| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -1,47 | 8,9 | 6606 | | ANZ Banking Grp | 26,1 | +0,38 | 26,0 | 3966 | | CommonWealth Bank | 44,7 | -0,07 | 44,8 | 1829 | | National Australian Bank | 36,2 | +0,44 | 36,0 | 3685 | | Telstra Corp | 3,6 | +0,56 | 3,5 | 27722 | | Westpac Banking | 22,1 | +0,09 | 22,1 | 5128 | | Япония (JPY) | | Asahi Kasei | 740,0 | -1,73 | 753,0 | 6722 | | Daiwa Securities | 1311,0 | -0,15 | 1313,0 | 6945 | | Fuji Photo Film | 4200,0 | -0,94 | 4240,0 | 2481 | | Fujitsu Ltd | 920,0 | +0,55 | 915,0 | 7972 | | Honda Motor Co | 3830,0 | — | 3830,0 | 3867 | | Kao Corp | 3050,0 | +0,99 | 3020,0 | 2179 | | KDDI* | 727000,0 | +2,97 | 706000,0 | 19 | | Mitsubishi Fin Gr* | 1430000,
0 | -2,05 | 1460000,0 | 32 | | Mitsubishi Electric | 960,0 | -0,72 | 967,0 | 5720 | | NEC Corp | 655,0 | -0,30 | 657,0 | 11054 | | Nippon Steel Corp | 469,0 | -1,05 | 474,0 | 52087 | | Nissan Motor Co | 1320,0 | +0,46 | 1314,0 | 13357 | | NTT* | 572000,0 | +2,33 | 559000,0 | 22 | | NTT DoCoMo* | 181000,0 | -0,55 | 182000,0 | 159 | | Pioneer | 2085,0 | +0,72 | 2070,0 | 1904 | | Ricoh | 2280,0 | — | 2280,0 | 3984 | | Seikisui House | 1758,0 | -0,62 | 1769,0 | 2369 | | Shin-Etsu Chem | 7200,0 | — | 7200,0 | 2061 | | Sony | 4730,0 | -0,84 | 4770,0 | 5291 | | Sumitomo Chem | 865,0 | +1,17 | 855,0 | 7851 | | TDK Corp | 9310,0 | +1,53 | 9170,0 | 848 | | Toshiba Corp | 755,0 | -1,44 | 766,0 | 23913 | | Toyota Motor Co | 6290,0 | +0,32 | 6270,0 | 5014 | | Гонконг (HKD) | | Cheung Kong | 85,2 | -0,70 | 85,8 | 3805 | | China Mobile | 55,6 | -0,09 | 55,7 | 29117 | | China Unicom | 7,6 | -1,18 | 7,7 | 15580 | | CLP Holdings | 48,5 | -0,72 | 48,8 | 2107 | | CNOOC | 6,4 | -1,09 | 6,5 | 52701 | | Hang Seng Bank | 98,4 | — | 98,4 | 761 | | Henderson Land | 44,5 | -0,22 | 44,6 | 1307 | | HSBC Holdings | 141,4 | -0,14 | 141,6 | 11499 | | Hutchison | 69,9 | -0,21 | 70,0 | 5806 | | Франция (EUR) | | Alcatel | 9,2 | +0,11 | 9,2 | 23223 | | Axa | 28,7 | +0,17 | 28,7 | 4220 | | BNP Paribas | 83,0 | +0,18 | 82,8 | 3329 | | Bouygues | 41,8 | +0,97 | 41,4 | 613 | | Danone | 110,3 | -0,18 | 110,5 | 623 | | EADS | 22,5 | +0,63 | 22,4 | 2406 | | France Telecom | 17,9 | +1,88 | 17,5 | 13673 | | Lafarge | 100,7 | -0,20 | 100,9 | 421 | | Michelin | 55,1 | -0,36 | 55,3 | 732 | | Peugeot | 43,0 | +1,18 | 42,5 | 770 | | Renault | 88,1 | -0,17 | 88,2 | 835 | | Sanofi-Synthelab | 69,4 | +1,09 | 68,7 | 2403 | | Schneider Elec | 86,3 | -0,35 | 86,6 | 397 | | STMicroelectronics | 13,0 | +0,15 | 12,9 | 3558 | | Total Fina Elf | 49,8 | -0,86 | 50,2 | 9566 | | Великобритания (GBp) | | ARM Holdings | 111,3 | -2,63 | 114,3 | 12080 | | BAE System | 388,8 | -0,58 | 391,0 | 15130 | | Barclays | 656,5 | -0,38 | 659,0 | 26616 | | BP | 560,2 | -2,35 | 574,0 | 131741 | | BAT | 1449,0 | -1,43 | 1470,0 | 11294 | | British Airways | 424,0 | -0,35 | 425,5 | 7344 | | British Telecom | 256,0 | +0,39 | 255,0 | 41309 | | Cable & Wireless | 130,8 | +0,77 | 129,8 | 6848 | | Cadbury Schweppes | 553,5 | +0,54 | 550,5 | 7746 | | HSBC Hldg | 951,0 | -0,11 | 952,0 | 40288 | | Lloyds TSB Grp | 525,7 | -0,57 | 529,0 | 22712 | | Marks & Spencer | 626,0 | -0,56 | 629,5 | 22481 | | Prudential | 614,5 | -0,16 | 615,5 | 10995 | | Reuters Group | 430,0 | +1,42 | 424,0 | 9981 | | Rio Tinto | 2320,0 | -3,61 | 2407,0 | 10741 | | Sainsbury | 377,3 | -1,24 | 382,0 | 11050 | | Unilever | 1284,0 | -0,23 | 1287,0 | 7102 | | Vodafone Airtch | 115,5 | +0,43 | 115,0 | 273250 | | Германия (EUR) | | Allianz AG | 134,1 | -0,20 | 134,4 | 1681 | | BASF | 62,1 | -0,37 | 62,3 | 1703 | | Bayer AG | 38,8 | +0,83 | 38,4 | 3133 | | BMW | 40,7 | +0,62 | 40,5 | 1463 | | Commerzbank AG | 26,3 | -1,76 | 26,8 | 5540 | | Daimler-Chrysler | 39,2 | +0,20 | 39,1 | 4109 | | Deutsche Bank n | 92,2 | -0,14 | 92,4 | 2495 | | Dt Telekom n | 12,3 | +1,15 | 12,2 | 22331 | | Hypovereinsbank | 34,7 | +2,73 | 33,7 | 537 | | Infineon Tech | 9,5 | -0,53 | 9,5 | 7420 | | Merck KGaA | 77,8 | +1,11 | 76,9 | 691 | | Munich Re | 122,4 | +0,59 | 121,7 | 1416 | | Sap AG | 150,3 | -0,87 | 151,7 | 969 | | Siemens | 66,2 | -0,97 | 66,9 | 2257 | | Volkswagen AG | 65,8 | +0,80 | 65,3 | 1253 | | Финляндия (EUR) | | Nokia | 15,1 | — | 15,1 | 20220 | | Stora Enso | 11,7 | -1,60 | 11,9 | 4008 | | Швейцария (CHF) | | Ciba Special | 74,1 | +1,02 | 73,4 | 826 | | Lonza Grp AG | 83,0 | -0,42 | 83,3 | 302 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,5 | -0,82 | 73,1 | 8023 | | Nestle | 430,8 | — | 430,8 | 1439 | | Novartis | 71,8 | -0,28 | 72,0 | 8544 | | Roche | 231,7 | -0,94 | 233,9 | 9 | | Swiss Re | 95,4 | +0,42 | 95,0 | 1879 | | UBS AG | 72,9 | -0,14 | 73,0 | 8448 | | Zurich Fin | 294,0 | +0,60 | 292,3 | 1554 | | Швеция (SEK) | | ABB | 94,8 | -0,26 | 95,0 | 2254aaz | | Electrolux | 117,0 | -1,68 | 119,0 | 2120 | | Ericsson | 25,0 | -1,57 | 25,4 | 105370 | | Nordea | 95,0 | -1,04 | 96,0 | 7804 | | Volvo | 422,0 | -1,29 | 427,5 | 1605 | | Голландия (EUR) | | ABN Amro Hld | 12,0 | +1,08 | 11,8 | 6454 | | Ahold Kon | 22,6 | -0,18 | 22,6 | 6205 | | Fortis | 14,1 | +0,07 | 14,1 | 3064 | | ING Grp | 8,3 | +0,97 | 8,2 | 19002 | | Philips | 31,7 | +1,02 | 31,4 | 3745 | | Россия (ADR) | | АФК Система | 26,53 | -3,92 | 26,80 | 342 | | Вимм-Билль-Данн | 42,93 | -5,63 | 45,49 | 30 | | Вымпелком | 60,49 | -2,20 | 61,85 | 469 | | Газпром | 39,60 | -3,90 | 41,00 | 8441 | | ЛУКОЙЛ | 71,00 | -5,59 | 75,20 | 3886 | | Мобильные телесистемы | 37,07 | -1,80 | 37,75 | 1173 | | Норильский никель | 112,18 | -4,27 | 117,00 | 361 | | Пятерочка | 19,10 | -3,05 | 19,70 | 315 | | РАО ЕЭС России | 69,83 | -2,27 | 70,60 | 1337 | | Ростелеком | 29,26 | -0,17 | 29,31 | 13 | | Ростелеком | 29,10 | -0,68 | 29,30 | 87 | | Стальная группа Мечел | 20,00 | -2,82 | 20,58 | 107 | | Сургутнефтегаз | 59,97 | -3,23 | 61,90 | 598 | | Канада (CAD) | 34,0 | +0,06 | 34,0 | 4466 | | Alcan Inc | 27,2 | -0,80 | 27,4 | 3881 | | Bank Nova Scotia | 42,2 | -2,56 | 43,3 | 1129 | | BCE Inc | 67,9 | +1,37 | 67,0 | 526 | | Imperial Oil | 48,6 | +1,36 | 48,0 | 946 | | Loblaw Cos Ltd | 31,0 | +1,04 | 30,7 | 1221 | | Nortel Networks | 35,7 | -2,11 | 36,4 | 511 | | Royal Bank of Canada | 48,0 | +0,36 | 47,9 | 143 | | США ($) | | Abbott Labs | 48,06 | +0,33 | 47,90 | 754 | | Agilent Tech | 32,46 | -0,06 | 32,48 | 383 | | Alcoa | 26,73 | -2,76 | 27,49 | 1618 | | Allstate Corp | 60,95 | +0,46 | 60,67 | 293 | | Alltel | 56,79 | +0,25 | 56,65 | 307 | | Amer Electric Power | 36,41 | +0,75 | 36,14 | 303 | | Amer Express Co | 54,12 | +0,02 | 54,11 | 715 | | AIG | 65,31 | +0,40 | 65,05 | 1159 | | Amgen | 70,57 | -0,46 | 70,89 | 3203 | | Analog Devices | 29,82 | +0,34 | 29,72 | 975 | | Anheuser-Busch | 47,31 | +0,34 | 47,15 | 399 | | Time Warner Inc | 18,00 | +1,52 | 17,73 | 9345 | | Apple Comp Inc | 74,73 | +2,37 | 73,00 | 12240 | | Applied Materials | 17,12 | +1,66 | 16,84 | 12820 | | Automatic Data Proc | 47,32 | +1,05 | 46,83 | 272 | | Bank of America | 52,69 | +0,50 | 52,43 | 2584 | | Bank of New York | 35,02 | +0,60 | 34,81 | 502 | | Baxter Int | 45,37 | -0,15 | 45,44 | 336 | | BCE Inc | 27,81 | +1,27 | 27,46 | 73 | | Bellsouth Corp | 43,96 | +1,69 | 43,23 | 1423 | | Berkshire cl a* | 93,40 | -0,31 | 93,69 | 1 | | Berkshire cl b* | 3,11 | -0,15 | 3,12 | 3 | | Boeing Co | 77,96 | +0,92 | 77,25 | 1036 | | Bristol Myers sq | 24,85 | -0,84 | 25,06 | 1050 | | Cardinal Health | 66,26 | -0,88 | 66,85 | 392 | | Carnival | 45,20 | +1,12 | 44,70 | 1171 | | Caterpillar Inc | 63,12 | +0,56 | 62,77 | 1776 | | ChevronTexaco | 61,03 | -1,47 | 61,94 | 1949 | | Cigna | 117,49 | +0,32 | 117,11 | 232 | | Cisco | 22,88 | — | 22,88 | 9766 | | Citigroup | 49,70 | +0,40 | 49,50 | 2100 | | Coca-Cola Co | 44,16 | +0,39 | 43,99 | 914 | | Colgate Palmoliv | 62,02 | +0,68 | 61,60 | 326 | | Costco Wholesale | 50,23 | +0,68 | 49,89 | 1639 | | Daimler-Chrysler | 50,09 | +0,08 | 50,05 | 193 | | Dow Chemical Co | 38,65 | +0,34 | 38,52 | 1082 | | Du Pont Co | 42,46 | +0,33 | 42,32 | 650 | | Eastman Kodak | 22,54 | +2,69 | 21,95 | 989 | | Eli Lilly | 55,85 | -0,14 | 55,93 | 450 | | EMC Corp | 11,41 | +1,88 | 11,20 | 1617 | | Emerson Electric | 80,09 | -0,07 | 80,15 | 431 | | Exelon | 59,68 | +0,25 | 59,53 | 847 | | Exxon Mobil | 64,19 | -1,11 | 64,91 | 4177 | | Fannie Mae | 54,16 | +1,21 | 53,51 | 566 | | First Data Corp | 40,16 | -0,82 | 40,49 | 1453 | | Ford Motor Co | 8,04 | +0,50 | 8,00 | 3794 | | Gap Inc | 18,52 | +0,71 | 18,39 | 717 | | Genentech | 78,57 | +0,13 | 78,47 | 407 | | General Elec Co | 34,57 | +0,49 | 34,40 | 2655 | | General Motors | 30,64 | +0,07 | 30,62 | 642 | | Goldman Sachs Gr | 167,99 | +0,28 | 167,52 | 1147 | | HJ Heinz Co | 41,94 | +0,60 | 41,69 | 323 | | Halliburton Co | 27,49 | -2,55 | 28,21 | 3020 | | HCA-Healthcare | 49,87 | +0,14 | 49,80 | 195 | | Hewlett-Packard | 35,51 | +1,14 | 35,11 | 5555 | | Home Depot Inc | 36,13 | +0,47 | 35,96 | 1900 | | Honeywell Int | 40,46 | +0,55 | 40,24 | 1427 | | Illinois Tool Works | 43,80 | -0,61 | 44,07 | 523 | | Intel Corp | 19,26 | +1,00 | 19,07 | 16556 | | IBM | 81,44 | +0,28 | 81,21 | 977 | | Intl Paper | 33,76 | -0,88 | 34,06 | 432 | | Johnson&Johnson | 64,16 | +0,31 | 63,96 | 903 | | J P Morgan Chase | 46,99 | +0,36 | 46,82 | 1148 | | Kimberly-Clark | 65,35 | +0,68 | 64,91 | 370 | | Kohls | 66,34 | +0,30 | 66,14 | 853 | | Kroger | 22,76 | -0,35 | 22,84 | 602 | | Lehman Brothers | 72,03 | +1,64 | 70,87 | 849 | | Lockheed Martin | 83,73 | +1,06 | 82,85 | 369 | | Lowes Cos | 28,55 | +0,78 | 28,33 | 1685 | | Lucent Tech | 2,28 | -0,44 | 2,29 | 2877 | | Marsh & McLennan | 28,32 | -0,11 | 28,35 | 365 | | McDonalds Corp | 38,32 | +0,29 | 38,21 | 645 | | Medtronic | 46,39 | -0,45 | 46,60 | 810 | | Merck & Co | 42,04 | — | 42,04 | 1708 | | Merrill Lynch | 78,16 | +0,05 | 78,12 | 829 | | Metlife Inc | 56,90 | +0,58 | 56,57 | 617 | | Micron Tech | 17,42 | -0,23 | 17,46 | 2055 | | Microsoft | 26,91 | +0,94 | 26,66 | 17430 | | Minnesota Mining | 72,73 | -0,47 | 73,07 | 509 | | Motorola Inc | 24,91 | +0,44 | 24,80 | 2052 | | Occidental Petr | 44,27 | -2,12 | 45,23 | 1371 | | Omnicom Group | 91,16 | +1,08 | 90,19 | 183 | | Oracle Corp | 17,47 | -0,40 | 17,54 | 18602 | | Pfizer Inc | 28,30 | +0,50 | 28,16 | 4059 | | Philip Morris | 78,65 | -4,46 | 82,32 | 7512 | | Raytheon Co | 47,65 | +0,89 | 47,23 | 241 | | Schering-plough | 21,54 | +0,75 | 21,38 | 1236 | | Tenet Healthcare | 8,25 | +0,98 | 8,17 | 273 | | Texas Instrument | 32,11 | +0,31 | 32,01 | 2208 | | Textron Inc | 82,33 | +0,88 | 81,61 | 265 | | Time Warner Inc | 18,00 | +1,52 | 17,73 | 9345 | | Tyco Int | 26,97 | -0,33 | 27,06 | 1825 | | Unisys Corp | 5,64 | +0,53 | 5,61 | 203 | | UPS | 71,47 | +0,82 | 70,89 | 809 | | United Tech | 63,13 | +1,33 | 62,30 | 754 | | Unitedhealth Gr | 48,65 | -0,65 | 48,97 | 1582 | | US Bancorp | 33,25 | +0,33 | 33,14 | 584 | | Verizon Comm | 37,41 | +0,84 | 37,10 | 1685 | | Wachovia | 55,06 | -0,04 | 55,08 | 635 | | Wal-Mart Stores | 48,32 | +0,06 | 48,29 | 1665 | | Walt Disney Co | 30,15 | +0,23 | 30,08 | 1666 | | Washington Mutual | 42,97 | +0,05 | 42,95 | 728 | | Wells Fargo | 36,21 | +0,56 | 36,01 | 1019 | | Xerox Corp | 15,45 | +1,05 | 15,29 | 670 |
|
