| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -1,19 | 9,2 | 3557 | | ANZ Banking Grp | 27,0 | -1,10 | 27,3 | 3294 | | CommonWealth Bank | 46,4 | -0,54 | 46,7 | 2386 | | National Australian Bank | 36,9 | -0,08 | 36,9 | 4620 | | Telstra Corp | 3,6 | +0,84 | 3,6 | 21173 | | Westpac Banking | 22,5 | -1,36 | 22,9 | 10201 | | Япония (JPY) | | Asahi Kasei | 759,0 | — | 759,0 | 4183 | | Daiwa Securities | 1328,0 | +0,15 | 1326,0 | 6149 | | Fuji Photo Film | 4370,0 | -0,68 | 4400,0 | 2176 | | Fujitsu Ltd | 927,0 | +0,76 | 920,0 | 8987 | | Honda Motor Co | 3860,0 | +0,26 | 3850,0 | 4931 | | Kao Corp | 3060,0 | -0,33 | 3070,0 | 1396 | | KDDI* | 743000,0 | +0,68 | 738000,0 | 13 | | Mitsubishi Fin Gr* | 1480000,
0 | -1,33 | 1500000,0 | 41 | | Mitsubishi Electric | 988,0 | +2,49 | 964,0 | 10480 | | NEC Corp | 673,0 | -0,15 | 674,0 | 18567 | | Nippon Steel Corp | 488,0 | +0,41 | 486,0 | 45464 | | Nissan Motor Co | 1319,0 | -0,68 | 1328,0 | 11821 | | NTT* | 573000,0 | -0,52 | 576000,0 | 15 | | NTT DoCoMo* | 180000,0 | — | 180000,0 | 106 | | Pioneer | 2155,0 | +1,41 | 2125,0 | 2283 | | Ricoh | 2365,0 | +0,64 | 2350,0 | 3983 | | Seikisui House | 1740,0 | +0,87 | 1725,0 | 2534 | | Shin-Etsu Chem | 7100,0 | +2,01 | 6960,0 | 3865 | | Sony | 4930,0 | -0,80 | 4970,0 | 3144 | | Sumitomo Chem | 870,0 | -2,47 | 892,0 | 7568 | | TDK Corp | 9190,0 | +1,77 | 9030,0 | 1005 | | Toshiba Corp | 796,0 | +0,51 | 792,0 | 25370 | | Toyota Motor Co | 6280,0 | +0,48 | 6250,0 | 6020 | | Гонконг (HKD) | | Cheung Kong | 86,5 | -0,23 | 86,7 | 2492 | | China Mobile | 52,3 | -0,57 | 52,6 | 12487 | | China Unicom | 7,4 | -0,94 | 7,5 | 6862 | | CLP Holdings | 49,8 | -0,70 | 50,1 | 2467 | | CNOOC | 6,5 | +0,93 | 6,4 | 63493 | | Hang Seng Bank | 98,5 | — | 98,5 | 753 | | Henderson Land | 43,9 | -0,45 | 44,1 | 1176 | | HSBC Holdings | 140,0 | -0,36 | 140,5 | 11665 | | Hutchison | 69,9 | -0,71 | 70,4 | 5154 | | Франция (EUR) | | Alcatel | 9,1 | -1,61 | 9,3 | 13468 | | Axa | 28,4 | -1,15 | 28,7 | 6642 | | BNP Paribas | 82,1 | -1,38 | 83,3 | 3202 | | Bouygues | 41,0 | -2,80 | 42,2 | 1760 | | Danone | 109,4 | — | 109,4 | 880 | | EADS | 22,7 | -2,24 | 23,2 | 4185 | | France Telecom | 17,0 | -0,93 | 17,2 | 12346 | | Lafarge | 101,1 | -0,59 | 101,7 | 778 | | Michelin | 54,7 | +2,53 | 53,4 | 2992 | | Peugeot | 42,1 | -1,06 | 42,5 | 1499 | | Renault | 88,0 | -0,17 | 88,2 | 1190 | | Sanofi-Synthelab | 67,9 | -0,22 | 68,0 | 3431 | | Schneider Elec | 88,1 | -1,45 | 89,4 | 1030 | | STMicroelectronics | 13,1 | -0,53 | 13,2 | 4165 | | Total Fina Elf | 50,1 | +0,10 | 50,1 | 13305 | | Великобритания (GBp) | | ARM Holdings | 116,8 | -1,92 | 117,3 | 24499 | | BAE System | 380,5 | +0,33 | 380,8 | 22862 | | Barclays | 662,7 | -1,71 | 671,0 | 28353 | | BP | 586,0 | +0,26 | 579,0 | 119755 | | BAT | 1488,3 | -0,60 | 1501,0 | 6141 | | British Airways | 423,4 | -1,41 | 426,8 | 11079 | | British Telecom | 255,0 | -1,36 | 257,0 | 39640 | | Cable & Wireless | 127,0 | -1,56 | 128,0 | 11732 | | Cadbury Schweppes | 557,2 | -0,27 | 557,5 | 5438 | | HSBC Hldg | 949,1 | -0,73 | 957,0 | 47596 | | Lloyds TSB Grp | 527,8 | — | 529,0 | 45390 | | Marks & Spencer | 618,6 | -1,20 | 626,0 | 10756 | | Prudential | 600,3 | -0,65 | 611,0 | 9791 | | Reuters Group | 410,8 | -1,39 | 412,5 | 8530 | | Rio Tinto | 2425,8 | -2,63 | 2474,0 | 10882 | | Sainsbury | 373,7 | -1,45 | 378,3 | 16286 | | Unilever | 1272,3 | -1,78 | 1293,0 | 6683 | | Vodafone Airtch | 113,9 | -1,72 | 116,3 | 282782 | | Германия (EUR) | | Allianz AG | 132,3 | -1,56 | 134,4 | 3963 | | BASF | 61,4 | -1,19 | 62,1 | 3932 | | Bayer AG | 39,1 | +0,75 | 38,8 | 6157 | | BMW | 39,8 | -0,10 | 39,8 | 1658 | | Commerzbank AG | 27,7 | -1,14 | 28,0 | 5059 | | Daimler-Chrysler | 38,8 | -0,08 | 38,9 | 9634 | | Deutsche Bank n | 91,1 | -1,35 | 92,4 | 4866 | | Dt Telekom n | 11,7 | +0,17 | 11,7 | 31574 | | Hypovereinsbank | 33,0 | -0,87 | 33,3 | 446 | | Infineon Tech | 9,6 | -1,44 | 9,8 | 14212 | | Merck KGaA | 76,2 | -1,06 | 77,0 | 346 | | Munich Re | 119,5 | -1,51 | 121,3 | 2345 | | Sap AG | 151,2 | -1,68 | 153,8 | 1989 | | Siemens | 67,0 | -0,48 | 67,3 | 3913 | | Volkswagen AG | 64,9 | -0,12 | 65,0 | 2302 | | Финляндия (EUR) | | Nokia | 14,8 | -1,34 | 15,0 | 31773 | | Stora Enso | 12,2 | -1,70 | 12,4 | 3241 | | Швейцария (CHF) | | Ciba Special | 71,1 | -0,49 | 71,5 | 325 | | Lonza Grp AG | 81,8 | +0,12 | 81,7 | 131 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,4 | — | 72,4 | 5764 | | Nestle | 429,0 | -0,06 | 429,3 | 973 | | Novartis | 71,3 | -0,56 | 71,7 | 6410 | | Roche | 233,5 | +0,65 | 232,0 | 32 | | Swiss Re | 94,3 | -1,05 | 95,3 | 1287 | | UBS AG | 71,6 | -0,83 | 72,2 | 6121 | | Zurich Fin | 283,5 | -0,09 | 283,8 | 812 | | Швеция (SEK) | | ABB | 96,8 | -0,26 | 97,0 | 1111 | | Electrolux | 122,0 | +1,24 | 120,5 | 2991 | | Ericsson | 24,7 | -0,40 | 24,8 | 110343 | | Nordea | 94,8 | +0,26 | 94,5 | 25213 | | Volvo | 432,0 | -0,23 | 433,0 | 4231 | | Голландия (EUR) | | ABN Amro Hld | 12,0 | -0,45 | 12,2 | 34 | | Ahold Kon | 22,3 | -0,67 | 22,4 | 10152 | | Fortis | 14,0 | -1,68 | 14,3 | 6371 | | ING Grp | 8,0 | +0,63 | 7,9 | 20163 | | Philips | 31,0 | -0,64 | 31,2 | 4958 | | Россия (ADR) | | АФК Система | 28,50 | — | 28,50 | 368 | | Вимм-Билль-Данн | 45,10 | -1,31 | 45,70 | 42 | | Вымпелком | 62,45 | -0,60 | 62,83 | 885 | | Газпром | 44,20 | +1,03 | 43,80 | 3961 | | ЛУКОЙЛ | 80,99 | +2,40 | 79,30 | 2648 | | Мобильные телесистемы | 38,96 | -2,11 | 39,80 | 671 | | Норильский никель | 126,00 | +1,61 | 124,00 | 200 | | Пятерочка | 20,50 | +3,27 | 19,85 | 405 | | РАО ЕЭС России | 78,79 | +0,51 | 78,70 | 372 | | Ростелеком | 29,13 | +0,38 | 29,02 | 42 | | Стальная группа Мечел | 21,25 | +0,05 | 21,24 | 101 | | Сургутнефтегаз | 64,05 | +2,16 | 64,80 | 510 | | ЮКОС | 2,60 | -1,89 | 2,65 | 38 | | Канада (CAD) | 33,8 | -1,20 | 34,2 | 7485 | | Alcan Inc | 27,0 | -1,28 | 27,4 | 5962 | | Bank Nova Scotia | 45,5 | -1,96 | 46,4 | 628 | | BCE Inc | 66,8 | +0,62 | 66,4 | 394 | | Imperial Oil | 47,6 | -0,65 | 47,9 | 542 | | Loblaw Cos Ltd | 29,5 | +0,20 | 29,5 | 1174 | | Nortel Networks | 37,7 | -2,06 | 38,4 | 446 | | Royal Bank of Canada | 50,3 | -0,77 | 50,7 | 111 | | США ($) | | Abbott Labs | 48,70 | -0,37 | 48,88 | 1574 | | Agilent Tech | 31,05 | -0,42 | 31,18 | 591 | | Alcoa | 27,94 | -1,90 | 28,48 | 1503 | | Allstate Corp | 60,14 | -0,81 | 60,63 | 711 | | Alltel | 56,68 | -0,58 | 57,01 | 440 | | Amer Electric Power | 36,69 | +0,99 | 36,33 | 404 | | Amer Express Co | 53,30 | -0,36 | 53,49 | 1120 | | AIG | 65,39 | -0,24 | 65,55 | 1844 | | Amgen | 69,70 | -0,09 | 69,76 | 2976 | | Analog Devices | 30,40 | -2,60 | 31,21 | 2248 | | Anheuser-Busch | 47,41 | +0,62 | 47,12 | 595 | | Time Warner Inc | 17,30 | +0,93 | 17,14 | 8611 | | Apple Comp Inc | 73,36 | -0,72 | 73,89 | 17368 | | Applied Materials | 17,24 | -3,04 | 17,78 | 14307 | | Automatic Data Proc | 46,94 | -1,41 | 47,61 | 779 | | Bank of America | 51,86 | +0,15 | 51,78 | 3569 | | Bank of New York | 35,00 | -0,23 | 35,08 | 835 | | Baxter Int | 45,03 | -1,03 | 45,50 | 486 | | BCE Inc | 26,28 | -0,64 | 26,45 | 72 | | Bellsouth Corp | 41,17 | -0,27 | 41,28 | 1087 | | Berkshire cl a* | 95,49 | -0,01 | 95,50 | 1 | | Berkshire cl b* | 3,18 | -0,28 | 3,19 | 5 | | Boeing Co | 74,53 | -0,90 | 75,21 | 798 | | Bristol Myers sq | 24,73 | -0,60 | 24,88 | 2040 | | Cardinal Health | 70,29 | -0,18 | 70,42 | 419 | | Carnival | 42,70 | -0,14 | 42,76 | 1736 | | Caterpillar Inc | 66,16 | -1,24 | 66,99 | 1488 | | ChevronTexaco | 62,07 | -1,24 | 62,85 | 2637 | | Cigna | 117,30 | +1,95 | 115,06 | 482 | | Cisco | 22,70 | -0,61 | 22,84 | 29837 | | Citigroup | 49,46 | -0,26 | 49,59 | 2537 | | Coca-Cola Co | 44,36 | -0,18 | 44,44 | 1133 | | Colgate Palmoliv | 61,81 | -0,18 | 61,92 | 266 | | Costco Wholesale | 50,05 | +1,03 | 49,54 | 2433 | | Daimler-Chrysler | 49,19 | +0,02 | 49,18 | 305 | | Dow Chemical Co | 38,24 | -1,32 | 38,75 | 1083 | | Du Pont Co | 42,01 | -0,59 | 42,26 | 912 | | Eastman Kodak | 21,64 | -1,10 | 21,88 | 442 | | Eli Lilly | 54,94 | -0,38 | 55,15 | 990 | | EMC Corp | 11,03 | -0,90 | 11,13 | 3666 | | Emerson Electric | 81,68 | -1,17 | 82,65 | 357 | | Exelon | 59,13 | +0,68 | 58,73 | 1076 | | Exxon Mobil | 65,62 | -1,03 | 66,30 | 6098 | | Fannie Mae | 53,56 | -0,39 | 53,77 | 499 | | First Data Corp | 40,60 | -1,58 | 41,25 | 3475 | | Ford Motor Co | 7,67 | -1,92 | 7,82 | 6755 | | Gap Inc | 18,17 | -0,22 | 18,21 | 1453 | | Genentech | 78,87 | -0,19 | 79,02 | 757 | | General Elec Co | 34,68 | -0,54 | 34,87 | 4331 | | General Motors | 31,75 | +0,86 | 31,48 | 2044 | | Goldman Sachs Gr | 162,80 | -0,26 | 163,22 | 1854 | | HJ Heinz Co | 41,73 | +1,26 | 41,21 | 579 | | Halliburton Co | 29,13 | -2,25 | 29,80 | 3465 | | HCA-Healthcare | 49,73 | -0,02 | 49,74 | 629 | | Hewlett-Packard | 36,25 | -0,41 | 36,40 | 2779 | | Home Depot Inc | 36,22 | -0,98 | 36,58 | 3379 | | Honeywell Int | 39,01 | -1,09 | 39,44 | 1725 | | Illinois Tool Works | 44,47 | +1,18 | 43,95 | 1330 | | Intel Corp | 19,30 | -1,78 | 19,65 | 33903 | | IBM | 81,70 | -0,66 | 82,24 | 2019 | | Intl Paper | 33,79 | -1,14 | 34,18 | 1263 | | Johnson&Johnson | 64,10 | -0,09 | 64,16 | 1799 | | J P Morgan Chase | 46,32 | -0,56 | 46,58 | 2444 | | Kimberly-Clark | 65,27 | +0,79 | 64,76 | 724 | | Kohls | 67,05 | -0,21 | 67,19 | 811 | | Kroger | 22,50 | -0,40 | 22,59 | 1215 | | Lehman Brothers | 70,79 | -0,42 | 71,09 | 1429 | | Lockheed Martin | 82,12 | +0,33 | 81,85 | 617 | | Lowes Cos | 28,34 | -1,87 | 28,88 | 2654 | | Lucent Tech | 2,25 | -1,75 | 2,29 | 7114 | | Marsh & McLennan | 27,60 | -0,76 | 27,81 | 413 | | McDonalds Corp | 37,48 | +0,16 | 37,42 | 1279 | | Medtronic | 46,64 | +0,26 | 46,52 | 1787 | | Merck & Co | 40,92 | +0,29 | 40,80 | 1737 | | Merrill Lynch | 77,18 | +0,21 | 77,02 | 1175 | | Metlife Inc | 55,40 | -0,32 | 55,58 | 516 | | Micron Tech | 17,51 | -3,42 | 18,13 | 4565 | | Microsoft | 26,79 | — | 26,79 | 23394 | | Minnesota Mining | 73,12 | -1,04 | 73,89 | 910 | | Motorola Inc | 24,50 | -1,80 | 24,95 | 4752 | | Occidental Petr | 45,35 | -1,09 | 45,85 | 2470 | | Omnicom Group | 90,77 | -0,98 | 91,92 | 613 | | Oracle Corp | 16,21 | -0,25 | 16,25 | 42518 | | Pfizer Inc | 28,01 | -0,53 | 28,16 | 4931 | | Philip Morris | 82,60 | -0,41 | 82,94 | 2056 | | Raytheon Co | 47,40 | -0,59 | 47,68 | 326 | | Schering-plough | 21,27 | -0,75 | 21,43 | 1086 | | Tenet Healthcare | 8,28 | -1,19 | 8,38 | 459 | | Texas Instrument | 31,50 | -2,63 | 32,35 | 4496 | | Textron Inc | 83,17 | +0,67 | 82,62 | 313 | | Time Warner Inc | 17,30 | +0,93 | 17,14 | 8611 | | Tyco Int | 26,68 | +0,08 | 26,66 | 1497 | | Unisys Corp | 5,63 | -1,05 | 5,69 | 372 | | UPS | 72,11 | -0,70 | 72,62 | 1154 | | United Tech | 63,48 | -0,92 | 64,07 | 1022 | | Unitedhealth Gr | 52,02 | -0,13 | 52,09 | 1358 | | US Bancorp | 33,05 | -0,12 | 33,09 | 982 | | Verizon Comm | 35,77 | +0,03 | 35,76 | 1629 | | Wachovia | 54,97 | +0,26 | 54,83 | 995 | | Wal-Mart Stores | 48,15 | +0,10 | 48,10 | 2944 | | Walt Disney Co | 30,21 | +0,50 | 30,06 | 1790 | | Washington Mutual | 42,10 | -0,96 | 42,51 | 1352 | | Wells Fargo | 35,79 | +0,03 | 35,78 | 1243 | | Xerox Corp | 14,91 | -0,40 | 14,97 | 946 |
|
