| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +0,79 | 8,9 | 5275 | | ANZ Banking Grp | 27,2 | -0,07 | 27,2 | 5005 | | CommonWealth Bank | 46,1 | +0,33 | 46,0 | 1740 | | National Australian Bank | 36,4 | +0,55 | 36,2 | 3029 | | Telstra Corp | 3,6 | +1,98 | 3,5 | 33724 | | Westpac Banking | 23,3 | +0,21 | 23,3 | 4187 | | Япония (JPY) | | Asahi Kasei | 742,0 | +0,82 | 736,0 | 4717 | | Daiwa Securities | 1341,0 | -0,37 | 1346,0 | 7631 | | Fuji Photo Film | 4370,0 | +2,10 | 4280,0 | 2919 | | Fujitsu Ltd | 916,0 | +1,44 | 903,0 | 10120 | | Honda Motor Co | 3760,0 | +0,27 | 3750,0 | 3892 | | Kao Corp | 3060,0 | +0,99 | 3030,0 | 1723 | | KDDI* | 739000,0 | +0,27 | 737000,0 | 14 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,95 | 1540000,0 | 26 | | Mitsubishi Electric | 958,0 | +1,16 | 947,0 | 4007 | | NEC Corp | 668,0 | +1,67 | 657,0 | 15036 | | Nippon Steel Corp | 483,0 | -1,43 | 490,0 | 64597 | | Nissan Motor Co | 1291,0 | +0,55 | 1284,0 | 13236 | | NTT* | 577000,0 | +0,87 | 572000,0 | 19 | | NTT DoCoMo* | 183000,0 | +2,23 | 179000,0 | 143 | | Pioneer | 2155,0 | +1,65 | 2120,0 | 2970 | | Ricoh | 2325,0 | +1,31 | 2295,0 | 1958 | | Seikisui House | 1741,0 | -0,34 | 1747,0 | 4027 | | Shin-Etsu Chem | 6630,0 | +0,45 | 6600,0 | 1594 | | Sony | 4940,0 | +1,23 | 4880,0 | 3483 | | Sumitomo Chem | 883,0 | +1,61 | 869,0 | 5732 | | TDK Corp | 9000,0 | +1,93 | 8830,0 | 774 | | Toshiba Corp | 809,0 | +0,87 | 802,0 | 24031 | | Toyota Motor Co | 6200,0 | +0,98 | 6140,0 | 6490 | | Гонконг (HKD) | | Cheung Kong | 85,6 | +0,35 | 85,3 | 1713 | | China Mobile | 52,3 | +1,16 | 51,7 | 23165 | | China Unicom | 7,5 | +4,92 | 7,1 | 35848 | | CLP Holdings | 49,2 | +1,34 | 48,5 | 1128 | | CNOOC | 6,3 | +0,48 | 6,3 | 58677 | | Hang Seng Bank | 98,0 | +0,72 | 97,3 | 1862 | | Henderson Land | 42,5 | +0,71 | 42,2 | 1613 | | HSBC Holdings | 139,8 | +0,65 | 138,9 | 10880 | | Hutchison | 69,9 | +0,36 | 69,7 | 4784 | | Франция (EUR) | | Alcatel | 9,6 | +0,84 | 9,6 | 14096 | | Axa | 28,8 | -0,10 | 28,9 | 5110 | | BNP Paribas | 82,7 | +0,12 | 82,6 | 2525 | | Bouygues | 41,8 | +1,43 | 41,2 | 774 | | Danone | 108,7 | -0,46 | 109,2 | 818 | | EADS | 23,4 | -1,18 | 23,7 | 7663 | | France Telecom | 17,5 | +0,92 | 17,3 | 10463 | | Lafarge | 102,0 | +0,99 | 101,0 | 1186 | | Michelin | 53,6 | -0,37 | 53,8 | 1315 | | Peugeot | 43,8 | +0,78 | 43,5 | 1268 | | Renault | 90,6 | +0,67 | 90,0 | 1102 | | Sanofi-Synthelab | 69,0 | -0,29 | 68,9 | 3830 | | Schneider Elec | 86,1 | -0,35 | 86,4 | 677 | | STMicroelectronics | 13,3 | -0,23 | 13,3 | 5249 | | Total Fina Elf | 50,4 | — | 50,4 | 13910 | | Великобритания (GBp) | | ARM Holdings | 116,8 | +1,97 | 114,5 | 26555 | | BAE System | 384,0 | -0,71 | 385,5 | 25555 | | Barclays | 676,2 | +0,45 | 673,5 | 24710 | | BP | 586,3 | +1,20 | 582,0 | 97557 | | BAT | 1493,0 | -0,33 | 1498,0 | 6158 | | British Airways | 428,2 | +0,65 | 424,5 | 11298 | | British Telecom | 259,6 | +0,48 | 258,0 | 76354 | | Cable & Wireless | 128,2 | +1,18 | 127,0 | 26918 | | Cadbury Schweppes | 559,6 | +0,72 | 555,0 | 7414 | | HSBC Hldg | 956,5 | -0,10 | 957,0 | 22910 | | Lloyds TSB Grp | 524,7 | -0,57 | 528,0 | 25118 | | Marks & Spencer | 608,0 | +2,60 | 595,5 | 19032 | | Prudential | 597,4 | +0,17 | 597,5 | 12737 | | Reuters Group | 411,5 | +1,11 | 406,5 | 9672 | | Rio Tinto | 2511,0 | -1,06 | 2538,0 | 11671 | | Sainsbury | 369,0 | +0,14 | 368,5 | 12068 | | Unilever | 1285,0 | +0,86 | 1274,0 | 3873 | | Vodafone Airtch | 118,2 | +0,43 | 117,5 | 713300 | | Германия (EUR) | | Allianz AG | 134,8 | -0,02 | 134,8 | 2236 | | BASF | 63,3 | -0,02 | 63,3 | 2874 | | Bayer AG | 38,8 | -0,67 | 39,1 | 5013 | | BMW | 40,2 | +1,49 | 39,6 | 2724 | | Commerzbank AG | 27,2 | +0,33 | 27,1 | 5032 | | Daimler-Chrysler | 41,5 | +1,99 | 40,6 | 8074 | | Deutsche Bank n | 90,8 | +0,86 | 90,0 | 3737 | | Dt Telekom n | 11,8 | +1,11 | 11,7 | 26707 | | Hypovereinsbank | 33,4 | -1,27 | 33,8 | 2175 | | Infineon Tech | 9,7 | +0,10 | 9,7 | 9278 | | Merck KGaA | 76,7 | +2,59 | 74,8 | 508 | | Munich Re | 118,3 | +0,39 | 117,9 | 1715 | | Sap AG | 152,9 | +1,99 | 149,9 | 2584 | | Siemens | 67,2 | +0,70 | 66,7 | 3859 | | Volkswagen AG | 64,3 | +1,95 | 63,1 | 2525 | | Финляндия (EUR) | | Nokia | 15,6 | +0,58 | 15,5 | 27518 | | Stora Enso | 12,1 | +1,51 | 12,0 | 4525 | | Швейцария (CHF) | | Ciba Special | 70,2 | +1,30 | 69,3 | 949 | | Lonza Grp AG | 82,5 | +0,55 | 82,1 | 133 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 69,9 | +0,65 | 69,4 | 4868 | | Nestle | 429,3 | -0,29 | 430,5 | 940 | | Novartis | 71,4 | +0,42 | 71,1 | 6767 | | Roche | 235,5 | +0,21 | 235,0 | 32 | | Swiss Re | 94,8 | +0,85 | 94,0 | 1949 | | UBS AG | 71,2 | +0,64 | 70,7 | 6585 | | Zurich Fin | 282,5 | -0,09 | 282,8 | 436 | | Швеция (SEK) | | ABB | 97,5 | +0,78 | 96,8 | 2026 | | Electrolux | 119,0 | -0,42 | 119,5 | 5323 | | Ericsson | 24,9 | +2,05 | 24,4 | 160260 | | Nordea | 92,5 | +0,82 | 91,8 | 12281 | | Volvo | 435,0 | +1,40 | 429,0 | 3263 | | Голландия (EUR) | | ABN Amro Hld | 12,2 | +3,07 | 11,8 | 32934 | | Ahold Kon | 22,1 | +1,42 | 21,8 | 12357 | | Fortis | 14,2 | +1,21 | 14,1 | 9881 | | ING Grp | 7,9 | — | 7,9 | 13951 | | Philips | 30,8 | +1,42 | 30,4 | 6386 | | Россия (ADR) | | АФК Система | 28,70 | +3,61 | 27,70 | 344 | | Вимм-Билль-Данн | 45,41 | +7,56 | 42,22 | 66 | | Вымпелком | 60,77 | +1,88 | 59,65 | 327 | | Газпром | 43,81 | +1,53 | 43,24 | 4567 | | ЛУКОЙЛ | 79,49 | +0,76 | 78,90 | 2100 | | Мобильные телесистемы | 39,97 | -0,57 | 40,20 | 492 | | Норильский никель | 124,25 | +2,05 | 121,75 | 408 | | Пятерочка | 19,10 | +1,87 | 18,75 | 265 | | РАО ЕЭС России | 78,79 | +1,94 | 77,20 | 585 | | Ростелеком | 29,15 | +0,87 | 28,90 | 20 | | Стальная группа Мечел | 21,62 | +1,08 | 21,39 | 73 | | Сургутнефтегаз | 64,06 | +2,19 | 63,80 | 1455 | | Татнефть | 95,12 | +5,45 | 90,20 | 87 | | ЮКОС | 2,95 | -0,67 | 3,00 | 68 | | Канада (CAD) | 33,8 | +0,78 | 33,5 | 7619 | | Alcan Inc | 27,2 | -0,37 | 27,3 | 5486 | | Bank Nova Scotia | 47,4 | +0,66 | 47,1 | 615 | | BCE Inc | 66,2 | -0,56 | 66,6 | 267 | | Imperial Oil | 46,6 | -0,64 | 46,9 | 699 | | Loblaw Cos Ltd | 29,6 | -2,80 | 30,7 | 3093 | | Nortel Networks | 38,3 | +1,97 | 37,6 | 211 | | Royal Bank of Canada | 51,1 | +0,67 | 51,0 | 181 | | США ($) | | Abbott Labs | 48,87 | +0,14 | 48,80 | 1017 | | Agilent Tech | 31,36 | -0,44 | 31,50 | 443 | | Alcoa | 27,60 | +0,73 | 27,40 | 1264 | | Allstate Corp | 59,83 | +0,28 | 59,66 | 574 | | Alltel | 56,24 | +0,73 | 55,83 | 339 | | Amer Electric Power | 36,25 | +0,55 | 36,05 | 444 | | Amer Express Co | 53,03 | +0,80 | 52,61 | 1080 | | AIG | 65,00 | — | 65,00 | 1422 | | Amgen | 68,87 | -0,42 | 69,16 | 2546 | | Analog Devices | 31,18 | -0,03 | 31,19 | 1179 | | Anheuser-Busch | 47,18 | -0,38 | 47,36 | 429 | | Time Warner Inc | 16,95 | -0,53 | 17,04 | 2736 | | Apple Comp Inc | 73,08 | +0,62 | 72,63 | 20924 | | Applied Materials | 17,43 | -0,06 | 17,44 | 13802 | | Automatic Data Proc | 47,51 | +0,36 | 47,52 | 536 | | Bank of America | 51,71 | +0,02 | 51,70 | 2061 | | Bank of New York | 34,48 | +0,85 | 34,19 | 504 | | Baxter Int | 44,72 | -0,58 | 44,98 | 401 | | BCE Inc | 26,39 | -2,66 | 27,40 | 502 | | Bellsouth Corp | 41,71 | -0,29 | 41,83 | 1109 | | Berkshire cl a* | 96,00 | -0,51 | 96,49 | 1 | | Berkshire cl b* | 3,20 | -0,19 | 3,21 | 7 | | Boeing Co | 76,08 | +2,45 | 74,26 | 1625 | | Bristol Myers sq | 24,60 | +1,15 | 24,32 | 3745 | | Cardinal Health | 68,61 | -0,57 | 69,00 | 389 | | Carnival | 43,81 | -2,12 | 44,76 | 2143 | | Caterpillar Inc | 66,74 | +2,44 | 65,15 | 2268 | | ChevronTexaco | 62,51 | +1,82 | 61,39 | 3011 | | Cigna | 116,25 | -1,18 | 117,64 | 386 | | Cisco | 22,68 | +0,13 | 22,65 | 19926 | | Citigroup | 49,26 | +0,55 | 48,99 | 2617 | | Coca-Cola Co | 44,48 | +0,02 | 44,78 | 1092 | | Colgate Palmoliv | 61,36 | -1,51 | 62,30 | 718 | | Costco Wholesale | 49,63 | +0,10 | 49,58 | 1969 | | Daimler-Chrysler | 52,59 | +1,12 | 52,01 | 81 | | Dow Chemical Co | 38,03 | +1,04 | 37,64 | 1359 | | Du Pont Co | 40,52 | +0,85 | 40,18 | 1048 | | Eastman Kodak | 22,19 | -1,94 | 22,63 | 902 | | Eli Lilly | 55,30 | +0,27 | 55,15 | 1387 | | EMC Corp | 11,69 | -0,68 | 11,77 | 3420 | | Emerson Electric | 82,05 | +1,17 | 81,10 | 356 | | Exelon | 58,16 | -0,07 | 58,20 | 997 | | Exxon Mobil | 65,48 | +1,21 | 64,70 | 5855 | | Fannie Mae | 52,80 | — | 52,80 | 769 | | First Data Corp | 45,01 | -0,84 | 45,39 | 2519 | | Ford Motor Co | 9,30 | +2,65 | 9,06 | 12098 | | Gap Inc | 17,47 | +2,28 | 17,08 | 3697 | | Genentech | 77,99 | -0,01 | 78,00 | 1290 | | General Elec Co | 34,52 | -0,43 | 34,67 | 4333 | | General Motors | 33,09 | -0,42 | 33,23 | 3090 | | Goldman Sachs Gr | 160,31 | +1,28 | 158,29 | 2382 | | HJ Heinz Co | 41,57 | -0,10 | 41,61 | 355 | | Halliburton Co | 29,96 | +3,13 | 29,05 | 3369 | | HCA-Healthcare | 49,56 | +0,04 | 49,54 | 2571 | | Hewlett-Packard | 36,24 | -1,84 | 36,92 | 4203 | | Home Depot Inc | 36,97 | +0,85 | 36,66 | 5104 | | Honeywell Int | 38,86 | +0,31 | 38,74 | 1261 | | Illinois Tool Works | 43,74 | +0,09 | 43,70 | 1107 | | Intel Corp | 19,87 | +0,61 | 19,75 | 36563 | | IBM | 82,17 | -0,13 | 82,28 | 1478 | | Intl Paper | 35,37 | -0,37 | 35,50 | 1070 | | Johnson&Johnson | 63,87 | +0,06 | 63,83 | 1545 | | J P Morgan Chase | 46,16 | +0,33 | 46,01 | 2440 | | Kimberly-Clark | 64,89 | -1,05 | 65,58 | 446 | | Kohls | 67,10 | +0,66 | 66,66 | 1355 | | Kroger | 22,84 | +0,40 | 22,75 | 1483 | | Lehman Brothers | 69,99 | +2,90 | 68,02 | 2559 | | Lockheed Martin | 81,45 | -0,31 | 81,70 | 654 | | Lowes Cos | 28,76 | -0,31 | 28,85 | 2138 | | Lucent Tech | 2,35 | -0,42 | 2,36 | 3940 | | Marsh & McLennan | 27,18 | +0,22 | 27,12 | 390 | | McDonalds Corp | 37,95 | -0,65 | 38,20 | 3504 | | Medtronic | 46,66 | -1,10 | 47,18 | 1609 | | Merck & Co | 41,15 | -2,44 | 42,18 | 2872 | | Merrill Lynch | 74,86 | +1,60 | 73,68 | 1313 | | Metlife Inc | 55,73 | -1,14 | 56,37 | 769 | | Micron Tech | 18,01 | -2,49 | 18,47 | 5358 | | Microsoft | 25,93 | — | 25,93 | 15348 | | Minnesota Mining | 73,44 | +1,20 | 72,57 | 1264 | | Motorola Inc | 23,99 | -1,44 | 24,39 | 5533 | | Occidental Petr | 46,32 | +1,58 | 45,60 | 2146 | | Omnicom Group | 94,00 | +1,91 | 92,24 | 994 | | Oracle Corp | 16,34 | +0,25 | 16,30 | 20005 | | Pfizer Inc | 28,20 | -0,18 | 28,25 | 4652 | | Philip Morris | 82,00 | -0,24 | 83,06 | 2128 | | Raytheon Co | 47,03 | -0,38 | 47,21 | 383 | | Schering-plough | 21,06 | +1,15 | 20,82 | 3215 | | Tenet Healthcare | 8,52 | +2,04 | 8,35 | 2016 | | Texas Instrument | 31,71 | -2,43 | 32,50 | 4288 | | Textron Inc | 84,02 | -0,59 | 84,91 | 204 | | Time Warner Inc | 16,95 | -0,53 | 17,04 | 2736 | | Tyco Int | 26,45 | +0,08 | 26,43 | 1501 | | Unisys Corp | 5,54 | +1,09 | 5,48 | 232 | | UPS | 72,91 | +0,48 | 72,56 | 964 | | United Tech | 63,46 | +0,38 | 63,22 | 611 | | Unitedhealth Gr | 52,46 | -0,13 | 52,53 | 906 | | US Bancorp | 32,73 | -0,37 | 32,85 | 1197 | | Verizon Comm | 35,87 | +0,08 | 35,84 | 1358 | | Wachovia | 54,15 | -0,09 | 54,20 | 1038 | | Wal-Mart Stores | 47,83 | -0,50 | 48,07 | 3519 | | Walt Disney Co | 30,33 | +0,40 | 30,21 | 2308 | | Washington Mutual | 41,92 | -0,10 | 41,96 | 999 | | Wells Fargo | 35,43 | +0,25 | 35,34 | 1612 | | Xerox Corp | 15,09 | +0,67 | 14,99 | 810 |
|
