| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -1,75 | 9,1 | 7226 | | ANZ Banking Grp | 26,6 | -1,48 | 27,0 | 5823 | | CommonWealth Bank | 45,6 | -1,81 | 46,4 | 3175 | | National Australian Bank | 36,6 | -0,73 | 36,9 | 3699 | | Telstra Corp | 3,6 | -0,83 | 3,6 | 31470 | | Westpac Banking | 22,4 | -0,58 | 22,5 | 9086 | | Япония (JPY) | | Asahi Kasei | 754,0 | -0,66 | 759,0 | 5135 | | Daiwa Securities | 1294,0 | -2,56 | 1328,0 | 10993 | | Fuji Photo Film | 4340,0 | -0,69 | 4370,0 | 2058 | | Fujitsu Ltd | 904,0 | -2,48 | 927,0 | 7549 | | Honda Motor Co | 3830,0 | -0,78 | 3860,0 | 5574 | | Kao Corp | 3060,0 | — | 3060,0 | 1371 | | KDDI* | 732000,0 | -1,48 | 743000,0 | 16 | | Mitsubishi Fin Gr* | 1450000,
0 | -2,03 | 1480000,0 | 52 | | Mitsubishi Electric | 960,0 | -2,83 | 988,0 | 9720 | | NEC Corp | 658,0 | -2,23 | 673,0 | 16153 | | Nippon Steel Corp | 484,0 | -0,82 | 488,0 | 35871 | | Nissan Motor Co | 1311,0 | -0,61 | 1319,0 | 16856 | | NTT* | 564000,0 | -1,57 | 573000,0 | 18 | | NTT DoCoMo* | 180000,0 | — | 180000,0 | 157 | | Pioneer | 2105,0 | -2,32 | 2155,0 | 2269 | | Ricoh | 2305,0 | -2,54 | 2365,0 | 3747 | | Seikisui House | 1759,0 | +1,09 | 1740,0 | 4918 | | Shin-Etsu Chem | 7190,0 | +1,27 | 7100,0 | 4633 | | Sony | 4830,0 | -2,03 | 4930,0 | 4934 | | Sumitomo Chem | 866,0 | -0,46 | 870,0 | 5329 | | TDK Corp | 9150,0 | -0,44 | 9190,0 | 941 | | Toshiba Corp | 777,0 | -2,39 | 796,0 | 21279 | | Toyota Motor Co | 6230,0 | -0,80 | 6280,0 | 6477 | | Гонконг (HKD) | | Cheung Kong | 86,5 | — | 86,5 | 5110 | | China Mobile | 54,1 | +3,54 | 52,3 | 28422 | | China Unicom | 7,5 | +1,76 | 7,4 | 7996 | | CLP Holdings | 49,3 | -0,90 | 49,8 | 5965 | | CNOOC | 6,5 | — | 6,5 | 70231 | | Hang Seng Bank | 98,6 | +0,10 | 98,5 | 971 | | Henderson Land | 44,0 | +0,34 | 43,9 | 2111 | | HSBC Holdings | 140,8 | +0,57 | 140,0 | 13497 | | Hutchison | 70,0 | +0,14 | 69,9 | 8125 | | Франция (EUR) | | Alcatel | 9,3 | +2,19 | 9,1 | 11535 | | Axa | 29,1 | +2,46 | 28,4 | 8152 | | BNP Paribas | 84,0 | +2,25 | 82,1 | 3390 | | Bouygues | 42,1 | +2,54 | 41,0 | 1016 | | Danone | 111,3 | +1,74 | 109,4 | 1012 | | EADS | 22,8 | +0,35 | 22,7 | 6825 | | France Telecom | 17,4 | +2,17 | 17,0 | 16322 | | Lafarge | 102,1 | +0,99 | 101,1 | 726 | | Michelin | 55,4 | +1,19 | 54,7 | 2062 | | Peugeot | 42,7 | +1,35 | 42,1 | 1186 | | Renault | 88,9 | +1,02 | 88,0 | 1827 | | Sanofi-Synthelab | 68,7 | +1,25 | 67,9 | 3856 | | Schneider Elec | 90,5 | +2,67 | 88,1 | 1211 | | STMicroelectronics | 13,4 | +1,98 | 13,1 | 5741 | | Total Fina Elf | 50,6 | +1,00 | 50,1 | 11533 | | Великобритания (GBp) | | ARM Holdings | 117,3 | +1,52 | 115,0 | 13413 | | BAE System | 387,3 | +1,37 | 382,0 | 28650 | | Barclays | 669,0 | +1,44 | 659,5 | 20844 | | BP | 584,0 | -0,17 | 580,5 | 107725 | | BAT | 1510,5 | +1,21 | 1492,0 | 9240 | | British Airways | 437,8 | +4,04 | 420,8 | 16990 | | British Telecom | 256,9 | +1,58 | 253,5 | 76223 | | Cable & Wireless | 129,6 | +2,98 | 126,0 | 20510 | | Cadbury Schweppes | 558,0 | +0,36 | 556,0 | 5586 | | HSBC Hldg | 958,0 | +1,00 | 950,0 | 57930 | | Lloyds TSB Grp | 534,0 | +0,95 | 529,0 | 37843 | | Marks & Spencer | 627,5 | +1,46 | 618,5 | 6348 | | Prudential | 615,5 | +1,24 | 607,0 | 16878 | | Reuters Group | 413,8 | +1,72 | 406,8 | 8178 | | Rio Tinto | 2427,0 | +0,75 | 2409,0 | 12464 | | Sainsbury | 377,3 | +1,34 | 372,8 | 28727 | | Unilever | 1285,0 | +1,18 | 1270,0 | 2336 | | Vodafone Airtch | 114,5 | +0,22 | 114,3 | 331321 | | Германия (EUR) | | Allianz AG | 134,7 | +1,80 | 132,3 | 2685 | | BASF | 62,2 | +1,40 | 61,4 | 3286 | | Bayer AG | 38,9 | -0,64 | 39,1 | 6136 | | BMW | 40,5 | +1,84 | 39,8 | 2467 | | Commerzbank AG | 28,3 | +2,09 | 27,7 | 6273 | | Daimler-Chrysler | 39,4 | +1,42 | 38,8 | 6457 | | Deutsche Bank n | 93,0 | +2,13 | 91,1 | 4241 | | Dt Telekom n | 12,1 | +3,16 | 11,7 | 44233 | | Hypovereinsbank | 33,7 | +2,21 | 33,0 | 390 | | Infineon Tech | 9,7 | +1,25 | 9,6 | 7770 | | Merck KGaA | 78,4 | +2,85 | 76,2 | 452 | | Munich Re | 122,7 | +2,70 | 119,5 | 2684 | | Sap AG | 154,8 | +2,33 | 151,2 | 2590 | | Siemens | 67,4 | +0,57 | 67,0 | 3810 | | Volkswagen AG | 65,8 | +1,36 | 64,9 | 2142 | | Финляндия (EUR) | | Nokia | 15,0 | +1,69 | 14,8 | 40472 | | Stora Enso | 12,3 | +1,23 | 12,2 | 2402 | | Швейцария (CHF) | | Ciba Special | 71,5 | +0,56 | 71,1 | 332 | | Lonza Grp AG | 82,3 | +0,67 | 81,8 | 134 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 73,2 | +1,17 | 72,4 | 8230 | | Nestle | 434,5 | +1,28 | 429,0 | 1090 | | Novartis | 72,5 | +1,75 | 71,3 | 9873 | | Roche | 238,9 | +2,31 | 233,5 | 46 | | Swiss Re | 95,4 | +1,22 | 94,3 | 1274 | | UBS AG | 72,7 | +1,54 | 71,6 | 6348 | | Zurich Fin | 286,5 | +1,06 | 283,5 | 926 | | Швеция (SEK) | | ABB | 97,3 | +0,52 | 96,8 | 2699 | | Electrolux | 122,0 | — | 122,0 | 2116 | | Ericsson | 25,3 | +2,43 | 24,7 | 100026 | | Nordea | 96,8 | +2,11 | 94,8 | 9183 | | Volvo | 431,0 | -0,23 | 432,0 | 3248 | | Голландия (EUR) | | ABN Amro Hld | 12,0 | -0,02 | 12,0 | 10370 | | Ahold Kon | 22,7 | +1,98 | 22,3 | 11142 | | Fortis | 14,3 | +1,85 | 14,0 | 8758 | | ING Grp | 8,1 | +1,38 | 8,0 | 17778 | | Philips | 31,6 | +1,90 | 31,0 | 4420 | | Россия (ADR) | | АФК Система | 27,87 | -2,11 | 28,50 | 263 | | Вимм-Билль-Данн | 46,49 | +2,63 | 45,30 | 18 | | Вымпелком | 62,25 | +0,10 | 62,19 | 351 | | Газпром | 43,03 | -2,82 | 44,25 | 3342 | | ЛУКОЙЛ | 79,30 | -2,22 | 81,20 | 2814 | | Мобильные телесистемы | 39,56 | +0,92 | 39,20 | 223 | | Норильский никель | 122,25 | -3,37 | 126,00 | 518 | | Пятерочка | 20,00 | -1,28 | 20,26 | 349 | | РАО ЕЭС России | 76,85 | -1,90 | 79,10 | 337 | | Ростелеком | 29,21 | +0,17 | 29,16 | 10 | | Ростелеком | 29,05 | -0,27 | 29,13 | 40 | | Стальная группа Мечел | 21,04 | +0,05 | 21,03 | 93 | | Сургутнефтегаз | 64,11 | -2,87 | 66,20 | 619 | | Канада (CAD) | 34,5 | +2,13 | 33,8 | 8574 | | Alcan Inc | 27,3 | +0,93 | 27,0 | 6663 | | Bank Nova Scotia | 44,6 | -1,33 | 45,2 | 718 | | BCE Inc | 67,5 | +0,82 | 66,9 | 461 | | Imperial Oil | 48,5 | +0,73 | 48,2 | 1017 | | Loblaw Cos Ltd | 30,0 | +0,87 | 29,8 | 883 | | Nortel Networks | 37,9 | +0,13 | 37,8 | 612 | | Royal Bank of Canada | 50,5 | — | 50,5 | 568 | | США ($) | | Abbott Labs | 49,05 | -0,22 | 49,16 | 954 | | Agilent Tech | 32,45 | +3,18 | 31,45 | 1015 | | Alcoa | 27,91 | -0,61 | 28,08 | 1078 | | Allstate Corp | 60,60 | +0,98 | 60,01 | 431 | | Alltel | 57,19 | +0,33 | 57,00 | 636 | | Amer Electric Power | 36,48 | -0,27 | 36,58 | 340 | | Amer Express Co | 53,93 | +0,97 | 53,41 | 587 | | AIG | 65,49 | -0,15 | 65,59 | 1427 | | Amgen | 70,67 | +1,76 | 69,45 | 3386 | | Analog Devices | 30,59 | -0,07 | 30,61 | 858 | | Anheuser-Busch | 47,64 | +0,25 | 47,52 | 409 | | Time Warner Inc | 17,50 | +0,63 | 17,39 | 4925 | | Apple Comp Inc | 75,35 | +2,14 | 73,77 | 14738 | | Applied Materials | 17,48 | +0,17 | 17,45 | 13597 | | Automatic Data Proc | 47,66 | +1,43 | 46,99 | 675 | | Bank of America | 52,37 | +0,65 | 52,03 | 2941 | | Bank of New York | 35,35 | +1,00 | 35,00 | 717 | | Baxter Int | 45,46 | +0,58 | 45,20 | 275 | | BCE Inc | 26,56 | +0,42 | 26,45 | 35 | | Bellsouth Corp | 41,64 | +0,75 | 41,33 | 829 | | Berkshire cl a* | 95,20 | +0,74 | 94,50 | 1 | | Berkshire cl b* | 3,17 | +0,86 | 3,14 | 5 | | Boeing Co | 76,10 | +1,64 | 74,87 | 1126 | | Bristol Myers sq | 24,84 | +0,53 | 24,71 | 1483 | | Cardinal Health | 69,33 | -1,24 | 70,20 | 553 | | Carnival | 43,31 | +1,14 | 42,82 | 1157 | | Caterpillar Inc | 66,27 | -0,44 | 66,56 | 1440 | | ChevronTexaco | 61,39 | -0,81 | 61,89 | 2790 | | Cigna | 118,20 | +0,59 | 117,51 | 371 | | Cisco | 22,92 | +0,70 | 22,76 | 29021 | | Citigroup | 50,00 | +0,60 | 49,70 | 3295 | | Coca-Cola Co | 44,44 | +0,14 | 44,38 | 870 | | Colgate Palmoliv | 62,01 | +0,27 | 61,84 | 342 | | Costco Wholesale | 51,15 | +0,57 | 50,86 | 2042 | | Daimler-Chrysler | 50,07 | +1,58 | 49,29 | 116 | | Dow Chemical Co | 39,24 | +1,95 | 38,49 | 1008 | | Du Pont Co | 42,52 | +1,12 | 42,05 | 776 | | Eastman Kodak | 21,95 | +1,15 | 21,70 | 235 | | Eli Lilly | 55,81 | +1,44 | 55,02 | 1020 | | EMC Corp | 11,50 | +3,32 | 11,13 | 4392 | | Emerson Electric | 81,72 | -0,45 | 82,09 | 360 | | Exelon | 59,34 | +0,24 | 59,20 | 779 | | Exxon Mobil | 65,04 | -0,70 | 65,50 | 5802 | | Fannie Mae | 54,70 | +1,48 | 53,90 | 419 | | First Data Corp | 41,32 | +0,98 | 40,92 | 6158 | | Ford Motor Co | 7,79 | +1,70 | 7,66 | 4341 | | Gap Inc | 18,31 | +0,83 | 18,16 | 903 | | Genentech | 79,05 | -0,32 | 79,30 | 497 | | General Elec Co | 34,91 | +0,17 | 34,85 | 3809 | | General Motors | 31,70 | +0,96 | 31,40 | 734 | | Goldman Sachs Gr | 166,06 | +1,63 | 163,39 | 1927 | | HJ Heinz Co | 41,32 | +0,66 | 41,40 | 341 | | Halliburton Co | 28,31 | -2,71 | 29,10 | 4022 | | HCA-Healthcare | 49,91 | +0,38 | 49,72 | 727 | | Hewlett-Packard | 36,66 | +0,85 | 36,35 | 2659 | | Home Depot Inc | 36,24 | -0,11 | 36,28 | 2601 | | Honeywell Int | 40,20 | +1,72 | 39,52 | 931 | | Illinois Tool Works | 44,57 | +0,07 | 44,54 | 565 | | Intel Corp | 19,59 | +0,88 | 19,42 | 23125 | | IBM | 83,41 | +1,88 | 81,87 | 1920 | | Intl Paper | 34,20 | +1,03 | 33,85 | 545 | | Johnson&Johnson | 64,41 | +0,36 | 64,18 | 1039 | | J P Morgan Chase | 47,11 | +0,66 | 46,80 | 2318 | | Kimberly-Clark | 65,46 | -0,05 | 65,49 | 239 | | Kohls | 68,23 | +0,98 | 67,57 | 896 | | Kroger | 22,60 | +0,44 | 22,50 | 1102 | | Lehman Brothers | 71,80 | +1,58 | 70,68 | 1519 | | Lockheed Martin | 83,08 | +1,03 | 82,23 | 269 | | Lowes Cos | 28,36 | -0,70 | 28,56 | 2527 | | Lucent Tech | 2,30 | +0,88 | 2,28 | 4061 | | Marsh & McLennan | 28,37 | -2,17 | 29,00 | 2011 | | McDonalds Corp | 37,80 | +0,59 | 37,58 | 1263 | | Medtronic | 47,20 | +1,53 | 46,49 | 1292 | | Merck & Co | 41,75 | +1,38 | 41,18 | 1973 | | Merrill Lynch | 77,81 | +0,93 | 77,09 | 1398 | | Metlife Inc | 55,83 | +0,81 | 55,38 | 577 | | Micron Tech | 17,80 | +0,34 | 17,74 | 3066 | | Microsoft | 27,11 | +0,93 | 26,86 | 28406 | | Minnesota Mining | 73,94 | +0,94 | 73,25 | 1129 | | Motorola Inc | 25,17 | +0,96 | 24,93 | 4516 | | Occidental Petr | 44,94 | -0,31 | 45,08 | 2230 | | Omnicom Group | 90,85 | -0,03 | 90,88 | 309 | | Oracle Corp | 18,03 | +11,78 | 16,13 | 129763 | | Pfizer Inc | 28,32 | +0,43 | 28,20 | 5369 | | Philip Morris | 82,29 | -0,28 | 82,52 | 1607 | | Raytheon Co | 47,50 | +0,38 | 47,32 | 217 | | Schering-plough | 21,38 | -0,28 | 21,44 | 938 | | Tenet Healthcare | 8,49 | +1,56 | 8,36 | 625 | | Texas Instrument | 32,26 | +1,45 | 31,80 | 2915 | | Textron Inc | 84,45 | +0,98 | 83,63 | 291 | | Time Warner Inc | 17,50 | +0,63 | 17,39 | 4925 | | Tyco Int | 26,88 | +0,19 | 26,83 | 709 | | Unisys Corp | 5,81 | +3,38 | 5,62 | 393 | | UPS | 73,08 | +1,22 | 72,20 | 946 | | United Tech | 64,41 | +0,41 | 64,15 | 820 | | Unitedhealth Gr | 51,67 | -0,39 | 51,87 | 484 | | US Bancorp | 33,22 | +0,54 | 33,04 | 856 | | Verizon Comm | 36,22 | +0,61 | 36,00 | 1466 | | Wachovia | 55,53 | +0,60 | 55,20 | 1119 | | Wal-Mart Stores | 48,83 | +0,72 | 48,48 | 2704 | | Walt Disney Co | 30,90 | +1,41 | 30,47 | 3111 | | Washington Mutual | 42,53 | +0,35 | 42,38 | 937 | | Wells Fargo | 36,27 | +0,83 | 35,97 | 1648 | | Xerox Corp | 15,25 | +1,94 | 14,96 | 646 |
|
