| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -0,57 | 8,7 | 4260 | | ANZ Banking Grp | 26,1 | -0,11 | 26,1 | 4957 | | CommonWealth Bank | 44,7 | -0,04 | 44,7 | 2533 | | National Australian Bank | 36,1 | -0,30 | 36,2 | 2697 | | Telstra Corp | 3,6 | +1,40 | 3,6 | 46884 | | Westpac Banking | 22,2 | +0,14 | 22,1 | 4101 | | Япония (JPY) | | Asahi Kasei | 731,0 | -1,22 | 740,0 | 3976 | | Daiwa Securities | 1301,0 | -0,76 | 1311,0 | 5023 | | Fuji Photo Film | 4200,0 | — | 4200,0 | 1665 | | Fujitsu Ltd | 920,0 | — | 920,0 | 7358 | | Honda Motor Co | 3800,0 | -0,78 | 3830,0 | 2608 | | Kao Corp | 3030,0 | -0,66 | 3050,0 | 1045 | | KDDI* | 721000,0 | -0,83 | 727000,0 | 8 | | Mitsubishi Fin Gr* | 1430000,
0 | — | 1430000,0 | 24 | | Mitsubishi Electric | 957,0 | -0,31 | 960,0 | 4056 | | NEC Corp | 636,0 | -2,90 | 655,0 | 16504 | | Nippon Steel Corp | 463,0 | -1,28 | 469,0 | 30562 | | Nissan Motor Co | 1292,0 | -2,12 | 1320,0 | 8863 | | NTT* | 569000,0 | -0,52 | 572000,0 | 18 | | NTT DoCoMo* | 178000,0 | -1,66 | 181000,0 | 76 | | Pioneer | 2065,0 | -0,96 | 2085,0 | 2294 | | Ricoh | 2275,0 | -0,22 | 2280,0 | 1919 | | Seikisui House | 1758,0 | — | 1758,0 | 1721 | | Shin-Etsu Chem | 7250,0 | +0,69 | 7200,0 | 1221 | | Sony | 4720,0 | -0,21 | 4730,0 | 3403 | | Sumitomo Chem | 860,0 | -0,58 | 865,0 | 4297 | | TDK Corp | 9280,0 | -0,32 | 9310,0 | 698 | | Toshiba Corp | 734,0 | -2,78 | 755,0 | 39837 | | Toyota Motor Co | 6240,0 | -0,79 | 6290,0 | 5268 | | Гонконг (HKD) | | Cheung Kong | 83,9 | -1,53 | 85,2 | 5892 | | China Mobile | 53,5 | -3,78 | 55,6 | 23183 | | China Unicom | 7,5 | -0,26 | 7,6 | 17544 | | CLP Holdings | 48,1 | -0,83 | 48,5 | 2206 | | CNOOC | 6,3 | -1,10 | 6,4 | 50132 | | Hang Seng Bank | 98,3 | -0,10 | 98,4 | 1673 | | Henderson Land | 43,5 | -2,14 | 44,5 | 2546 | | HSBC Holdings | 140,6 | -0,57 | 141,4 | 11120 | | Hutchison | 69,1 | -0,42 | 69,3 | 6138 | | Франция (EUR) | | Alcatel | 9,5 | +3,14 | 9,3 | 12041 | | Axa | 29,3 | +1,95 | 28,7 | 3954 | | BNP Paribas | 84,4 | +1,63 | 83,0 | 2744 | | Bouygues | 41,8 | +0,31 | 41,7 | 1153 | | Danone | 110,5 | — | 110,5 | 717 | | EADS | 22,6 | +0,49 | 22,5 | 2300 | | France Telecom | 17,9 | +0,17 | 17,8 | 10775 | | Lafarge | 101,8 | +0,89 | 100,9 | 519 | | Michelin | 55,9 | +1,55 | 55,0 | 1284 | | Peugeot | 43,7 | +1,58 | 43,0 | 649 | | Renault | 89,3 | +1,36 | 88,1 | 607 | | Sanofi-Synthelab | 69,9 | +1,01 | 69,2 | 2384 | | Schneider Elec | 87,6 | +1,39 | 86,4 | 396 | | STMicroelectronics | 13,3 | +2,31 | 13,0 | 6060 | | Total Fina Elf | 50,7 | +1,93 | 49,7 | 7817 | | Великобритания (GBp) | | ARM Holdings | 115,8 | +3,58 | 111,8 | 11438 | | BAE System | 395,0 | +1,22 | 390,3 | 6524 | | Barclays | 667,5 | +1,29 | 659,0 | 10101 | | BP | 569,0 | +0,98 | 563,5 | 62445 | | BAT | 1460,0 | +0,34 | 1455,0 | 10114 | | British Airways | 428,3 | +0,47 | 426,3 | 6061 | | British Telecom | 258,5 | +0,19 | 258,0 | 18103 | | Cable & Wireless | 135,5 | +3,83 | 130,5 | 21156 | | Cadbury Schweppes | 565,0 | +1,53 | 556,5 | 5336 | | HSBC Hldg | 956,1 | +0,37 | 952,5 | 12592 | | Lloyds TSB Grp | 532,8 | +0,95 | 527,5 | 7876 | | Marks & Spencer | 633,0 | +0,88 | 627,5 | 5288 | | Prudential | 623,0 | +1,30 | 615,0 | 2537 | | Reuters Group | 438,5 | +1,39 | 432,5 | 8033 | | Rio Tinto | 2438,0 | +3,66 | 2352,0 | 5526 | | Sainsbury | 379,8 | +0,13 | 379,3 | 11188 | | Unilever | 1314,0 | +1,86 | 1290,0 | 5957 | | Vodafone Airtch | 118,5 | +2,60 | 115,5 | 305220 | | Германия (EUR) | | Allianz AG | 138,1 | +2,26 | 135,0 | 2464 | | BASF | 63,3 | +1,44 | 62,4 | 1962 | | Bayer AG | 39,5 | +1,00 | 39,1 | 3905 | | BMW | 41,4 | +1,40 | 40,9 | 1475 | | Commerzbank AG | 26,3 | -0,42 | 26,5 | 6308 | | Daimler-Chrysler | 39,7 | +0,99 | 39,3 | 3400 | | Deutsche Bank n | 94,3 | +1,40 | 93,0 | 3208 | | Dt Telekom n | 12,4 | -0,16 | 12,4 | 27873 | | Hypovereinsbank | 34,9 | +0,06 | 34,9 | 214 | | Infineon Tech | 9,8 | +3,06 | 9,5 | 6252 | | Merck KGaA | 79,4 | +1,74 | 78,0 | 445 | | Munich Re | 126,2 | +2,44 | 123,2 | 2011 | | Sap AG | 155,3 | +2,76 | 151,1 | 1079 | | Siemens | 68,5 | +2,79 | 66,7 | 3971 | | Volkswagen AG | 66,9 | +1,35 | 66,0 | 1802 | | Финляндия (EUR) | | Nokia | 15,5 | +2,11 | 15,2 | 26638 | | Stora Enso | 11,8 | +0,08 | 11,8 | 2534 | | Швейцария (CHF) | | Ciba Special | 75,4 | +1,62 | 74,2 | 871 | | Lonza Grp AG | 83,8 | +0,78 | 83,1 | 328 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 73,2 | +0,62 | 72,7 | 6168 | | Nestle | 435,3 | +1,22 | 430,0 | 751 | | Novartis | 72,4 | +0,84 | 71,8 | 2644 | | Roche | 234,0 | +0,78 | 232,2 | 16 | | Swiss Re | 98,4 | +3,25 | 95,3 | 2990 | | UBS AG | 73,8 | +1,37 | 72,8 | 3867 | | Zurich Fin | 302,8 | +3,06 | 293,8 | 1782 | | Швеция (SEK) | | ABB | 96,5 | +1,31 | 95,3 | 873 | | Electrolux | 119,3 | +1,49 | 117,5 | 2488 | | Ericsson | 25,5 | +1,80 | 25,1 | 87496 | | Nordea | 95,9 | +0,74 | 95,2 | 10495 | | Volvo | 426,0 | +0,83 | 422,5 | 1354 | | Голландия (EUR) | | ABN Amro Hld | 12,1 | +1,28 | 12,0 | 11405 | | Ahold Kon | 22,9 | +1,01 | 22,7 | 6283 | | Fortis | 14,5 | +2,55 | 14,1 | 4278 | | ING Grp | 8,4 | +1,08 | 8,4 | 11218 | | Philips | 32,0 | +0,53 | 31,8 | 2893 | | Россия (ADR) | | АФК Система | 26,00 | +0,97 | 25,75 | 380 | | Вимм-Билль-Данн | 45,00 | +1,72 | 44,24 | 12 | | Вымпелком | 59,89 | -1,84 | 61,01 | 587 | | Газпром | 40,28 | +3,81 | 39,40 | 5092 | | ЛУКОЙЛ | 73,00 | +2,82 | 71,00 | 3021 | | Мобильные телесистемы | 37,70 | +0,51 | 37,51 | 690 | | Норильский никель | 116,00 | +3,57 | 112,00 | 641 | | Пятерочка | 19,45 | +2,09 | 19,10 | 459 | | РАО ЕЭС России | 71,69 | +4,35 | 69,00 | 1120 | | Ростелеком | 29,41 | +0,27 | 29,33 | 27 | | Ростелеком | 29,49 | +1,34 | 29,10 | 26 | | Стальная группа Мечел | 20,15 | +1,21 | 19,91 | 64 | | Сургутнефтегаз | 62,30 | +4,01 | 59,90 | 849 | | Канада (CAD) | 34,7 | +1,58 | 34,2 | 5280 | | Alcan Inc | 27,8 | +1,68 | 27,3 | 4422 | | Bank Nova Scotia | 43,5 | +0,32 | 43,4 | 382 | | BCE Inc | 67,3 | -0,40 | 67,6 | 500 | | Imperial Oil | 48,6 | -0,08 | 48,6 | 712 | | Loblaw Cos Ltd | 30,7 | -0,20 | 30,7 | 418 | | Nortel Networks | 36,9 | +1,18 | 36,5 | 303 | | Royal Bank of Canada | 47,8 | -0,73 | 48,2 | 88 | | США ($) | | Abbott Labs | 47,64 | -0,65 | 47,95 | 575 | | Agilent Tech | 33,06 | +0,52 | 32,89 | 320 | | Alcoa | 27,42 | +0,48 | 27,29 | 1082 | | Allstate Corp | 62,19 | +0,61 | 61,81 | 601 | | Alltel | 57,13 | +0,16 | 57,04 | 205 | | Amer Electric Power | 36,63 | — | 36,63 | 166 | | Amer Express Co | 55,66 | +1,31 | 54,94 | 796 | | AIG | 66,33 | +0,50 | 66,00 | 1416 | | Amgen | 70,96 | -0,37 | 71,22 | 1659 | | Analog Devices | 29,85 | -1,03 | 30,16 | 439 | | Anheuser-Busch | 47,54 | -0,44 | 47,75 | 380 | | Time Warner Inc | 18,40 | +1,49 | 18,13 | 7416 | | Apple Comp Inc | 76,99 | +1,64 | 75,75 | 11806 | | Applied Materials | 17,52 | +0,98 | 17,35 | 5851 | | Automatic Data Proc | 47,99 | +0,63 | 47,69 | 282 | | Bank of America | 53,03 | +0,11 | 52,97 | 1410 | | Bank of New York | 35,09 | -0,14 | 35,14 | 399 | | Baxter Int | 45,34 | -0,15 | 45,41 | 358 | | BCE Inc | 27,39 | -0,25 | 27,46 | 36 | | Bellsouth Corp | 43,65 | -0,91 | 44,05 | 957 | | Berkshire cl a* | 93,90 | +0,40 | 93,53 | 1 | | Berkshire cl b* | 3,13 | +0,37 | 3,12 | 6 | | Boeing Co | 78,12 | +0,53 | 77,71 | 525 | | Bristol Myers sq | 24,95 | -0,40 | 25,05 | 618 | | Cardinal Health | 66,33 | -0,64 | 66,76 | 222 | | Carnival | 45,63 | -0,96 | 46,07 | 540 | | Caterpillar Inc | 65,50 | +1,82 | 64,33 | 1362 | | ChevronTexaco | 62,97 | +1,27 | 62,18 | 1943 | | Cigna | 118,15 | -0,57 | 118,83 | 185 | | Cisco | 23,07 | -0,70 | 23,23 | 13269 | | Citigroup | 50,16 | +0,16 | 50,08 | 1759 | | Coca-Cola Co | 44,62 | +0,50 | 44,40 | 606 | | Colgate Palmoliv | 62,40 | +0,31 | 62,21 | 209 | | Costco Wholesale | 51,83 | +1,14 | 51,25 | 1432 | | Daimler-Chrysler | 50,18 | -0,73 | 50,55 | 84 | | Dow Chemical Co | 39,47 | +0,97 | 39,09 | 688 | | Du Pont Co | 43,10 | +0,21 | 43,01 | 467 | | Eastman Kodak | 22,66 | +2,12 | 22,19 | 238 | | Eli Lilly | 56,97 | +0,69 | 56,58 | 606 | | EMC Corp | 11,49 | +0,26 | 11,46 | 1044 | | Emerson Electric | 81,03 | +0,35 | 80,75 | 248 | | Exelon | 60,83 | +0,36 | 60,61 | 397 | | Exxon Mobil | 65,51 | +0,69 | 65,06 | 2666 | | Fannie Mae | 55,60 | +1,20 | 54,94 | 345 | | First Data Corp | 41,26 | +1,80 | 40,53 | 979 | | Ford Motor Co | 8,33 | +2,21 | 8,15 | 2635 | | Gap Inc | 18,56 | +0,49 | 18,47 | 364 | | Genentech | 79,18 | +0,87 | 78,50 | 419 | | General Elec Co | 35,43 | +1,55 | 34,89 | 4571 | | General Motors | 31,22 | +2,03 | 30,60 | 843 | | Goldman Sachs Gr | 169,06 | +0,22 | 168,69 | 1129 | | HJ Heinz Co | 42,08 | -0,09 | 42,12 | 203 | | Halliburton Co | 28,33 | +1,29 | 27,97 | 2050 | | HCA-Healthcare | 49,83 | -0,04 | 49,85 | 189 | | Hewlett-Packard | 35,83 | +0,34 | 35,71 | 1946 | | Home Depot Inc | 37,07 | +1,34 | 36,58 | 2327 | | Honeywell Int | 40,81 | +0,25 | 40,71 | 515 | | Illinois Tool Works | 45,02 | +1,03 | 44,56 | 660 | | Intel Corp | 19,64 | +1,18 | 19,41 | 20593 | | IBM | 82,04 | +0,05 | 82,00 | 622 | | Intl Paper | 34,13 | -0,18 | 34,19 | 190 | | Johnson&Johnson | 64,43 | +0,37 | 64,19 | 646 | | J P Morgan Chase | 46,81 | -0,21 | 46,91 | 1583 | | Kimberly-Clark | 65,35 | +0,32 | 65,14 | 269 | | Kohls | 66,21 | -1,25 | 67,05 | 1530 | | Kroger | 23,19 | +0,78 | 23,01 | 328 | | Lehman Brothers | 74,42 | +2,11 | 72,88 | 1013 | | Lockheed Martin | 85,70 | +0,94 | 84,90 | 514 | | Lowes Cos | 29,38 | +1,87 | 28,84 | 2809 | | Lucent Tech | 2,33 | +1,30 | 2,30 | 693 | | Marsh & McLennan | 28,56 | +0,46 | 28,43 | 162 | | McDonalds Corp | 38,90 | +0,13 | 38,85 | 837 | | Medtronic | 46,24 | -0,49 | 46,47 | 544 | | Merck & Co | 41,90 | -0,14 | 41,96 | 1214 | | Merrill Lynch | 78,82 | +0,42 | 78,49 | 633 | | Metlife Inc | 57,57 | +0,59 | 57,23 | 647 | | Micron Tech | 17,68 | -1,12 | 17,88 | 2677 | | Microsoft | 27,16 | +0,78 | 26,95 | 14299 | | Minnesota Mining | 74,85 | +1,56 | 73,70 | 844 | | Motorola Inc | 25,26 | -0,04 | 25,27 | 1944 | | Occidental Petr | 45,86 | +0,86 | 45,47 | 854 | | Omnicom Group | 92,31 | +0,56 | 91,80 | 172 | | Oracle Corp | 17,97 | — | 17,97 | 15463 | | Pfizer Inc | 28,24 | -0,39 | 28,35 | 2684 | | Philip Morris | 75,90 | -1,51 | 77,06 | 7079 | | Raytheon Co | 47,83 | +0,21 | 47,73 | 131 | | Schering-plough | 21,60 | -0,51 | 21,71 | 438 | | Tenet Healthcare | 8,29 | +1,10 | 8,20 | 200 | | Texas Instrument | 32,71 | -0,09 | 32,74 | 2507 | | Textron Inc | 83,41 | +1,30 | 82,34 | 141 | | Time Warner Inc | 18,40 | +1,49 | 18,13 | 7416 | | Tyco Int | 27,46 | +0,62 | 27,29 | 759 | | Unisys Corp | 5,65 | -1,05 | 5,71 | 199 | | UPS | 72,64 | +1,16 | 71,81 | 424 | | United Tech | 63,24 | +0,02 | 63,23 | 697 | | Unitedhealth Gr | 49,12 | +0,61 | 48,82 | 754 | | US Bancorp | 33,29 | +0,09 | 33,26 | 507 | | Verizon Comm | 37,36 | -0,37 | 37,50 | 2437 | | Wachovia | 55,29 | -0,38 | 55,50 | 610 | | Wal-Mart Stores | 49,81 | +2,03 | 48,82 | 2869 | | Walt Disney Co | 30,40 | +0,80 | 30,16 | 1078 | | Washington Mutual | 43,46 | +0,51 | 43,24 | 453 | | Wells Fargo | 36,30 | -0,19 | 36,37 | 828 | | Xerox Corp | 15,60 | +0,65 | 15,50 | 234 |
|
