| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,11 | 9,0 | 10792 | | ANZ Banking Grp | 26,3 | -1,17 | 26,6 | 12945 | | CommonWealth Bank | 45,0 | -1,23 | 45,6 | 8914 | | National Australian Bank | 36,2 | -1,12 | 36,6 | 9845 | | Telstra Corp | 3,6 | -0,56 | 3,6 | 59549 | | Westpac Banking | 22,3 | -0,49 | 22,4 | 11609 | | Япония (JPY) | | Asahi Kasei | 755,0 | +0,13 | 754,0 | 3533 | | Daiwa Securities | 1326,0 | +2,47 | 1294,0 | 6730 | | Fuji Photo Film | 4300,0 | -0,92 | 4340,0 | 2453 | | Fujitsu Ltd | 919,0 | +1,66 | 904,0 | 7800 | | Honda Motor Co | 3870,0 | +1,04 | 3830,0 | 4065 | | Kao Corp | 3060,0 | — | 3060,0 | 1453 | | KDDI* | 721000,0 | -1,50 | 732000,0 | 14 | | Mitsubishi Fin Gr* | 1460000,
0 | +0,69 | 1450000,0 | 63 | | Mitsubishi Electric | 974,0 | +1,46 | 960,0 | 5750 | | NEC Corp | 661,0 | +0,46 | 658,0 | 12099 | | Nippon Steel Corp | 482,0 | -0,41 | 484,0 | 45642 | | Nissan Motor Co | 1322,0 | +0,84 | 1311,0 | 11651 | | NTT* | 565000,0 | +0,18 | 564000,0 | 18 | | NTT DoCoMo* | 180000,0 | — | 180000,0 | 116 | | Pioneer | 2125,0 | +0,95 | 2105,0 | 1553 | | Ricoh | 2310,0 | +0,22 | 2305,0 | 2151 | | Seikisui House | 1778,0 | +1,08 | 1759,0 | 4120 | | Shin-Etsu Chem | 7430,0 | +3,34 | 7190,0 | 4311 | | Sony | 4860,0 | +0,62 | 4830,0 | 3734 | | Sumitomo Chem | 864,0 | -0,23 | 866,0 | 5608 | | TDK Corp | 9340,0 | +2,08 | 9150,0 | 1106 | | Toshiba Corp | 782,0 | +0,64 | 777,0 | 17602 | | Toyota Motor Co | 6340,0 | +1,77 | 6230,0 | 10728 | | Гонконг (HKD) | | Cheung Kong | 86,3 | -0,23 | 86,5 | 2778 | | China Mobile | 55,5 | +2,59 | 54,1 | 34748 | | China Unicom | 7,8 | +3,86 | 7,5 | 25666 | | CLP Holdings | 49,3 | -0,10 | 49,3 | 1133 | | CNOOC | 6,4 | -1,69 | 6,5 | 111706 | | Hang Seng Bank | 98,5 | -0,15 | 98,6 | 691 | | Henderson Land | 44,5 | +1,14 | 44,0 | 3754 | | HSBC Holdings | 140,8 | — | 140,8 | 9894 | | Hutchison | 70,1 | +0,07 | 70,0 | 5774 | | Франция (EUR) | | Alcatel | 9,4 | +0,54 | 9,3 | 10863 | | Axa | 29,2 | +0,17 | 29,1 | 5813 | | BNP Paribas | 84,4 | +0,48 | 84,0 | 2777 | | Bouygues | 42,1 | +0,17 | 42,1 | 1532 | | Danone | 111,4 | +0,09 | 111,3 | 762 | | EADS | 22,3 | -2,37 | 22,8 | 11682 | | France Telecom | 17,7 | +1,84 | 17,4 | 18791 | | Lafarge | 102,4 | +0,29 | 102,1 | 669 | | Michelin | 56,6 | +2,26 | 55,4 | 1571 | | Peugeot | 43,2 | +1,27 | 42,7 | 911 | | Renault | 90,1 | +1,35 | 88,9 | 1231 | | Sanofi-Synthelab | 69,7 | +1,38 | 68,7 | 5868 | | Schneider Elec | 88,0 | -2,71 | 90,5 | 1092 | | STMicroelectronics | 13,4 | -0,15 | 13,4 | 5553 | | Total Fina Elf | 50,7 | +0,10 | 50,6 | 10569 | | Великобритания (GBp) | | ARM Holdings | 119,0 | +1,93 | 116,8 | 9831 | | BAE System | 394,5 | +1,87 | 387,3 | 21101 | | Barclays | 669,0 | — | 669,0 | 17121 | | BP | 577,7 | -0,09 | 579,5 | 97316 | | BAT | 1488,0 | -1,46 | 1510,0 | 7100 | | British Airways | 434,3 | -0,80 | 437,8 | 11860 | | British Telecom | 259,4 | +0,78 | 257,5 | 25125 | | Cable & Wireless | 130,7 | +0,77 | 129,8 | 57182 | | Cadbury Schweppes | 554,7 | -0,45 | 558,0 | 5511 | | HSBC Hldg | 960,0 | +0,05 | 959,5 | 31688 | | Lloyds TSB Grp | 533,0 | -0,19 | 534,0 | 17159 | | Marks & Spencer | 633,1 | +1,04 | 627,5 | 6023 | | Prudential | 622,0 | +1,46 | 614,5 | 11047 | | Reuters Group | 429,3 | +3,75 | 413,8 | 21752 | | Rio Tinto | 2464,5 | +1,73 | 2427,0 | 13013 | | Sainsbury | 388,6 | +2,85 | 377,8 | 21969 | | Unilever | 1294,0 | +0,70 | 1285,0 | 4728 | | Vodafone Airtch | 116,3 | +1,53 | 114,5 | 491989 | | Германия (EUR) | | Allianz AG | 135,7 | +0,71 | 134,7 | 2762 | | BASF | 63,2 | +1,53 | 62,2 | 2654 | | Bayer AG | 39,2 | +0,90 | 38,9 | 3660 | | BMW | 41,3 | +1,88 | 40,5 | 2796 | | Commerzbank AG | 27,5 | -2,83 | 28,3 | 10345 | | Daimler-Chrysler | 39,6 | +0,61 | 39,4 | 5118 | | Deutsche Bank n | 94,0 | +1,06 | 93,0 | 3240 | | Dt Telekom n | 12,4 | +2,65 | 12,1 | 60609 | | Hypovereinsbank | 34,1 | +1,13 | 33,7 | 291 | | Infineon Tech | 9,8 | +0,41 | 9,7 | 7205 | | Merck KGaA | 74,7 | -4,73 | 78,4 | 2937 | | Munich Re | 123,1 | +0,38 | 122,7 | 1908 | | Sap AG | 155,3 | +0,33 | 154,8 | 1108 | | Siemens | 67,6 | +0,27 | 67,4 | 3663 | | Volkswagen AG | 66,8 | +1,44 | 65,8 | 2357 | | Финляндия (EUR) | | Nokia | 15,2 | +1,40 | 15,0 | 40505 | | Stora Enso | 12,3 | +0,08 | 12,3 | 2672 | | Швейцария (CHF) | | Ciba Special | 73,6 | +2,94 | 71,5 | 1850 | | Lonza Grp AG | 83,1 | +0,91 | 82,3 | 380 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 74,2 | +1,37 | 73,2 | 7929 | | Nestle | 434,0 | -0,12 | 434,5 | 952 | | Novartis | 72,4 | -0,14 | 72,5 | 5776 | | Roche | 236,4 | -1,05 | 238,9 | 44 | | Swiss Re | 96,0 | +0,63 | 95,4 | 2007 | | UBS AG | 73,7 | +1,38 | 72,7 | 6056 | | Zurich Fin | 292,5 | +2,09 | 286,5 | 3363 | | Швеция (SEK) | | ABB | 96,5 | -0,77 | 97,3 | 4429 | | Electrolux | 120,0 | -1,64 | 122,0 | 1896 | | Ericsson | 25,3 | — | 25,3 | 113668 | | Nordea | 97,5 | +0,78 | 96,8 | 10524 | | Volvo | 431,5 | +0,12 | 431,0 | 1390 | | Голландия (EUR) | | ABN Amro Hld | 12,1 | +0,52 | 12,0 | 12391 | | Ahold Kon | 22,8 | +0,57 | 22,7 | 10125 | | Fortis | 14,3 | +0,28 | 14,3 | 4873 | | ING Grp | 8,1 | +0,74 | 8,1 | 19814 | | Philips | 31,8 | +0,60 | 31,6 | 5491 | | Россия (ADR) | | АФК Система | 27,97 | +0,54 | 27,85 | 400 | | Вимм-Билль-Данн | 45,19 | +0,36 | 45,03 | 9 | | Вымпелком | 63,36 | +2,36 | 61,90 | 488 | | Газпром | 42,50 | -2,09 | 43,00 | 5082 | | ЛУКОЙЛ | 78,80 | -2,64 | 79,40 | 3666 | | Мобильные телесистемы | 39,47 | -0,10 | 39,51 | 407 | | Норильский никель | 121,35 | -0,82 | 121,75 | 335 | | Пятерочка | 20,00 | — | 20,00 | 274 | | РАО ЕЭС России | 77,30 | -3,61 | 77,60 | 757 | | Ростелеком | 29,35 | -0,51 | 29,50 | 25 | | Ростелеком | 29,22 | +0,38 | 29,11 | 35 | | Стальная группа Мечел | 20,99 | -0,29 | 21,05 | 153 | | Сургутнефтегаз | 64,90 | -0,31 | 64,30 | 604 | | Канада (CAD) | 34,5 | -0,09 | 34,5 | 12205 | | Alcan Inc | 27,5 | +1,03 | 27,3 | 5618 | | Bank Nova Scotia | 44,8 | +0,74 | 44,5 | 613 | | BCE Inc | 67,2 | +0,39 | 67,0 | 500 | | Imperial Oil | 48,2 | +0,06 | 48,2 | 729 | | Loblaw Cos Ltd | 30,4 | +0,33 | 30,3 | 875 | | Nortel Networks | 37,5 | +1,71 | 36,9 | 377 | | Royal Bank of Canada | 48,4 | -2,24 | 49,5 | 438 | | США ($) | | Abbott Labs | 48,31 | -0,49 | 48,55 | 1130 | | Agilent Tech | 33,15 | +1,69 | 32,60 | 1016 | | Alcoa | 28,03 | +1,34 | 27,66 | 1381 | | Allstate Corp | 60,79 | -0,05 | 60,82 | 506 | | Alltel | 56,75 | -0,54 | 57,06 | 434 | | Amer Electric Power | 36,11 | -1,04 | 36,49 | 480 | | Amer Express Co | 55,00 | +1,36 | 54,26 | 1837 | | AIG | 65,42 | -0,24 | 65,58 | 1359 | | Amgen | 72,29 | +1,85 | 70,98 | 5854 | | Analog Devices | 30,45 | -1,55 | 30,93 | 934 | | Anheuser-Busch | 47,68 | +0,06 | 47,65 | 610 | | Time Warner Inc | 17,55 | -0,34 | 17,61 | 7713 | | Apple Comp Inc | 75,47 | +0,28 | 75,26 | 12533 | | Applied Materials | 17,22 | -0,29 | 17,27 | 11822 | | Automatic Data Proc | 47,32 | -0,40 | 47,51 | 352 | | Bank of America | 52,47 | -0,04 | 52,49 | 1895 | | Bank of New York | 35,17 | -0,03 | 35,18 | 611 | | Baxter Int | 45,05 | -0,64 | 45,34 | 453 | | BCE Inc | 27,23 | +1,53 | 26,82 | 67 | | Bellsouth Corp | 42,55 | +1,14 | 42,07 | 1610 | | Berkshire cl a* | 94,40 | -0,51 | 94,88 | 1 | | Berkshire cl b* | 3,15 | -0,57 | 3,16 | 9 | | Boeing Co | 76,43 | +0,31 | 76,19 | 1470 | | Bristol Myers sq | 24,87 | -0,08 | 24,89 | 1382 | | Cardinal Health | 66,45 | -3,25 | 68,68 | 1397 | | Carnival | 45,57 | +4,57 | 43,58 | 4708 | | Caterpillar Inc | 65,80 | -0,12 | 65,88 | 1561 | | ChevronTexaco | 61,93 | +1,72 | 60,88 | 2967 | | Cigna | 118,10 | -0,61 | 118,83 | 311 | | Cisco | 23,25 | -0,09 | 23,27 | 26631 | | Citigroup | 50,00 | +0,20 | 49,90 | 3012 | | Coca-Cola Co | 44,29 | -0,36 | 44,45 | 1397 | | Colgate Palmoliv | 61,80 | -0,08 | 61,85 | 384 | | Costco Wholesale | 50,65 | -2,35 | 51,87 | 3985 | | Daimler-Chrysler | 50,18 | +0,38 | 49,99 | 224 | | Dow Chemical Co | 38,74 | -0,41 | 38,90 | 1032 | | Du Pont Co | 42,75 | +0,26 | 42,64 | 920 | | Eastman Kodak | 21,98 | +0,14 | 21,95 | 458 | | Eli Lilly | 56,26 | +0,91 | 55,75 | 1456 | | EMC Corp | 11,55 | +0,52 | 11,49 | 4120 | | Emerson Electric | 80,99 | -0,41 | 81,32 | 475 | | Exelon | 59,10 | -0,62 | 59,47 | 1330 | | Exxon Mobil | 64,87 | +1,19 | 64,11 | 5448 | | Fannie Mae | 53,92 | -0,37 | 54,12 | 374 | | First Data Corp | 41,44 | +0,17 | 41,37 | 3429 | | Ford Motor Co | 7,86 | +1,42 | 7,75 | 5325 | | Gap Inc | 18,26 | -0,44 | 18,34 | 750 | | Genentech | 79,25 | +0,10 | 79,17 | 548 | | General Elec Co | 34,76 | -0,03 | 35,02 | 3478 | | General Motors | 31,17 | -1,89 | 31,77 | 1873 | | Goldman Sachs Gr | 168,78 | +1,31 | 166,60 | 1999 | | HJ Heinz Co | 41,49 | -0,02 | 41,50 | 535 | | Halliburton Co | 28,40 | +2,01 | 27,84 | 3617 | | HCA-Healthcare | 49,86 | -0,04 | 49,88 | 554 | | Hewlett-Packard | 35,13 | -4,49 | 36,78 | 9189 | | Home Depot Inc | 36,27 | -0,30 | 36,38 | 2518 | | Honeywell Int | 40,66 | +0,64 | 40,40 | 1614 | | Illinois Tool Works | 44,60 | -0,40 | 44,78 | 761 | | Intel Corp | 19,31 | -0,92 | 19,49 | 27684 | | IBM | 82,19 | -1,47 | 83,42 | 2043 | | Intl Paper | 33,98 | -0,15 | 34,03 | 797 | | Johnson&Johnson | 64,29 | +0,16 | 64,19 | 1353 | | J P Morgan Chase | 47,18 | -0,08 | 47,22 | 1802 | | Kimberly-Clark | 64,79 | -0,42 | 65,06 | 377 | | Kohls | 67,81 | +0,01 | 67,80 | 1186 | | Kroger | 22,33 | -1,63 | 22,70 | 1943 | | Lehman Brothers | 72,30 | +0,71 | 71,79 | 1134 | | Lockheed Martin | 82,97 | +0,14 | 82,85 | 419 | | Lowes Cos | 28,35 | +0,14 | 28,31 | 2228 | | Lucent Tech | 2,31 | +1,32 | 2,28 | 2925 | | Marsh & McLennan | 27,99 | -0,46 | 28,12 | 614 | | McDonalds Corp | 38,30 | +1,38 | 37,78 | 2247 | | Medtronic | 47,10 | -0,90 | 47,53 | 1350 | | Merck & Co | 41,83 | -0,26 | 41,94 | 1616 | | Merrill Lynch | 78,33 | +0,86 | 77,66 | 1142 | | Metlife Inc | 56,39 | +0,43 | 56,15 | 792 | | Micron Tech | 17,74 | +0,62 | 17,63 | 2954 | | Microsoft | 26,96 | -0,81 | 27,18 | 22035 | | Minnesota Mining | 73,32 | -0,14 | 73,42 | 970 | | Motorola Inc | 25,39 | +0,55 | 25,25 | 4034 | | Occidental Petr | 45,20 | +1,85 | 44,38 | 1349 | | Omnicom Group | 91,10 | -0,20 | 91,28 | 235 | | Oracle Corp | 18,02 | +0,50 | 17,93 | 28327 | | Pfizer Inc | 28,41 | -0,21 | 28,47 | 4875 | | Philip Morris | 82,26 | -0,40 | 82,59 | 907 | | Raytheon Co | 47,31 | -0,90 | 47,74 | 554 | | Schering-plough | 21,21 | -1,26 | 21,48 | 865 | | Tenet Healthcare | 8,26 | -2,94 | 8,51 | 422 | | Texas Instrument | 31,95 | -1,21 | 32,34 | 3066 | | Textron Inc | 84,20 | -0,12 | 84,30 | 262 | | Time Warner Inc | 17,55 | -0,34 | 17,61 | 7713 | | Tyco Int | 27,17 | +0,52 | 27,03 | 1746 | | Unisys Corp | 5,80 | -0,34 | 5,82 | 391 | | UPS | 72,02 | -0,81 | 72,61 | 1110 | | United Tech | 63,30 | -0,94 | 63,90 | 1073 | | Unitedhealth Gr | 50,64 | -1,73 | 51,53 | 1221 | | US Bancorp | 33,13 | -0,06 | 33,15 | 877 | | Verizon Comm | 36,89 | +0,60 | 36,67 | 3146 | | Wachovia | 55,37 | -0,02 | 55,38 | 925 | | Wal-Mart Stores | 48,52 | -0,72 | 48,87 | 3008 | | Walt Disney Co | 30,82 | -0,68 | 31,03 | 2589 | | Washington Mutual | 42,71 | -0,07 | 42,74 | 732 | | Wells Fargo | 36,24 | -0,17 | 36,30 | 1325 | | Xerox Corp | 15,47 | -0,06 | 15,48 | 985 |
|
