| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,68 | 8,9 | 5850 | | ANZ Banking Grp | 27,3 | +0,44 | 27,2 | 4944 | | CommonWealth Bank | 46,4 | +0,59 | 46,1 | 2413 | | National Australian Bank | 36,7 | +0,77 | 36,4 | 4693 | | Telstra Corp | 3,6 | -0,28 | 3,6 | 33257 | | Westpac Banking | 23,5 | +0,73 | 23,3 | 3307 | | Япония (JPY) | | Asahi Kasei | 752,0 | +1,35 | 742,0 | 4678 | | Daiwa Securities | 1334,0 | -0,52 | 1341,0 | 8806 | | Fuji Photo Film | 4410,0 | +0,92 | 4370,0 | 2158 | | Fujitsu Ltd | 922,0 | +0,66 | 916,0 | 5574 | | Honda Motor Co | 3860,0 | +2,66 | 3760,0 | 6191 | | Kao Corp | 3070,0 | +0,33 | 3060,0 | 1382 | | KDDI* | 741000,0 | +0,27 | 739000,0 | 12 | | Mitsubishi Fin Gr* | 1500000,
0 | -0,66 | 1510000,0 | 36 | | Mitsubishi Electric | 974,0 | +1,67 | 958,0 | 4936 | | NEC Corp | 670,0 | +0,30 | 668,0 | 7076 | | Nippon Steel Corp | 490,0 | +1,45 | 483,0 | 49488 | | Nissan Motor Co | 1331,0 | +3,10 | 1291,0 | 23053 | | NTT* | 579000,0 | +0,35 | 577000,0 | 11 | | NTT DoCoMo* | 183000,0 | — | 183000,0 | 106 | | Pioneer | 2175,0 | +0,93 | 2155,0 | 2005 | | Ricoh | 2370,0 | +1,94 | 2325,0 | 3338 | | Seikisui House | 1730,0 | -0,63 | 1741,0 | 2928 | | Shin-Etsu Chem | 6790,0 | +2,41 | 6630,0 | 2199 | | Sony | 5010,0 | +1,42 | 4940,0 | 5266 | | Sumitomo Chem | 900,0 | +1,93 | 883,0 | 6284 | | TDK Corp | 9170,0 | +1,89 | 9000,0 | 823 | | Toshiba Corp | 801,0 | -0,99 | 809,0 | 27842 | | Toyota Motor Co | 6270,0 | +1,13 | 6200,0 | 6559 | | Гонконг (HKD) | | Cheung Kong | 85,1 | -0,58 | 85,6 | 2336 | | China Mobile | 51,8 | -0,96 | 52,3 | 20596 | | China Unicom | 7,4 | -1,47 | 7,5 | 18767 | | CLP Holdings | 48,9 | -0,51 | 49,2 | 2204 | | CNOOC | 6,4 | +1,27 | 6,3 | 63094 | | Hang Seng Bank | 98,0 | — | 98,0 | 2442 | | Henderson Land | 42,8 | +0,71 | 42,5 | 2941 | | HSBC Holdings | 139,8 | — | 139,8 | 6103 | | Hutchison | 69,6 | -0,43 | 69,9 | 4966 | | Франция (EUR) | | Alcatel | 9,4 | -2,28 | 9,6 | 12507 | | Axa | 28,8 | — | 28,8 | 4090 | | BNP Paribas | 82,9 | +0,18 | 82,7 | 2297 | | Bouygues | 41,5 | -0,69 | 41,8 | 956 | | Danone | 108,8 | +0,09 | 108,7 | 609 | | EADS | 23,3 | -0,30 | 23,4 | 4032 | | France Telecom | 17,4 | -0,17 | 17,5 | 6263 | | Lafarge | 100,9 | -1,08 | 102,0 | 853 | | Michelin | 54,2 | +1,12 | 53,6 | 883 | | Peugeot | 43,6 | -0,50 | 43,8 | 969 | | Renault | 90,7 | +0,11 | 90,6 | 535 | | Sanofi-Synthelab | 68,1 | -1,31 | 69,0 | 4388 | | Schneider Elec | 86,4 | +0,35 | 86,1 | 465 | | STMicroelectronics | 13,1 | -1,51 | 13,3 | 5902 | | Total Fina Elf | 49,9 | -0,81 | 50,4 | 10916 | | Великобритания (GBp) | | ARM Holdings | 115,8 | -0,86 | 116,8 | 17519 | | BAE System | 375,0 | -2,02 | 382,8 | 31789 | | Barclays | 676,0 | -0,07 | 676,5 | 18418 | | BP | 586,0 | -0,51 | 589,0 | 88148 | | BAT | 1502,0 | +0,60 | 1493,0 | 5460 | | British Airways | 426,0 | -0,29 | 427,3 | 9160 | | British Telecom | 259,5 | +0,10 | 259,3 | 40805 | | Cable & Wireless | 128,0 | -0,39 | 128,5 | 27070 | | Cadbury Schweppes | 556,5 | -0,45 | 559,0 | 4800 | | HSBC Hldg | 949,5 | -0,68 | 956,0 | 26171 | | Lloyds TSB Grp | 525,0 | — | 525,0 | 15548 | | Marks & Spencer | 612,5 | +0,25 | 611,0 | 10625 | | Prudential | 604,0 | +0,92 | 598,5 | 11956 | | Reuters Group | 407,5 | -0,85 | 411,0 | 7719 | | Rio Tinto | 2535,0 | +0,96 | 2511,0 | 8202 | | Sainsbury | 370,0 | +0,27 | 369,0 | 11821 | | Unilever | 1281,0 | -0,31 | 1285,0 | 2303 | | Vodafone Airtch | 116,5 | -1,27 | 118,0 | 249819 | | Германия (EUR) | | Allianz AG | 134,4 | -0,30 | 134,8 | 2059 | | BASF | 62,6 | -1,12 | 63,3 | 4012 | | Bayer AG | 38,9 | +0,15 | 38,8 | 4161 | | BMW | 40,5 | +0,67 | 40,2 | 1923 | | Commerzbank AG | 27,3 | +0,63 | 27,2 | 3191 | | Daimler-Chrysler | 41,4 | -0,02 | 41,5 | 5866 | | Deutsche Bank n | 91,5 | +0,77 | 90,8 | 4575 | | Dt Telekom n | 11,7 | -1,02 | 11,8 | 24050 | | Hypovereinsbank | 33,3 | -0,45 | 33,4 | 1001 | | Infineon Tech | 9,7 | -0,10 | 9,7 | 9398 | | Merck KGaA | 75,9 | -1,07 | 76,7 | 301 | | Munich Re | 119,0 | +0,58 | 118,3 | 1839 | | Sap AG | 152,4 | -0,36 | 152,9 | 1887 | | Siemens | 66,6 | -0,80 | 67,2 | 2806 | | Volkswagen AG | 64,7 | +0,61 | 64,3 | 2673 | | Финляндия (EUR) | | Nokia | 15,3 | -1,73 | 15,6 | 42362 | | Stora Enso | 12,2 | +0,82 | 12,1 | 3965 | | Швейцария (CHF) | | Ciba Special | 70,9 | +1,07 | 70,2 | 735 | | Lonza Grp AG | 82,4 | -0,18 | 82,5 | 155 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 70,3 | +0,57 | 69,9 | 5891 | | Nestle | 428,0 | -0,29 | 429,3 | 630 | | Novartis | 71,4 | — | 71,4 | 5491 | | Roche | 228,9 | -2,80 | 235,5 | 21 | | Swiss Re | 94,9 | +0,11 | 94,8 | 939 | | UBS AG | 71,0 | -0,21 | 71,2 | 5061 | | Zurich Fin | 281,3 | -0,44 | 282,5 | 932 | | Швеция (SEK) | | ABB | 96,3 | -1,28 | 97,5 | 1914 | | Electrolux | 120,0 | +0,84 | 119,0 | 4264 | | Ericsson | 24,6 | -1,20 | 24,9 | 131772 | | Nordea | 95,8 | +3,51 | 92,5 | 19358 | | Volvo | 436,0 | +0,23 | 435,0 | 2833 | | Голландия (EUR) | | ABN Amro Hld | 12,0 | -1,58 | 12,2 | 23167 | | Ahold Kon | 22,4 | +1,49 | 22,1 | 28313 | | Fortis | 14,1 | -0,84 | 14,2 | 4994 | | ING Grp | 7,8 | -0,89 | 7,9 | 7447 | | Philips | 30,8 | +0,16 | 30,8 | 3331 | | Россия (ADR) | | АФК Система | 28,74 | -0,73 | 28,70 | 460 | | Вимм-Билль-Данн | 44,45 | -2,41 | 45,55 | 58 | | Вымпелком | 60,84 | -0,29 | 61,02 | 371 | | Газпром | 44,13 | — | 43,90 | 4519 | | ЛУКОЙЛ | 80,00 | — | 79,50 | 2280 | | Мобильные телесистемы | 39,80 | -0,18 | 39,87 | 349 | | Норильский никель | 125,96 | +0,60 | 124,25 | 263 | | Пятерочка | 19,50 | +2,62 | 19,10 | 201 | | РАО ЕЭС России | 76,97 | -2,16 | 78,70 | 477 | | Ростелеком | 29,19 | +0,14 | 29,15 | 15 | | Стальная группа Мечел | 21,17 | -1,07 | 21,40 | 16 | | Сургутнефтегаз | 65,30 | +0,15 | 65,20 | 340 | | Татнефть | 93,30 | -1,69 | 94,90 | 39 | | ЮКОС | 2,90 | -2,68 | 2,98 | 423 | | Канада (CAD) | 33,9 | +0,27 | 33,8 | 5780 | | Alcan Inc | 27,1 | -0,26 | 27,2 | 4015 | | Bank Nova Scotia | 47,1 | -0,28 | 47,2 | 309 | | BCE Inc | 66,5 | +0,11 | 66,5 | 325 | | Imperial Oil | 46,8 | -0,17 | 46,9 | 565 | | Loblaw Cos Ltd | 29,6 | -1,04 | 29,9 | 806 | | Nortel Networks | 38,5 | +0,86 | 38,2 | 197 | | Royal Bank of Canada | 51,2 | +0,37 | 51,0 | 42 | | США ($) | | Abbott Labs | 49,00 | -0,37 | 49,18 | 1041 | | Agilent Tech | 31,00 | -1,12 | 31,35 | 594 | | Alcoa | 28,00 | — | 28,00 | 705 | | Allstate Corp | 59,93 | +0,12 | 59,86 | 355 | | Alltel | 56,57 | +0,02 | 56,56 | 193 | | Amer Electric Power | 36,20 | -0,66 | 36,44 | 333 | | Amer Express Co | 53,52 | +0,21 | 53,41 | 689 | | AIG | 65,27 | +0,03 | 65,25 | 1307 | | Amgen | 69,58 | +0,62 | 69,15 | 2574 | | Analog Devices | 31,27 | +0,42 | 31,14 | 927 | | Anheuser-Busch | 46,78 | -0,28 | 46,91 | 914 | | Time Warner Inc | 16,86 | -0,71 | 16,98 | 3430 | | Apple Comp Inc | 74,26 | +0,08 | 74,20 | 15209 | | Applied Materials | 17,25 | -0,52 | 17,34 | 9171 | | Automatic Data Proc | 47,21 | +0,08 | 47,17 | 373 | | Bank of America | 51,79 | -0,21 | 51,90 | 1811 | | Bank of New York | 34,69 | -0,03 | 34,70 | 799 | | Baxter Int | 44,68 | -0,53 | 44,92 | 292 | | BCE Inc | 26,53 | -0,56 | 26,68 | 80 | | Bellsouth Corp | 42,12 | +0,62 | 41,86 | 906 | | Berkshire cl a* | 96,80 | +0,05 | 96,75 | 1 | | Berkshire cl b* | 3,22 | +0,14 | 3,22 | 3 | | Boeing Co | 75,34 | -1,28 | 76,32 | 1872 | | Bristol Myers sq | 24,67 | -0,56 | 24,81 | 2025 | | Cardinal Health | 68,76 | -0,25 | 68,93 | 275 | | Carnival | 43,61 | -0,55 | 43,85 | 853 | | Caterpillar Inc | 65,93 | -0,60 | 66,33 | 980 | | ChevronTexaco | 61,94 | -0,72 | 62,39 | 1941 | | Cigna | 115,63 | -1,14 | 116,96 | 180 | | Cisco | 22,70 | +0,22 | 22,65 | 18263 | | Citigroup | 49,16 | -0,28 | 49,30 | 1984 | | Coca-Cola Co | 44,72 | +0,25 | 44,61 | 881 | | Colgate Palmoliv | 61,18 | -0,13 | 61,26 | 510 | | Costco Wholesale | 49,28 | -0,52 | 49,54 | 2380 | | Daimler-Chrysler | 52,77 | +0,09 | 52,72 | 91 | | Dow Chemical Co | 38,27 | +0,34 | 38,14 | 809 | | Du Pont Co | 41,35 | +2,10 | 40,50 | 1659 | | Eastman Kodak | 22,11 | +1,47 | 21,79 | 504 | | Eli Lilly | 55,09 | -0,22 | 55,21 | 1425 | | EMC Corp | 11,42 | -0,78 | 11,51 | 2980 | | Emerson Electric | 81,99 | -1,24 | 83,02 | 512 | | Exelon | 58,13 | -0,24 | 58,27 | 788 | | Exxon Mobil | 64,94 | -0,64 | 65,36 | 4524 | | Fannie Mae | 52,77 | -0,43 | 53,00 | 546 | | First Data Corp | 44,91 | -0,38 | 45,08 | 344 | | Ford Motor Co | 8,94 | -2,72 | 9,19 | 10076 | | Gap Inc | 17,60 | +0,69 | 17,48 | 3943 | | Genentech | 78,84 | +1,48 | 77,69 | 1375 | | General Elec Co | 34,54 | -0,86 | 34,84 | 3650 | | General Motors | 32,89 | -1,41 | 33,36 | 2386 | | Goldman Sachs Gr | 161,45 | +0,37 | 160,86 | 1712 | | HJ Heinz Co | 41,30 | -0,48 | 41,50 | 495 | | Halliburton Co | 29,65 | -0,54 | 29,81 | 1916 | | HCA-Healthcare | 49,68 | +0,26 | 49,55 | 1030 | | Hewlett-Packard | 36,30 | -0,19 | 36,37 | 2756 | | Home Depot Inc | 36,71 | -1,24 | 37,17 | 3582 | | Honeywell Int | 38,99 | -0,69 | 39,26 | 442 | | Illinois Tool Works | 44,23 | +0,77 | 43,89 | 472 | | Intel Corp | 19,64 | -0,96 | 19,83 | 23026 | | IBM | 82,52 | +0,38 | 82,21 | 1139 | | Intl Paper | 35,00 | -1,82 | 35,65 | 1732 | | Johnson&Johnson | 63,49 | -0,50 | 63,81 | 1670 | | J P Morgan Chase | 46,22 | -0,39 | 46,40 | 1909 | | Kimberly-Clark | 64,82 | -0,12 | 64,90 | 406 | | Kohls | 66,90 | -0,67 | 67,35 | 1393 | | Kroger | 23,00 | +0,44 | 22,90 | 1239 | | Lehman Brothers | 70,15 | +0,13 | 70,06 | 1686 | | Lockheed Martin | 82,91 | +0,81 | 82,24 | 389 | | Lowes Cos | 28,72 | -0,83 | 28,96 | 1837 | | Lucent Tech | 2,33 | -1,27 | 2,36 | 2686 | | Marsh & McLennan | 27,24 | -0,44 | 27,36 | 235 | | McDonalds Corp | 37,60 | -0,63 | 37,84 | 1188 | | Medtronic | 46,40 | +0,09 | 46,36 | 1188 | | Merck & Co | 41,15 | +0,15 | 41,09 | 2205 | | Merrill Lynch | 75,90 | +0,77 | 75,32 | 1727 | | Metlife Inc | 55,67 | -0,80 | 56,12 | 389 | | Micron Tech | 17,82 | -1,00 | 18,00 | 2456 | | Microsoft | 26,29 | +1,19 | 25,98 | 38530 | | Minnesota Mining | 73,43 | +0,08 | 73,37 | 718 | | Motorola Inc | 24,27 | +1,08 | 24,01 | 3277 | | Occidental Petr | 45,68 | -0,48 | 45,90 | 2254 | | Omnicom Group | 92,77 | -0,72 | 93,44 | 412 | | Oracle Corp | 16,39 | — | 16,39 | 13249 | | Pfizer Inc | 28,14 | -0,18 | 28,19 | 4139 | | Philip Morris | 82,99 | +0,30 | 82,74 | 1580 | | Raytheon Co | 46,99 | -0,44 | 47,20 | 264 | | Schering-plough | 21,08 | -0,66 | 21,22 | 995 | | Tenet Healthcare | 8,22 | -1,79 | 8,37 | 453 | | Texas Instrument | 31,55 | -1,56 | 32,05 | 3424 | | Textron Inc | 84,15 | +0,18 | 84,00 | 165 | | Time Warner Inc | 16,86 | -0,71 | 16,98 | 3430 | | Tyco Int | 26,42 | -0,68 | 26,60 | 817 | | Unisys Corp | 5,52 | -0,72 | 5,56 | 209 | | UPS | 72,17 | -1,12 | 72,99 | 609 | | United Tech | 63,22 | -1,05 | 63,89 | 687 | | Unitedhealth Gr | 51,60 | -0,86 | 52,05 | 665 | | US Bancorp | 32,98 | +0,52 | 32,81 | 894 | | Verizon Comm | 35,85 | +0,28 | 35,75 | 1344 | | Wachovia | 54,34 | — | 54,34 | 950 | | Wal-Mart Stores | 47,98 | -0,21 | 48,08 | 2361 | | Walt Disney Co | 30,24 | -0,69 | 30,45 | 1556 | | Washington Mutual | 42,32 | +0,14 | 42,26 | 911 | | Wells Fargo | 35,51 | +0,08 | 35,48 | 2022 | | Xerox Corp | 14,89 | -0,73 | 15,00 | 995 |
|
