| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | -1,00 | 9,0 | 8666 | | ANZ Banking Grp | 27,2 | +0,15 | 27,2 | 4565 | | CommonWealth Bank | 46,0 | +1,06 | 45,5 | 2996 | | National Australian Bank | 36,2 | +0,64 | 36,0 | 4029 | | Telstra Corp | 3,5 | -0,28 | 3,5 | 25108 | | Westpac Banking | 23,3 | +0,30 | 23,2 | 3437 | | Япония (JPY) | | Asahi Kasei | 736,0 | -1,21 | 745,0 | 5413 | | Daiwa Securities | 1346,0 | -3,03 | 1388,0 | 9411 | | Fuji Photo Film | 4280,0 | +0,47 | 4260,0 | 2290 | | Fujitsu Ltd | 903,0 | -0,66 | 909,0 | 8641 | | Honda Motor Co | 3750,0 | -1,06 | 3790,0 | 5322 | | Kao Corp | 3030,0 | -0,33 | 3040,0 | 1762 | | KDDI* | 737000,0 | +1,10 | 729000,0 | 16 | | Mitsubishi Fin Gr* | 1540000,
0 | — | 1540000,0 | 39 | | Mitsubishi Electric | 947,0 | -1,25 | 959,0 | 4783 | | NEC Corp | 657,0 | -0,76 | 662,0 | 15137 | | Nippon Steel Corp | 490,0 | -1,61 | 498,0 | 58521 | | Nissan Motor Co | 1284,0 | -1,15 | 1299,0 | 10750 | | NTT* | 572000,0 | -0,17 | 573000,0 | 16 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 71 | | Pioneer | 2120,0 | -0,70 | 2135,0 | 1729 | | Ricoh | 2295,0 | — | 2295,0 | 2036 | | Seikisui House | 1747,0 | -0,40 | 1754,0 | 2402 | | Shin-Etsu Chem | 6600,0 | -0,30 | 6620,0 | 1615 | | Sony | 4880,0 | -0,61 | 4910,0 | 3917 | | Sumitomo Chem | 869,0 | -1,59 | 883,0 | 5648 | | TDK Corp | 8830,0 | -0,23 | 8850,0 | 780 | | Toshiba Corp | 802,0 | +0,25 | 800,0 | 30207 | | Toyota Motor Co | 6140,0 | +0,16 | 6130,0 | 5676 | | Гонконг (HKD) | | Cheung Kong | 85,3 | +1,25 | 84,3 | 2806 | | China Mobile | 51,7 | +1,77 | 50,8 | 21745 | | China Unicom | 7,1 | +2,01 | 7,0 | 20032 | | CLP Holdings | 48,5 | — | 48,5 | 2381 | | CNOOC | 6,4 | +0,47 | 6,3 | 90284 | | Hang Seng Bank | 97,3 | +0,21 | 97,1 | 965 | | Henderson Land | 42,2 | +0,48 | 42,0 | 2639 | | HSBC Holdings | 138,9 | +0,58 | 138,1 | 11603 | | Hutchison | 69,7 | +0,51 | 69,3 | 5434 | | Франция (EUR) | | Alcatel | 9,6 | +3,02 | 9,3 | 12580 | | Axa | 28,9 | +0,70 | 28,7 | 7028 | | BNP Paribas | 82,6 | +0,73 | 82,0 | 3904 | | Bouygues | 41,2 | +0,15 | 41,2 | 1136 | | Danone | 109,2 | +1,58 | 107,5 | 1445 | | EADS | 23,7 | +5,43 | 22,5 | 10842 | | France Telecom | 17,3 | +0,87 | 17,2 | 16579 | | Lafarge | 101,0 | +1,56 | 99,5 | 957 | | Michelin | 53,8 | +1,90 | 52,8 | 1074 | | Peugeot | 43,5 | +1,14 | 43,0 | 1163 | | Renault | 90,0 | +2,10 | 88,2 | 1343 | | Sanofi-Synthelab | 68,9 | +2,07 | 67,5 | 4739 | | Schneider Elec | 86,4 | +2,98 | 83,9 | 976 | | STMicroelectronics | 13,3 | +4,39 | 12,8 | 13459 | | Total Fina Elf | 50,4 | +0,40 | 50,2 | 15066 | | Великобритания (GBp) | | ARM Holdings | 111,6 | +2,92 | 111,3 | 26873 | | BAE System | 385,7 | +3,35 | 373,0 | 23985 | | Barclays | 673,5 | +1,43 | 664,0 | 27643 | | BP | 585,6 | -0,17 | 583,0 | 109964 | | BAT | 1497,3 | +1,90 | 1470,0 | 14820 | | British Airways | 424,5 | +1,62 | 417,8 | 11060 | | British Telecom | 258,0 | +1,88 | 253,3 | 63364 | | Cable & Wireless | 127,1 | +1,20 | 125,5 | 35902 | | Cadbury Schweppes | 553,4 | -0,54 | 558,0 | 10045 | | HSBC Hldg | 955,8 | +0,42 | 953,0 | 43549 | | Lloyds TSB Grp | 522,0 | +1,15 | 522,0 | 44460 | | Marks & Spencer | 593,4 | +0,59 | 592,0 | 8026 | | Prudential | 597,5 | +1,10 | 591,0 | 11091 | | Reuters Group | 404,3 | +0,93 | 402,8 | 4686 | | Rio Tinto | 2543,3 | -0,24 | 2544,0 | 12850 | | Sainsbury | 368,3 | +0,20 | 367,8 | 15788 | | Unilever | 1271,7 | +0,08 | 1273,0 | 5516 | | Vodafone Airtch | 117,5 | +2,40 | 114,8 | 529081 | | Германия (EUR) | | Allianz AG | 134,8 | +1,27 | 133,2 | 2870 | | BASF | 63,3 | +0,35 | 63,1 | 2982 | | Bayer AG | 39,1 | +1,27 | 38,6 | 5507 | | BMW | 39,6 | +1,75 | 38,9 | 2344 | | Commerzbank AG | 27,1 | +0,15 | 27,0 | 4045 | | Daimler-Chrysler | 40,6 | +1,63 | 40,0 | 6584 | | Deutsche Bank n | 90,0 | +1,37 | 88,8 | 5894 | | Dt Telekom n | 11,7 | +0,78 | 11,6 | 36605 | | Hypovereinsbank | 33,8 | +0,95 | 33,5 | 564 | | Infineon Tech | 9,7 | +4,20 | 9,3 | 17336 | | Merck KGaA | 74,8 | +1,22 | 73,9 | 424 | | Munich Re | 117,9 | +0,64 | 117,1 | 2054 | | Sap AG | 149,9 | +3,54 | 144,8 | 2424 | | Siemens | 66,7 | +1,75 | 65,5 | 3696 | | Volkswagen AG | 63,1 | +2,77 | 61,4 | 3030 | | Финляндия (EUR) | | Nokia | 15,5 | +2,58 | 15,1 | 66373 | | Stora Enso | 12,0 | +0,93 | 11,9 | 2412 | | Швейцария (CHF) | | Ciba Special | 69,3 | +0,44 | 69,0 | 265 | | Lonza Grp AG | 82,1 | +0,80 | 81,4 | 180 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 69,4 | +1,39 | 68,5 | 5904 | | Nestle | 430,5 | +0,58 | 428,0 | 1039 | | Novartis | 71,1 | +1,28 | 70,2 | 7513 | | Roche | 235,0 | +1,95 | 230,5 | 29 | | Swiss Re | 94,0 | +2,12 | 92,1 | 3109 | | UBS AG | 70,7 | +1,22 | 69,9 | 8497 | | Zurich Fin | 282,8 | +1,53 | 278,5 | 765 | | Швеция (SEK) | | ABB | 96,8 | +1,31 | 95,5 | 906 | | Electrolux | 119,5 | +5,29 | 113,5 | 11544 | | Ericsson | 24,4 | +1,67 | 24,0 | 137792 | | Nordea | 91,8 | +1,10 | 90,8 | 6765 | | Volvo | 429,0 | +1,54 | 422,5 | 4413 | | Голландия (EUR) | | ABN Amro Hld | 11,8 | -0,17 | 11,6 | 12 | | Ahold Kon | 21,8 | +1,44 | 21,5 | 12187 | | Fortis | 14,1 | +1,81 | 13,8 | 7395 | | ING Grp | 7,9 | +1,29 | 7,8 | 12084 | | Philips | 30,4 | +2,29 | 29,7 | 4727 | | Россия (ADR) | | АФК Система | 27,76 | -2,19 | 28,32 | 545 | | Вимм-Билль-Данн | 41,72 | +1,76 | 41,00 | 62 | | Вымпелком | 59,43 | +2,43 | 58,02 | 639 | | Газпром | 42,84 | +1,74 | 42,50 | 5385 | | ЛУКОЙЛ | 78,89 | +0,64 | 78,40 | 2292 | | Мобильные телесистемы | 40,17 | +2,97 | 39,01 | 639 | | Норильский никель | 120,50 | +0,21 | 121,50 | 601 | | Пятерочка | 18,75 | +1,90 | 18,40 | 342 | | РАО ЕЭС России | 73,00 | +5,75 | 73,00 | 765 | | Ростелеком | 29,02 | +2,74 | 28,50 | 66 | | Стальная группа Мечел | 21,19 | -0,75 | 21,35 | 47 | | Сургутнефтегаз | 63,80 | -0,47 | 64,10 | 721 | | Татнефть | 90,50 | +1,51 | 89,15 | 106 | | ЮКОС | 3,00 | +5,26 | 2,85 | 326 | | Канада (CAD) | 33,5 | +1,48 | 33,0 | 8025 | | Alcan Inc | 27,3 | +2,98 | 26,5 | 8553 | | Bank Nova Scotia | 47,3 | +1,57 | 46,6 | 826 | | BCE Inc | 66,5 | +1,45 | 65,5 | 488 | | Imperial Oil | 46,9 | +0,67 | 46,6 | 905 | | Loblaw Cos Ltd | 30,7 | +3,40 | 29,7 | 8119 | | Nortel Networks | 38,3 | +0,98 | 37,9 | 228 | | Royal Bank of Canada | 50,5 | -0,53 | 50,7 | 154 | | США ($) | | Abbott Labs | 48,48 | -0,33 | 48,64 | 2311 | | Agilent Tech | 31,30 | +0,68 | 31,09 | 1013 | | Alcoa | 27,46 | +1,10 | 27,16 | 1746 | | Allstate Corp | 59,74 | +0,66 | 59,35 | 502 | | Alltel | 55,99 | +1,49 | 55,17 | 408 | | Amer Electric Power | 36,01 | -0,14 | 36,06 | 811 | | Amer Express Co | 52,58 | +0,19 | 52,48 | 982 | | AIG | 65,31 | +0,91 | 64,72 | 1988 | | Amgen | 68,65 | +0,53 | 68,29 | 2453 | | Analog Devices | 31,01 | +1,77 | 30,47 | 951 | | Anheuser-Busch | 47,38 | +0,17 | 47,30 | 394 | | Time Warner Inc | 16,95 | +0,30 | 16,90 | 3518 | | Apple Comp Inc | 73,10 | +0,83 | 72,50 | 18326 | | Applied Materials | 17,09 | +4,02 | 16,43 | 17274 | | Automatic Data Proc | 47,55 | +0,15 | 47,48 | 472 | | Bank of America | 51,34 | +0,31 | 51,18 | 3199 | | Bank of New York | 33,97 | -0,09 | 34,00 | 1299 | | Baxter Int | 45,06 | +1,28 | 44,49 | 836 | | BCE Inc | 27,45 | +3,78 | 26,45 | 307 | | Bellsouth Corp | 42,03 | +1,42 | 41,44 | 1647 | | Berkshire cl a* | 96,10 | -0,10 | 96,20 | 1 | | Berkshire cl b* | 3,20 | -0,07 | 3,21 | 6 | | Boeing Co | 73,87 | +0,07 | 73,82 | 851 | | Bristol Myers sq | 24,06 | +2,86 | 23,39 | 6436 | | Cardinal Health | 69,08 | +0,14 | 68,98 | 404 | | Carnival | 44,26 | +2,88 | 43,02 | 1595 | | Caterpillar Inc | 65,21 | -0,46 | 65,51 | 2412 | | ChevronTexaco | 61,50 | -0,81 | 62,00 | 3030 | | Cigna | 116,91 | +2,02 | 114,59 | 497 | | Cisco | 22,38 | +1,91 | 21,96 | 27528 | | Citigroup | 48,83 | -0,18 | 48,92 | 2120 | | Coca-Cola Co | 44,79 | +0,54 | 44,55 | 1401 | | Colgate Palmoliv | 62,10 | +0,08 | 62,05 | 509 | | Costco Wholesale | 49,47 | +1,73 | 48,63 | 1625 | | Daimler-Chrysler | 51,52 | +0,90 | 51,06 | 146 | | Dow Chemical Co | 37,34 | +1,22 | 36,89 | 1131 | | Du Pont Co | 40,09 | +0,63 | 39,84 | 1112 | | Eastman Kodak | 21,94 | +2,57 | 21,39 | 690 | | Eli Lilly | 55,17 | +1,68 | 54,26 | 2220 | | EMC Corp | 11,66 | -0,34 | 11,70 | 1924 | | Emerson Electric | 81,63 | +0,83 | 80,96 | 374 | | Exelon | 58,22 | -1,05 | 58,84 | 1190 | | Exxon Mobil | 64,55 | -0,60 | 64,94 | 5948 | | Fannie Mae | 52,37 | +1,04 | 51,83 | 570 | | First Data Corp | 44,80 | +1,59 | 44,10 | 1210 | | Ford Motor Co | 9,00 | +3,33 | 8,71 | 7977 | | Gap Inc | 17,20 | +1,78 | 16,90 | 1813 | | Genentech | 78,55 | +0,28 | 78,33 | 1633 | | General Elec Co | 34,49 | +0,17 | 34,43 | 4454 | | General Motors | 32,98 | +3,58 | 31,84 | 3304 | | Goldman Sachs Gr | 155,94 | +3,27 | 151,00 | 2830 | | HJ Heinz Co | 41,47 | -0,81 | 41,81 | 597 | | Halliburton Co | 29,36 | -0,98 | 29,65 | 3692 | | HCA-Healthcare | 49,56 | +0,08 | 49,52 | 1900 | | Hewlett-Packard | 36,99 | +1,73 | 36,36 | 5369 | | Home Depot Inc | 36,22 | +3,31 | 35,06 | 6136 | | Honeywell Int | 38,54 | +0,76 | 38,25 | 872 | | Illinois Tool Works | 43,99 | +0,41 | 43,81 | 544 | | Intel Corp | 19,52 | +0,62 | 19,40 | 26898 | | IBM | 81,61 | +0,84 | 80,93 | 1335 | | Intl Paper | 35,44 | +1,49 | 34,92 | 881 | | Johnson&Johnson | 63,87 | -0,27 | 64,04 | 2092 | | J P Morgan Chase | 45,46 | +0,15 | 45,39 | 1761 | | Kimberly-Clark | 65,01 | -0,26 | 65,18 | 508 | | Kohls | 66,71 | +1,82 | 65,52 | 1154 | | Kroger | 23,11 | -4,03 | 24,08 | 2332 | | Lehman Brothers | 67,28 | +3,03 | 65,30 | 1868 | | Lockheed Martin | 81,59 | -1,41 | 82,76 | 988 | | Lowes Cos | 28,73 | +3,12 | 27,86 | 3033 | | Lucent Tech | 2,34 | +2,18 | 2,29 | 6490 | | Marsh & McLennan | 26,93 | +2,40 | 26,30 | 489 | | McDonalds Corp | 37,94 | +2,21 | 37,12 | 5000 | | Medtronic | 46,76 | -0,19 | 46,85 | 1378 | | Merck & Co | 41,76 | +1,14 | 41,29 | 1965 | | Merrill Lynch | 72,89 | +1,00 | 72,17 | 1841 | | Metlife Inc | 55,99 | — | 55,99 | 897 | | Micron Tech | 18,39 | -0,97 | 18,57 | 5122 | | Microsoft | 25,77 | -0,54 | 25,91 | 27693 | | Minnesota Mining | 71,73 | +0,53 | 71,35 | 838 | | Motorola Inc | 24,67 | +2,92 | 23,97 | 8424 | | Occidental Petr | 45,96 | +0,20 | 45,87 | 2020 | | Omnicom Group | 92,07 | +0,92 | 91,23 | 372 | | Oracle Corp | 16,18 | -0,68 | 16,29 | 20994 | | Pfizer Inc | 28,06 | +0,65 | 27,88 | 8146 | | Philip Morris | 83,05 | -0,36 | 83,35 | 1977 | | Raytheon Co | 47,02 | -1,84 | 47,90 | 491 | | Schering-plough | 20,98 | +1,75 | 20,62 | 1608 | | Tenet Healthcare | 8,39 | +4,22 | 8,05 | 2151 | | Texas Instrument | 31,51 | -0,85 | 31,78 | 6952 | | Textron Inc | 84,53 | +1,06 | 83,64 | 336 | | Time Warner Inc | 16,95 | +0,30 | 16,90 | 3518 | | Tyco Int | 26,27 | -0,23 | 26,33 | 1527 | | Unisys Corp | 5,43 | — | 5,43 | 215 | | UPS | 71,49 | +0,76 | 70,95 | 878 | | United Tech | 62,81 | -0,16 | 62,91 | 1150 | | Unitedhealth Gr | 52,14 | +1,05 | 51,60 | 1579 | | US Bancorp | 32,60 | +0,56 | 32,42 | 1608 | | Verizon Comm | 35,79 | +0,70 | 35,54 | 2384 | | Wachovia | 53,58 | +0,22 | 53,46 | 1605 | | Wal-Mart Stores | 48,11 | +1,31 | 47,49 | 4706 | | Walt Disney Co | 30,03 | +0,87 | 29,77 | 2451 | | Washington Mutual | 41,89 | -0,45 | 42,08 | 2688 | | Wells Fargo | 35,23 | +0,54 | 35,04 | 1509 | | Xerox Corp | 15,00 | +1,01 | 14,85 | 654 |
|
