| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +2,19 | 8,7 | 7761 | | ANZ Banking Grp | 26,8 | +2,65 | 26,1 | 6952 | | CommonWealth Bank | 45,2 | +1,01 | 44,7 | 2865 | | National Australian Bank | 36,4 | +0,83 | 36,1 | 2982 | | Telstra Corp | 3,7 | +1,94 | 3,6 | 45807 | | Westpac Banking | 22,6 | +1,94 | 22,2 | 3853 | | Япония (JPY) | | Asahi Kasei | 753,0 | +3,01 | 731,0 | 3060 | | Daiwa Securities | 1361,0 | +4,61 | 1301,0 | 8099 | | Fuji Photo Film | 4330,0 | +3,10 | 4200,0 | 2675 | | Fujitsu Ltd | 952,0 | +3,48 | 920,0 | 11657 | | Honda Motor Co | 3870,0 | +1,84 | 3800,0 | 3060 | | Kao Corp | 3100,0 | +2,31 | 3030,0 | 1422 | | KDDI* | 736000,0 | +2,08 | 721000,0 | 10 | | Mitsubishi Fin Gr* | 1490000,
0 | +4,20 | 1430000,0 | 38 | | Mitsubishi Electric | 988,0 | +3,24 | 957,0 | 5203 | | NEC Corp | 660,0 | +3,77 | 636,0 | 14731 | | Nippon Steel Corp | 479,0 | +3,46 | 463,0 | 46441 | | Nissan Motor Co | 1318,0 | +2,01 | 1292,0 | 9273 | | NTT* | 583000,0 | +2,46 | 569000,0 | 22 | | NTT DoCoMo* | 180000,0 | +1,12 | 178000,0 | 148 | | Pioneer | 2090,0 | +1,21 | 2065,0 | 2410 | | Ricoh | 2340,0 | +2,86 | 2275,0 | 2550 | | Seikisui House | 1778,0 | +1,14 | 1758,0 | 3458 | | Shin-Etsu Chem | 7560,0 | +4,28 | 7250,0 | 3413 | | Sony | 4860,0 | +2,97 | 4720,0 | 5225 | | Sumitomo Chem | 878,0 | +2,09 | 860,0 | 5916 | | TDK Corp | 9400,0 | +1,29 | 9280,0 | 878 | | Toshiba Corp | 756,0 | +3,00 | 734,0 | 37335 | | Toyota Motor Co | 6370,0 | +2,08 | 6240,0 | 5693 | | Гонконг (HKD) | | Cheung Kong | 84,5 | +0,72 | 83,9 | 6054 | | China Mobile | 55,1 | +2,99 | 53,5 | 17136 | | China Unicom | 7,6 | +0,66 | 7,5 | 12655 | | CLP Holdings | 48,1 | +0,10 | 48,1 | 2060 | | CNOOC | 6,4 | +0,95 | 6,3 | 45360 | | Hang Seng Bank | 98,5 | +0,20 | 98,3 | 1036 | | Henderson Land | 43,6 | +0,23 | 43,5 | 1898 | | HSBC Holdings | 141,8 | +0,85 | 140,6 | 13298 | | Hutchison | 69,3 | +0,29 | 69,1 | 6720 | | Франция (EUR) | | Alcatel | 9,5 | -0,21 | 9,6 | 10323 | | Axa | 29,3 | +0,14 | 29,2 | 7506 | | BNP Paribas | 85,0 | +0,77 | 84,3 | 3763 | | Bouygues | 42,1 | +0,72 | 41,8 | 1268 | | Danone | 109,0 | -1,27 | 110,4 | 1103 | | EADS | 22,7 | +0,31 | 22,6 | 2994 | | France Telecom | 17,9 | -0,22 | 18,0 | 9431 | | Lafarge | 101,1 | -0,69 | 101,8 | 837 | | Michelin | 56,4 | +1,35 | 55,6 | 1781 | | Peugeot | 45,7 | +4,85 | 43,6 | 2768 | | Renault | 89,4 | +0,17 | 89,3 | 1316 | | Sanofi-Synthelab | 69,2 | -1,00 | 69,9 | 3158 | | Schneider Elec | 87,8 | +0,57 | 87,3 | 520 | | STMicroelectronics | 13,3 | -0,23 | 13,3 | 4294 | | Total Fina Elf | 50,9 | -0,10 | 51,0 | 10171 | | Великобритания (GBp) | | ARM Holdings | 115,3 | +0,44 | 114,8 | 7534 | | BAE System | 399,3 | +1,72 | 392,5 | 12711 | | Barclays | 665,5 | +0,23 | 664,0 | 28993 | | BP | 577,5 | +1,14 | 571,0 | 78334 | | BAT | 1455,0 | -0,48 | 1462,0 | 5209 | | British Airways | 430,3 | +0,29 | 429,0 | 11279 | | British Telecom | 259,5 | +0,39 | 258,5 | 25556 | | Cable & Wireless | 136,8 | +1,11 | 135,3 | 28267 | | Cadbury Schweppes | 569,5 | +0,35 | 567,5 | 9999 | | HSBC Hldg | 965,0 | +0,94 | 956,0 | 22759 | | Lloyds TSB Grp | 534,5 | +0,38 | 532,5 | 37949 | | Marks & Spencer | 642,5 | +1,34 | 634,0 | 7737 | | Prudential | 637,5 | +1,84 | 626,0 | 20187 | | Reuters Group | 441,8 | +1,20 | 436,5 | 13556 | | Rio Tinto | 2486,0 | +2,14 | 2434,0 | 8786 | | Sainsbury | 378,8 | -0,59 | 381,0 | 5483 | | Unilever | 1319,0 | +0,23 | 1316,0 | 6062 | | Vodafone Airtch | 121,3 | +1,89 | 119,0 | 416072 | | Германия (EUR) | | Allianz AG | 137,4 | +0,03 | 137,3 | 3015 | | BASF | 63,3 | +0,29 | 63,1 | 2994 | | Bayer AG | 38,8 | -1,20 | 39,3 | 4165 | | BMW | 41,5 | +0,36 | 41,4 | 1542 | | Commerzbank AG | 26,5 | +0,65 | 26,3 | 5456 | | Daimler-Chrysler | 39,8 | +0,66 | 39,5 | 4288 | | Deutsche Bank n | 95,3 | +1,19 | 94,2 | 5613 | | Dt Telekom n | 12,4 | -0,08 | 12,4 | 23191 | | Hypovereinsbank | 35,0 | -0,26 | 35,1 | 293 | | Infineon Tech | 9,7 | -0,41 | 9,8 | 7498 | | Merck KGaA | 81,2 | +1,84 | 79,7 | 657 | | Munich Re | 123,9 | -1,20 | 125,5 | 2229 | | Sap AG | 156,8 | +1,50 | 154,5 | 2025 | | Siemens | 68,4 | +0,35 | 68,2 | 3112 | | Volkswagen AG | 67,6 | +1,35 | 66,7 | 1657 | | Финляндия (EUR) | | Nokia | 15,5 | +0,84 | 15,4 | 26109 | | Stora Enso | 12,0 | +2,04 | 11,8 | 6627 | | Швейцария (CHF) | | Ciba Special | 75,6 | +0,13 | 75,5 | 636 | | Lonza Grp AG | 84,2 | +0,30 | 84,0 | 464 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,4 | -1,09 | 73,2 | 14244 | | Nestle | 434,5 | -0,52 | 436,8 | 1015 | | Novartis | 72,5 | +0,14 | 72,4 | 7680 | | Roche | 237,7 | +2,15 | 232,7 | 14 | | Swiss Re | 96,4 | -2,08 | 98,5 | 2718 | | UBS AG | 73,5 | -0,41 | 73,8 | 10073 | | Zurich Fin | 304,3 | +0,75 | 302,0 | 1342 | | Швеция (SEK) | | ABB | 96,3 | — | 96,3 | 2441aaz | | Electrolux | 119,3 | — | 119,3 | 1570 | | Ericsson | 25,6 | +0,59 | 25,4 | 105403 | | Nordea | 97,3 | +1,35 | 96,0 | 11315 | | Volvo | 433,0 | +1,76 | 425,5 | 2221 | | Голландия (EUR) | | ABN Amro Hld | 12,3 | +0,81 | 12,2 | 10632 | | Ahold Kon | 22,8 | -0,48 | 22,9 | 7664 | | Fortis | 14,7 | +0,62 | 14,6 | 8472 | | ING Grp | 8,4 | -1,53 | 8,5 | 12786 | | Philips | 31,8 | -0,41 | 31,9 | 3056 | | Россия (ADR) | | АФК Система | 26,45 | +2,88 | 26,00 | 186 | | Вимм-Билль-Данн | 44,12 | -0,41 | 44,30 | 48 | | Вымпелком | 61,25 | +1,85 | 60,14 | 841 | | Газпром | 41,90 | +1,47 | 40,90 | 4704 | | ЛУКОЙЛ | 74,74 | +2,88 | 72,90 | 2338 | | Мобильные телесистемы | 37,81 | -0,11 | 37,85 | 592 | | Норильский никель | 119,00 | +2,59 | 116,00 | 333 | | Пятерочка | 20,15 | +3,85 | 19,50 | 287 | | РАО ЕЭС России | 73,98 | +2,21 | 72,40 | 1040 | | Ростелеком | 29,74 | +0,37 | 29,63 | 74 | | Ростелеком | 29,55 | +0,27 | 29,42 | 156 | | Стальная группа Мечел | 20,40 | +0,25 | 20,35 | 52 | | Сургутнефтегаз | 65,50 | +4,97 | 62,40 | 736 | | Канада (CAD) | 34,6 | -0,46 | 34,8 | 5314 | | Alcan Inc | 27,7 | -0,14 | 27,7 | 4428 | | Bank Nova Scotia | 43,8 | -0,21 | 43,9 | 444 | | BCE Inc | 67,1 | +0,16 | 67,0 | 400 | | Imperial Oil | 48,1 | -0,08 | 48,2 | 407 | | Loblaw Cos Ltd | 30,4 | +0,30 | 30,3 | 340 | | Nortel Networks | 36,5 | -0,33 | 36,6 | 493 | | Royal Bank of Canada | 47,8 | +0,04 | 47,8 | 93 | | США ($) | | Abbott Labs | 47,85 | -0,46 | 48,07 | 977 | | Agilent Tech | 32,74 | -0,61 | 32,94 | 806 | | Alcoa | 27,60 | -0,25 | 27,67 | 1077 | | Allstate Corp | 62,17 | -0,48 | 62,47 | 494 | | Alltel | 56,57 | -1,01 | 57,15 | 295 | | Amer Electric Power | 36,64 | -0,22 | 36,72 | 228 | | Amer Express Co | 55,60 | -0,64 | 55,96 | 791 | | AIG | 66,13 | -0,53 | 66,48 | 1603 | | Amgen | 70,40 | -0,49 | 70,75 | 2839 | | Analog Devices | 29,95 | -0,23 | 30,02 | 884 | | Anheuser-Busch | 47,31 | -1,17 | 47,87 | 491 | | Time Warner Inc | 18,61 | +0,05 | 18,60 | 7826 | | Apple Comp Inc | 76,51 | -1,42 | 77,61 | 13442 | | Applied Materials | 17,97 | +2,33 | 17,56 | 12644 | | Automatic Data Proc | 47,11 | -2,02 | 48,08 | 705 | | Bank of America | 53,56 | +0,15 | 53,48 | 2430 | | Bank of New York | 35,60 | +1,05 | 35,23 | 982 | | Baxter Int | 45,46 | +0,42 | 45,27 | 408 | | BCE Inc | 27,30 | +0,04 | 27,29 | 49 | | Bellsouth Corp | 43,60 | -0,52 | 43,83 | 1218 | | Berkshire cl a* | 94,75 | +0,37 | 94,40 | 1 | | Berkshire cl b* | 3,16 | +0,11 | 3,15 | 4 | | Boeing Co | 79,40 | +0,51 | 79,00 | 883 | | Bristol Myers sq | 24,78 | -1,24 | 25,09 | 1012 | | Cardinal Health | 65,92 | -0,54 | 66,37 | 275 | | Carnival | 46,35 | +0,04 | 46,33 | 685 | | Caterpillar Inc | 66,23 | +0,50 | 65,90 | 1400 | | ChevronTexaco | 63,62 | +0,05 | 63,59 | 2999 | | Cigna | 116,34 | -1,03 | 117,55 | 330 | | Cisco | 23,29 | -0,89 | 23,50 | 14324 | | Citigroup | 50,17 | -0,12 | 50,23 | 2695 | | Coca-Cola Co | 44,79 | +0,34 | 44,64 | 944 | | Colgate Palmoliv | 62,17 | -0,30 | 62,36 | 269 | | Costco Wholesale | 51,02 | -1,16 | 51,62 | 1820 | | Daimler-Chrysler | 50,57 | +0,48 | 50,33 | 67 | | Dow Chemical Co | 39,10 | -0,46 | 39,65 | 1443 | | Du Pont Co | 43,08 | -0,30 | 43,21 | 822 | | Eastman Kodak | 22,74 | -0,61 | 22,88 | 311 | | Eli Lilly | 56,72 | -0,23 | 56,85 | 631 | | EMC Corp | 11,82 | +0,60 | 11,75 | 2323 | | Emerson Electric | 83,06 | +1,90 | 81,51 | 525 | | Exelon | 61,57 | +1,18 | 60,85 | 762 | | Exxon Mobil | 66,50 | +0,11 | 66,43 | 4993 | | Fannie Mae | 55,18 | -0,76 | 55,60 | 288 | | First Data Corp | 41,99 | +0,82 | 41,65 | 1097 | | Ford Motor Co | 8,24 | -2,02 | 8,41 | 5985 | | Gap Inc | 19,29 | +4,27 | 18,50 | 3255 | | Genentech | 82,74 | +3,87 | 79,66 | 1511 | | General Elec Co | 35,52 | +0,23 | 35,44 | 4825 | | General Motors | 32,13 | +2,29 | 31,41 | 3098 | | Goldman Sachs Gr | 168,95 | +0,16 | 168,68 | 1169 | | HJ Heinz Co | 42,07 | -0,78 | 42,40 | 287 | | Halliburton Co | 28,69 | +0,95 | 28,42 | 4204 | | HCA-Healthcare | 49,91 | +0,12 | 49,85 | 241 | | Hewlett-Packard | 35,68 | -0,06 | 35,70 | 2993 | | Home Depot Inc | 36,42 | -0,55 | 36,62 | 1464 | | Honeywell Int | 41,04 | +1,46 | 40,45 | 1089 | | Illinois Tool Works | 45,28 | +0,29 | 45,36 | 433 | | Intel Corp | 20,52 | +2,81 | 19,96 | 59830 | | IBM | 82,49 | -0,01 | 82,50 | 1213 | | Intl Paper | 34,21 | -0,75 | 34,47 | 340 | | Johnson&Johnson | 64,76 | +0,14 | 64,67 | 1059 | | J P Morgan Chase | 46,90 | — | 46,90 | 1767 | | Kimberly-Clark | 65,25 | -0,06 | 65,29 | 345 | | Kohls | 65,77 | -0,18 | 65,89 | 817 | | Kroger | 23,06 | -0,13 | 23,09 | 596 | | Lehman Brothers | 73,75 | -1,07 | 74,55 | 892 | | Lockheed Martin | 85,31 | -0,15 | 85,44 | 476 | | Lowes Cos | 28,49 | -1,25 | 28,85 | 2299 | | Lucent Tech | 2,33 | +0,87 | 2,31 | 5788 | | Marsh & McLennan | 28,57 | -0,03 | 28,58 | 231 | | McDonalds Corp | 39,86 | +2,05 | 39,06 | 3419 | | Medtronic | 46,12 | -0,35 | 46,28 | 1272 | | Merck & Co | 42,14 | +0,91 | 41,76 | 1604 | | Merrill Lynch | 78,69 | -0,47 | 79,06 | 985 | | Metlife Inc | 56,75 | -0,58 | 57,08 | 658 | | Micron Tech | 17,84 | +0,62 | 17,73 | 1505 | | Microsoft | 27,34 | +0,51 | 27,20 | 19415 | | Minnesota Mining | 74,69 | -0,08 | 74,75 | 913 | | Motorola Inc | 24,71 | -1,08 | 24,98 | 3642 | | Occidental Petr | 46,72 | +0,15 | 46,65 | 1739 | | Omnicom Group | 93,72 | +0,96 | 92,83 | 275 | | Oracle Corp | 18,04 | -0,82 | 18,19 | 9239 | | Pfizer Inc | 28,40 | — | 28,40 | 3565 | | Philip Morris | 77,25 | +1,97 | 75,76 | 3825 | | Raytheon Co | 47,89 | +0,10 | 47,84 | 247 | | Schering-plough | 21,60 | -0,18 | 21,64 | 683 | | Tenet Healthcare | 8,28 | -1,78 | 8,43 | 243 | | Texas Instrument | 33,54 | +0,96 | 33,22 | 3332 | | Textron Inc | 84,79 | +0,63 | 84,26 | 190 | | Time Warner Inc | 18,61 | +0,05 | 18,60 | 7826 | | Tyco Int | 27,66 | +0,04 | 27,65 | 1178 | | Unisys Corp | 5,65 | -0,53 | 5,68 | 330 | | UPS | 72,51 | -0,28 | 72,71 | 441 | | United Tech | 63,15 | -0,72 | 63,61 | 895 | | Unitedhealth Gr | 48,31 | -0,64 | 48,62 | 1350 | | US Bancorp | 33,19 | +0,76 | 33,27 | 940 | | Verizon Comm | 37,62 | -0,90 | 37,96 | 3564 | | Wachovia | 55,10 | -0,72 | 55,50 | 707 | | Wal-Mart Stores | 49,43 | +0,37 | 49,25 | 2158 | | Walt Disney Co | 31,02 | -0,16 | 31,07 | 2195 | | Washington Mutual | 43,37 | -0,12 | 43,42 | 640 | | Wells Fargo | 36,18 | -0,77 | 36,46 | 1104 | | Xerox Corp | 15,43 | -1,78 | 15,71 | 823 |
|
