| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | +1,99 | 9,1 | 4263 | | ANZ Banking Grp | 27,3 | +0,55 | 27,2 | 4232 | | CommonWealth Bank | 46,7 | +1,17 | 46,1 | 3420 | | National Australian Bank | 36,9 | +1,62 | 36,4 | 6766 | | Telstra Corp | 3,6 | +0,56 | 3,6 | 20431 | | Westpac Banking | 22,9 | -0,44 | 23,0 | 7221 | | Япония (JPY) | | Asahi Kasei | 759,0 | +0,93 | 752,0 | 6048 | | Daiwa Securities | 1326,0 | -0,60 | 1334,0 | 6777 | | Fuji Photo Film | 4400,0 | -0,23 | 4410,0 | 1931 | | Fujitsu Ltd | 920,0 | -0,22 | 922,0 | 5729 | | Honda Motor Co | 3850,0 | -0,26 | 3860,0 | 3329 | | Kao Corp | 3070,0 | — | 3070,0 | 900 | | KDDI* | 738000,0 | -0,40 | 741000,0 | 9 | | Mitsubishi Fin Gr* | 1500000,
0 | — | 1500000,0 | 32 | | Mitsubishi Electric | 964,0 | -1,03 | 974,0 | 4468 | | NEC Corp | 674,0 | +0,60 | 670,0 | 11429 | | Nippon Steel Corp | 486,0 | -0,82 | 490,0 | 43888 | | Nissan Motor Co | 1328,0 | -0,23 | 1331,0 | 12390 | | NTT* | 576000,0 | -0,52 | 579000,0 | 13 | | NTT DoCoMo* | 180000,0 | -1,64 | 183000,0 | 91 | | Pioneer | 2125,0 | -2,30 | 2175,0 | 1952 | | Ricoh | 2350,0 | -0,84 | 2370,0 | 2072 | | Seikisui House | 1725,0 | -0,29 | 1730,0 | 2134 | | Shin-Etsu Chem | 6960,0 | +2,50 | 6790,0 | 3867 | | Sony | 4970,0 | -0,80 | 5010,0 | 3102 | | Sumitomo Chem | 892,0 | -0,89 | 900,0 | 4090 | | TDK Corp | 9030,0 | -1,53 | 9170,0 | 871 | | Toshiba Corp | 792,0 | -1,12 | 801,0 | 22442 | | Toyota Motor Co | 6250,0 | -0,32 | 6270,0 | 5317 | | Гонконг (HKD) | | Cheung Kong | 86,7 | +1,34 | 85,6 | 3065 | | China Mobile | 52,6 | +1,35 | 51,9 | 22302 | | China Unicom | 7,5 | +1,91 | 7,3 | 14042 | | CLP Holdings | 50,1 | +1,01 | 49,6 | 2890 | | CNOOC | 6,4 | +0,94 | 6,4 | 56189 | | Hang Seng Bank | 98,5 | +0,56 | 98,0 | 1547 | | Henderson Land | 44,1 | +1,97 | 43,2 | 2700 | | HSBC Holdings | 140,5 | +0,14 | 140,3 | 14223 | | Hutchison | 70,4 | +0,72 | 69,9 | 6311 | | Франция (EUR) | | Alcatel | 9,3 | -0,96 | 9,4 | 10008 | | Axa | 28,7 | -0,73 | 29,0 | 3685 | | BNP Paribas | 83,3 | +0,18 | 83,1 | 2581 | | Bouygues | 42,2 | +1,05 | 41,8 | 1380 | | Danone | 109,4 | +0,27 | 109,1 | 799 | | EADS | 23,2 | -1,11 | 23,5 | 3828 | | France Telecom | 17,2 | -0,81 | 17,3 | 7753 | | Lafarge | 101,7 | +0,39 | 101,3 | 519 | | Michelin | 53,4 | -0,56 | 53,7 | 995 | | Peugeot | 42,5 | -0,95 | 43,0 | 1074 | | Renault | 88,2 | -1,84 | 89,8 | 1506 | | Sanofi-Synthelab | 68,0 | -0,07 | 68,1 | 2786 | | Schneider Elec | 89,4 | +2,64 | 87,1 | 1302 | | STMicroelectronics | 13,2 | -0,90 | 13,3 | 3958 | | Total Fina Elf | 50,1 | +0,66 | 49,7 | 8226 | | Великобритания (GBp) | | ARM Holdings | 116,8 | -0,42 | 117,8 | 17147 | | BAE System | 380,8 | -1,04 | 384,8 | 18439 | | Barclays | 671,0 | -1,32 | 680,0 | 29898 | | BP | 579,6 | +1,05 | 573,0 | 111450 | | BAT | 1500,3 | -0,07 | 1502,0 | 6995 | | British Airways | 428,9 | -0,93 | 430,8 | 5653 | | British Telecom | 257,1 | -0,77 | 259,0 | 24928 | | Cable & Wireless | 128,3 | -0,39 | 128,5 | 6851 | | Cadbury Schweppes | 558,8 | -0,80 | 562,0 | 7728 | | HSBC Hldg | 957,5 | +0,10 | 956,0 | 34615 | | Lloyds TSB Grp | 529,0 | -0,09 | 529,5 | 19620 | | Marks & Spencer | 626,0 | +0,32 | 624,0 | 9802 | | Prudential | 613,8 | -1,21 | 618,5 | 7796 | | Reuters Group | 411,9 | +0,61 | 410,0 | 5347 | | Rio Tinto | 2486,5 | +1,73 | 2432,0 | 8840 | | Sainsbury | 378,3 | +0,33 | 377,0 | 16421 | | Unilever | 1293,0 | +0,86 | 1282,0 | 3673 | | Vodafone Airtch | 116,0 | — | 116,3 | 277048 | | Германия (EUR) | | Allianz AG | 134,4 | -0,45 | 135,0 | 2115 | | BASF | 62,1 | -0,59 | 62,5 | 2972 | | Bayer AG | 38,8 | -1,52 | 39,4 | 4244 | | BMW | 39,8 | -0,25 | 39,9 | 1705 | | Commerzbank AG | 28,0 | +0,18 | 28,0 | 4141 | | Daimler-Chrysler | 38,9 | -0,84 | 39,2 | 8811 | | Deutsche Bank n | 92,4 | -0,70 | 93,0 | 3036 | | Dt Telekom n | 11,7 | -1,02 | 11,8 | 19881 | | Hypovereinsbank | 33,3 | — | 33,3 | 305 | | Infineon Tech | 9,8 | +0,41 | 9,7 | 8660 | | Merck KGaA | 77,0 | +1,36 | 76,0 | 167 | | Munich Re | 121,3 | +0,55 | 120,6 | 2189 | | Sap AG | 153,8 | -0,25 | 154,2 | 1368 | | Siemens | 67,3 | -0,15 | 67,4 | 2794 | | Volkswagen AG | 65,0 | -0,02 | 65,0 | 2063 | | Финляндия (EUR) | | Nokia | 15,0 | -1,12 | 15,1 | 42761 | | Stora Enso | 12,4 | -0,08 | 12,4 | 1735 | | Швейцария (CHF) | | Ciba Special | 71,4 | -1,04 | 72,1 | 1005 | | Lonza Grp AG | 81,9 | -0,18 | 82,1 | 202 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,2 | -0,55 | 72,6 | 5787 | | Nestle | 428,5 | — | 428,5 | 548 | | Novartis | 71,4 | -0,56 | 71,8 | 4593 | | Roche | 232,0 | +0,56 | 230,7 | 34 | | Swiss Re | 95,0 | -0,31 | 95,3 | 792 | | UBS AG | 72,1 | +0,21 | 71,9 | 4255 | | Zurich Fin | 284,0 | +0,09 | 283,8 | 582 | | Швеция (SEK) | | ABB | 97,0 | +0,52 | 96,5 | 1350 | | Electrolux | 120,5 | +1,26 | 119,0 | 3309 | | Ericsson | 24,8 | -0,40 | 24,9 | 115781 | | Nordea | 94,5 | +1,61 | 93,0 | 14386 | | Volvo | 433,0 | +0,81 | 429,5 | 2349 | | Голландия (EUR) | | ABN Amro Hld | 12,2 | -0,07 | 12,2 | 15823 | | Ahold Kon | 22,4 | -0,40 | 22,5 | 8278 | | Fortis | 14,3 | -0,42 | 14,3 | 4105 | | ING Grp | 7,9 | -0,38 | 8,0 | 9322 | | Philips | 31,2 | +0,22 | 31,2 | 3529 | | Россия (ADR) | | АФК Система | 28,50 | +1,60 | 28,05 | 159 | | Вимм-Билль-Данн | 46,49 | +0,85 | 46,10 | 61 | | Вымпелком | 63,04 | +0,67 | 62,62 | 394 | | Газпром | 43,80 | +0,57 | 43,55 | 2639 | | ЛУКОЙЛ | 78,56 | +2,06 | 77,70 | 1761 | | Мобильные телесистемы | 39,73 | +0,20 | 39,65 | 220 | | Норильский никель | 124,00 | +1,64 | 122,00 | 139 | | Пятерочка | 19,85 | +1,28 | 19,60 | 390 | | РАО ЕЭС России | 78,10 | +2,21 | 77,00 | 281 | | Ростелеком | 28,98 | +0,42 | 28,86 | 36 | | Стальная группа Мечел | 21,16 | +0,28 | 21,10 | 42 | | Сургутнефтегаз | 64,03 | +1,89 | 63,60 | 335 | | ЮКОС | 2,65 | -2,93 | 2,73 | 35 | | Канада (CAD) | 34,2 | -0,64 | 34,4 | 6952 | | Alcan Inc | 27,4 | -0,15 | 27,4 | 3662 | | Bank Nova Scotia | 46,8 | +0,21 | 46,7 | 461 | | BCE Inc | 66,7 | -0,55 | 67,0 | 259 | | Imperial Oil | 47,7 | +0,65 | 47,3 | 1301 | | Loblaw Cos Ltd | 29,5 | +0,34 | 29,4 | 834 | | Nortel Networks | 38,3 | +1,64 | 37,7 | 242 | | Royal Bank of Canada | 50,5 | -1,00 | 51,0 | 55 | | США ($) | | Abbott Labs | 48,97 | -1,03 | 49,48 | 1056 | | Agilent Tech | 31,07 | +0,49 | 30,92 | 520 | | Alcoa | 28,42 | +1,03 | 28,13 | 1109 | | Allstate Corp | 60,64 | +0,86 | 60,12 | 1101 | | Alltel | 57,02 | -0,77 | 57,46 | 328 | | Amer Electric Power | 36,33 | -0,44 | 36,49 | 267 | | Amer Express Co | 53,61 | -0,26 | 53,75 | 636 | | AIG | 65,53 | -0,29 | 65,72 | 1344 | | Amgen | 69,89 | +0,17 | 69,77 | 3375 | | Analog Devices | 31,45 | +0,64 | 31,25 | 957 | | Anheuser-Busch | 47,57 | +0,55 | 47,31 | 641 | | Time Warner Inc | 17,12 | +0,59 | 17,02 | 5857 | | Apple Comp Inc | 74,24 | +0,19 | 74,10 | 11540 | | Applied Materials | 17,76 | +3,26 | 17,20 | 156500 | | Automatic Data Proc | 47,86 | +1,03 | 47,37 | 433 | | Bank of America | 51,66 | +0,41 | 51,45 | 2663 | | Bank of New York | 35,12 | +0,03 | 35,11 | 717 | | Baxter Int | 45,58 | +0,04 | 45,56 | 804 | | BCE Inc | 26,44 | +0,23 | 26,38 | 47 | | Bellsouth Corp | 41,53 | -0,88 | 41,90 | 1091 | | Berkshire cl a* | 96,55 | +0,16 | 96,40 | 1 | | Berkshire cl b* | 3,21 | -0,03 | 3,22 | 6 | | Boeing Co | 75,49 | +0,64 | 75,01 | 578 | | Bristol Myers sq | 24,99 | +0,28 | 24,92 | 2322 | | Cardinal Health | 70,31 | +1,11 | 69,54 | 422 | | Carnival | 43,21 | -1,37 | 43,81 | 790 | | Caterpillar Inc | 66,39 | +1,47 | 65,43 | 1498 | | ChevronTexaco | 62,57 | +1,26 | 61,79 | 2031 | | Cigna | 116,55 | +1,12 | 115,26 | 346 | | Cisco | 22,98 | +1,14 | 22,72 | 17917 | | Citigroup | 49,57 | +0,77 | 49,19 | 2564 | | Coca-Cola Co | 44,59 | -0,02 | 44,60 | 1105 | | Colgate Palmoliv | 62,06 | -0,13 | 62,14 | 296 | | Costco Wholesale | 49,32 | -1,00 | 49,82 | 1529 | | Daimler-Chrysler | 49,20 | -0,32 | 49,36 | 199 | | Dow Chemical Co | 38,93 | +0,93 | 38,57 | 662 | | Du Pont Co | 42,27 | +0,05 | 42,25 | 1014 | | Eastman Kodak | 22,00 | -0,86 | 22,19 | 521 | | Eli Lilly | 55,22 | +0,77 | 54,80 | 1427 | | EMC Corp | 11,27 | +0,18 | 11,25 | 4906 | | Emerson Electric | 82,72 | +0,05 | 82,68 | 433 | | Exelon | 58,77 | -0,74 | 59,21 | 1260 | | Exxon Mobil | 65,94 | +2,00 | 64,65 | 5014 | | Fannie Mae | 53,87 | +0,19 | 53,77 | 332 | | First Data Corp | 41,47 | -7,12 | 44,65 | 11699 | | Ford Motor Co | 7,84 | -2,24 | 8,02 | 13902 | | Gap Inc | 18,43 | +2,85 | 17,92 | 3444 | | Genentech | 78,88 | -0,14 | 78,99 | 505 | | General Elec Co | 34,85 | — | 34,85 | 3690 | | General Motors | 31,58 | -0,25 | 31,66 | 1661 | | Goldman Sachs Gr | 163,77 | +0,65 | 162,71 | 1773 | | HJ Heinz Co | 41,37 | +0,10 | 41,33 | 482 | | Halliburton Co | 29,59 | +1,93 | 29,03 | 2894 | | HCA-Healthcare | 49,64 | -0,02 | 49,65 | 760 | | Hewlett-Packard | 36,53 | +0,97 | 36,18 | 2704 | | Home Depot Inc | 36,72 | -1,34 | 37,22 | 3134 | | Honeywell Int | 39,53 | -0,55 | 39,75 | 839 | | Illinois Tool Works | 43,51 | -0,05 | 43,53 | 1641 | | Intel Corp | 19,73 | +1,13 | 19,51 | 21278 | | IBM | 83,11 | +0,20 | 82,94 | 1002 | | Intl Paper | 34,20 | +0,59 | 34,00 | 747 | | Johnson&Johnson | 64,32 | +0,83 | 63,79 | 1331 | | J P Morgan Chase | 46,60 | -0,75 | 46,95 | 2874 | | Kimberly-Clark | 65,11 | -0,31 | 65,31 | 266 | | Kohls | 67,55 | +1,05 | 66,85 | 850 | | Kroger | 22,60 | +0,44 | 22,50 | 785 | | Lehman Brothers | 71,43 | -0,25 | 71,61 | 1065 | | Lockheed Martin | 82,70 | -0,36 | 83,00 | 449 | | Lowes Cos | 29,09 | -0,89 | 29,35 | 1277 | | Lucent Tech | 2,29 | — | 2,29 | 5519 | | Marsh & McLennan | 27,70 | +0,04 | 27,69 | 557 | | McDonalds Corp | 37,50 | -0,61 | 37,73 | 863 | | Medtronic | 46,33 | +0,28 | 46,20 | 1015 | | Merck & Co | 40,76 | -0,83 | 41,10 | 1583 | | Merrill Lynch | 76,83 | -0,43 | 77,16 | 1343 | | Metlife Inc | 55,71 | -0,52 | 56,00 | 687 | | Micron Tech | 18,45 | +2,10 | 18,07 | 2240 | | Microsoft | 26,95 | +0,37 | 26,85 | 26644 | | Minnesota Mining | 74,20 | +0,08 | 74,14 | 702 | | Motorola Inc | 25,27 | +1,69 | 24,85 | 9390 | | Occidental Petr | 45,13 | +2,45 | 44,05 | 2236 | | Omnicom Group | 92,23 | -0,10 | 92,32 | 310 | | Oracle Corp | 16,25 | -0,49 | 16,33 | 30613 | | Pfizer Inc | 28,18 | +0,50 | 28,04 | 4020 | | Philip Morris | 83,18 | +0,05 | 83,14 | 1228 | | Raytheon Co | 47,40 | +0,30 | 47,26 | 746 | | Schering-plough | 21,27 | -0,28 | 21,33 | 948 | | Tenet Healthcare | 8,50 | -0,93 | 8,58 | 787 | | Texas Instrument | 32,69 | +2,38 | 31,93 | 3614 | | Textron Inc | 83,77 | -0,07 | 83,83 | 241 | | Time Warner Inc | 17,12 | +0,59 | 17,02 | 5857 | | Tyco Int | 26,68 | +0,64 | 26,51 | 1156 | | Unisys Corp | 5,67 | -1,39 | 5,75 | 251 | | UPS | 72,95 | +0,61 | 72,51 | 624 | | United Tech | 64,19 | -0,65 | 64,61 | 699 | | Unitedhealth Gr | 52,50 | +0,56 | 52,21 | 1324 | | US Bancorp | 33,06 | -0,60 | 33,26 | 884 | | Verizon Comm | 36,00 | +0,53 | 35,81 | 1450 | | Wachovia | 54,92 | -0,34 | 55,11 | 840 | | Wal-Mart Stores | 48,39 | +0,35 | 48,22 | 1916 | | Walt Disney Co | 30,17 | -0,46 | 30,31 | 1826 | | Washington Mutual | 42,67 | -0,02 | 42,68 | 530 | | Wells Fargo | 35,71 | -0,45 | 35,87 | 1430 | | Xerox Corp | 14,98 | +0,88 | 14,85 | 487 |
|
