +0,43 | 62,71 | 550 | | Unitedhealth Gr | 51,82 | -0,25 | 51,95 | 1109 | | US Bancorp | 32,10 | +0,09 | 32,07 | 685 | | Verizon Comm | 35,59 | +1,17 | 35,18 | 1446 | | Wachovia | 55,05 | +0,77 | 54,63 | 1558 | | Wal-Mart Stores | 45,30 | +1,30 | 44,72 | 2144 | | Walt Disney Co | 29,95 | +1,01 | 29,65 | 1767 | | Washington Mutual | 41,86 | -0,07 | 41,89 | 1449 | | Wells Fargo | 34,78 | +0,09 | 34,75 | 2020 | | Xerox Corp | 14,92 | +0,74 | 14,81 | 410 |
|
