| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +0,78 | 8,9 | 1318 | | ANZ Banking Grp | 27,0 | +0,34 | 26,9 | 1354 | | CommonWealth Bank | 45,9 | +0,33 | 45,8 | 833 | | National Australian Bank | 36,8 | +0,27 | 36,7 | 1619 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 11111 | | Westpac Banking | 22,8 | +0,44 | 22,7 | 2123 | | Япония (JPY) | | Asahi Kasei | 768,0 | +1,59 | 756,0 | 5427 | | Daiwa Securities | 1344,0 | -2,47 | 1378,0 | 17084 | | Fuji Photo Film | 4430,0 | +2,78 | 4310,0 | 3080 | | Fujitsu Ltd | 988,0 | +1,44 | 974,0 | 11287 | | Honda Motor Co | 4070,0 | +2,52 | 3970,0 | 9538 | | Kao Corp | 3160,0 | +0,32 | 3150,0 | 1224 | | KDDI* | 749000,0 | +1,77 | 736000,0 | 15 | | Mitsubishi Fin Gr* | 1540000,
0 | +1,32 | 1520000,0 | 23 | | Mitsubishi Electric | 1000,0 | +0,50 | 995,0 | 6053 | | NEC Corp | 661,0 | +1,85 | 649,0 | 16437 | | Nippon Steel Corp | 494,0 | +1,65 | 486,0 | 34382 | | Nissan Motor Co | 1333,0 | +0,76 | 1323,0 | 12037 | | NTT* | 596000,0 | +2,76 | 580000,0 | 23 | | NTT DoCoMo* | 185000,0 | +1,65 | 182000,0 | 147 | | Pioneer | 2045,0 | -1,68 | 2080,0 | 2443 | | Ricoh | 2365,0 | +0,64 | 2350,0 | 2481 | | Seikisui House | 1816,0 | +1,62 | 1787,0 | 3831 | | Shin-Etsu Chem | 7600,0 | +0,80 | 7540,0 | 2078 | | Sony | 4730,0 | -1,05 | 4780,0 | 8400 | | Sumitomo Chem | 894,0 | +1,36 | 882,0 | 4418 | | TDK Corp | 9610,0 | +1,59 | 9460,0 | 807 | | Toshiba Corp | 783,0 | +2,22 | 766,0 | 23813 | | Toyota Motor Co | 6490,0 | +1,09 | 6420,0 | 8000 | | Гонконг (HKD) | | Cheung Kong | 83,7 | -1,12 | 84,6 | 6848 | | China Mobile | 55,1 | +0,27 | 54,9 | 21178 | | China Unicom | 7,7 | -1,29 | 7,8 | 15951 | | CLP Holdings | 47,2 | -1,15 | 47,8 | 4848 | | CNOOC | 6,5 | +1,09 | 6,4 | 71687 | | Hang Seng Bank | 98,5 | — | 98,5 | 1274 | | Henderson Land | 43,8 | -0,34 | 44,0 | 2624 | | HSBC Holdings | 142,1 | +0,14 | 141,9 | 22290 | | Hutchison | 68,8 | -0,22 | 69,0 | 9431 | | Франция (EUR) | | Alcatel | 9,6 | -0,83 | 9,6 | 5748 | | Axa | 28,8 | -0,93 | 29,1 | 5307 | | BNP Paribas | 84,2 | -0,77 | 84,9 | 1447 | | Bouygues | 42,3 | +0,31 | 42,2 | 439 | | Danone | 109,5 | -1,08 | 110,7 | 529 | | EADS | 22,4 | -1,23 | 22,7 | 1864 | | France Telecom | 18,0 | -0,83 | 18,1 | 5318 | | Lafarge | 102,0 | +0,20 | 101,8 | 343 | | Michelin | 57,2 | -1,04 | 57,8 | 679 | | Peugeot | 44,0 | -1,08 | 44,5 | 931 | | Renault | 91,4 | +1,00 | 90,5 | 1496 | | Sanofi-Synthelab | 70,3 | +0,07 | 70,2 | 2786 | | Schneider Elec | 88,5 | +0,57 | 88,0 | 573 | | STMicroelectronics | 13,4 | -1,68 | 13,7 | 3653 | | Total Fina Elf | 51,7 | -0,10 | 51,8 | 5326 | | Великобритания (GBp) | | ARM Holdings | 115,8 | -1,49 | 117,5 | 3635 | | BAE System | 398,5 | +0,82 | 395,3 | 54922 | | Barclays | 680,5 | +0,96 | 674,0 | 21937 | | BP | 584,5 | +0,43 | 582,0 | 46886 | | BAT | 1432,0 | -0,83 | 1444,0 | 3763 | | British Airways | 428,3 | +0,29 | 427,0 | 7751 | | British Telecom | 265,5 | -0,93 | 268,0 | 18858 | | Cable & Wireless | 138,5 | — | 138,5 | 14722 | | Cadbury Schweppes | 565,0 | -0,62 | 568,5 | 3858 | | HSBC Hldg | 966,0 | -0,87 | 974,5 | 12386 | | Lloyds TSB Grp | 538,0 | -0,28 | 539,5 | 7712 | | Marks & Spencer | 635,0 | -1,17 | 642,5 | 5467 | | Prudential | 643,5 | -3,01 | 663,5 | 10487 | | Reuters Group | 434,3 | -0,06 | 434,5 | 3892 | | Rio Tinto | 2571,9 | +1,78 | 2527,0 | 4348 | | Sainsbury | 375,8 | +0,07 | 375,5 | 4371 | | Unilever | 1298,0 | -1,44 | 1317,0 | 2790 | | Vodafone Airtch | 120,3 | -1,64 | 122,3 | 143003 | | Германия (EUR) | | Allianz AG | 135,3 | -0,84 | 136,5 | 1566 | | BASF | 63,6 | +0,65 | 63,2 | 1778 | | Bayer AG | 40,5 | +0,67 | 40,2 | 4966 | | BMW | 41,5 | -1,73 | 42,2 | 1770 | | Commerzbank AG | 26,2 | -1,51 | 26,6 | 4402 | | Daimler-Chrysler | 39,0 | -0,99 | 39,4 | 4343 | | Deutsche Bank n | 94,7 | -0,54 | 95,2 | 2154 | | Dt Telekom n | 12,4 | -1,12 | 12,5 | 14369 | | Hypovereinsbank | 34,6 | +0,26 | 34,5 | 167 | | Infineon Tech | 9,2 | -1,28 | 9,4 | 9043 | | Merck KGaA | 83,1 | -0,59 | 83,6 | 304 | | Munich Re | 123,6 | -0,92 | 124,7 | 978 | | Sap AG | 154,0 | -1,52 | 156,4 | 1073 | | Siemens | 67,8 | -1,42 | 68,8 | 2721 | | Volkswagen AG | 66,7 | -0,67 | 67,2 | 1090 | | Финляндия (EUR) | | Nokia | 15,4 | -1,79 | 15,7 | 24958 | | Stora Enso | 12,0 | +0,08 | 12,0 | 1490 | | Швейцария (CHF) | | Ciba Special | 75,9 | +0,46 | 75,5 | 369 | | Lonza Grp AG | 86,9 | +0,29 | 86,6 | 512 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,1 | -0,41 | 72,4 | 4482 | | Nestle | 436,8 | +0,17 | 436,0 | 496 | | Novartis | 72,9 | -0,14 | 73,0 | 4781 | | Roche | 237,0 | -0,42 | 238,0 | 8 | | Swiss Re | 95,1 | -0,63 | 95,7 | 867 | | UBS AG | 73,7 | -1,54 | 74,8 | 6415 | | Zurich Fin | 302,8 | -1,46 | 307,3 | 698 | | Швеция (SEK) | | ABB | 96,3 | — | 96,3 | 2284 | | Electrolux | 117,8 | -1,05 | 119,0 | 1183 | | Ericsson | 25,3 | -0,59 | 25,4 | 49872 | | Nordea | 96,1 | +0,10 | 96,0 | 5567 | | Volvo | 434,0 | -0,57 | 436,5 | 644 | | Голландия (EUR) | | ABN Amro Hld | 12,7 | +1,23 | 12,6 | 18608 | | Ahold Kon | 22,9 | -0,26 | 23,0 | 5993 | | Fortis | 14,7 | -0,54 | 14,8 | 3862 | | ING Grp | 8,3 | -0,72 | 8,4 | 7824 | | Philips | 31,9 | -0,34 | 32,0 | 2509 | | Россия (ADR) | | АФК Система | 27,50 | +1,91 | 26,15 | 213 | | Вимм-Билль-Данн | 44,27 | -0,56 | 44,52 | 21 | | Вымпелком | 59,82 | -1,27 | 60,59 | 317 | | Газпром | 43,40 | +0,81 | 43,30 | 4545 | | ЛУКОЙЛ | 75,00 | -0,66 | 75,50 | 1711 | | Мобильные телесистемы | 38,09 | +0,85 | 37,77 | 555 | | Норильский никель | 128,50 | -2,50 | 130,00 | 197 | | Пятерочка | 19,88 | -1,26 | 19,85 | 98 | | РАО ЕЭС России | 73,84 | +0,96 | 73,00 | 582 | | Ростелеком | 30,64 | +1,79 | 30,10 | 14 | | Ростелеком | 30,50 | +1,33 | 30,10 | 46 | | Стальная группа Мечел | 20,24 | -0,30 | 20,30 | 67 | | Сургутнефтегаз | 66,10 | +1,23 | 64,90 | 393 | | Канада (CAD) | 34,3 | -1,01 | 34,7 | 5062 | | Alcan Inc | 27,4 | -1,01 | 27,7 | 4920 | | Bank Nova Scotia | 45,1 | +1,12 | 44,6 | 465 | | BCE Inc | 68,7 | +1,57 | 67,6 | 359 | | Imperial Oil | 48,4 | +0,75 | 48,0 | 840 | | Loblaw Cos Ltd | 30,4 | +0,33 | 30,3 | 382 | | Nortel Networks | 37,1 | -0,88 | 37,5 | 193 | | Royal Bank of Canada | 46,9 | -1,06 | 47,4 | 144 | | США ($) | | Abbott Labs | 48,25 | -0,64 | 48,56 | 583 | | Agilent Tech | 32,56 | -0,40 | 32,69 | 512 | | Alcoa | 28,21 | +0,61 | 28,04 | 749 | | Allstate Corp | 62,23 | -0,80 | 62,73 | 313 | | Alltel | 55,38 | -0,22 | 55,50 | 322 | | Amer Electric Power | 36,88 | +1,40 | 36,37 | 292 | | Amer Express Co | 55,53 | -0,98 | 56,08 | 774 | | AIG | 66,04 | -0,33 | 66,26 | 738 | | Amgen | 71,69 | +0,22 | 71,53 | 2237 | | Analog Devices | 29,20 | -0,65 | 29,39 | 506 | | Anheuser-Busch | 47,49 | -0,04 | 47,51 | 269 | | Time Warner Inc | 18,29 | +0,33 | 18,23 | 2977 | | Apple Comp Inc | 74,74 | -2,91 | 76,98 | 9944 | | Applied Materials | 17,66 | -0,39 | 17,73 | 4472 | | Automatic Data Proc | 47,06 | -0,59 | 47,34 | 223 | | Bank of America | 53,38 | -0,35 | 53,57 | 1286 | | Bank of New York | 34,99 | -0,77 | 35,26 | 384 | | Baxter Int | 45,38 | -0,18 | 45,46 | 271 | | BCE Inc | 27,27 | +0,66 | 27,09 | 38 | | Bellsouth Corp | 42,39 | -0,84 | 42,75 | 634 | | Berkshire cl a* | 96,30 | +0,52 | 95,80 | 1 | | Berkshire cl b* | 3,20 | +0,72 | 3,17 | 2 | | Boeing Co | 79,25 | +0,51 | 78,85 | 616 | | Bristol Myers sq | 24,83 | -0,36 | 24,92 | 547 | | Cardinal Health | 66,23 | +0,75 | 65,74 | 153 | | Carnival | 47,25 | +0,47 | 47,03 | 432 | | Caterpillar Inc | 65,68 | -0,18 | 65,80 | 831 | | ChevronTexaco | 64,99 | +0,20 | 64,86 | 1457 | | Cigna | 116,45 | +0,11 | 116,32 | 135 | | Cisco | 23,16 | +0,78 | 22,98 | 9573 | | Citigroup | 49,55 | -0,24 | 49,67 | 2114 | | Coca-Cola Co | 44,63 | -0,11 | 44,68 | 1011 | | Colgate Palmoliv | 62,11 | +0,02 | 62,10 | 269 | | Costco Wholesale | 49,12 | -1,13 | 49,68 | 1392 | | Daimler-Chrysler | 49,72 | -0,48 | 49,96 | 140 | | Dow Chemical Co | 38,96 | -0,05 | 38,98 | 721 | | Du Pont Co | 42,64 | -0,47 | 42,84 | 523 | | Eastman Kodak | 22,40 | — | 22,40 | 206 | | Eli Lilly | 56,81 | -0,33 | 57,00 | 550 | | EMC Corp | 11,85 | -1,09 | 11,98 | 1667 | | Emerson Electric | 84,06 | +0,24 | 83,86 | 207 | | Exelon | 61,03 | +0,81 | 60,54 | 966 | | Exxon Mobil | 67,26 | +0,24 | 67,10 | 3189 | | Fannie Mae | 55,09 | -1,47 | 55,91 | 361 | | First Data Corp | 22,87 | — | 42,00 | 1187 | | Ford Motor Co | 8,13 | +0,49 | 8,09 | 1730 | | Gap Inc | 19,09 | +0,74 | 18,95 | 805 | | Genentech | 84,56 | +2,25 | 82,70 | 930 | | General Elec Co | 35,67 | +1,05 | 35,30 | 2833 | | General Motors | 33,59 | +0,99 | 33,26 | 974 | | Goldman Sachs Gr | 170,21 | +0,61 | 169,17 | 837 | | HJ Heinz Co | 41,98 | +0,12 | 41,93 | 181 | | Halliburton Co | 28,21 | -0,84 | 28,45 | 4777 | | HCA-Healthcare | 49,93 | +0,08 | 49,89 | 170 | | Hewlett-Packard | 37,21 | +1,42 | 36,69 | 2843 | | Home Depot Inc | 36,36 | +0,25 | 36,27 | 1438 | | Honeywell Int | 41,16 | +0,64 | 40,90 | 473 | | Illinois Tool Works | 44,98 | +0,18 | 44,90 | 345 | | Intel Corp | 20,59 | +0,10 | 20,57 | 11483 | | IBM | 81,87 | -0,09 | 81,94 | 683 | | Intl Paper | 34,54 | -0,26 | 34,63 | 239 | | Johnson&Johnson | 65,26 | +0,49 | 64,94 | 1181 | | J P Morgan Chase | 47,08 | +0,26 | 46,96 | 969 | | Kimberly-Clark | 65,10 | -0,40 | 65,36 | 180 | | Kohls | 65,53 | +0,94 | 64,92 | 1088 | | Kroger | 22,98 | -0,69 | 23,14 | 386 | | Lehman Brothers | 74,10 | +0,32 | 73,86 | 519 | | Lockheed Martin | 86,94 | +1,02 | 86,06 | 254 | | Lowes Cos | 28,01 | -0,18 | 28,06 | 1198 | | Lucent Tech | 2,34 | — | 2,34 | 1721 | | Marsh & McLennan | 27,68 | -1,67 | 28,15 | 354 | | McDonalds Corp | 39,32 | +0,51 | 39,12 | 697 | | Medtronic | 47,12 | +1,46 | 46,44 | 1013 | | Merck & Co | 42,00 | +0,24 | 41,90 | 2173 | | Merrill Lynch | 78,14 | -0,10 | 78,22 | 756 | | Metlife Inc | 56,29 | -0,69 | 56,68 | 417 | | Micron Tech | 17,62 | +1,26 | 17,40 | 1106 | | Microsoft | 27,43 | +0,29 | 27,35 | 10054 | | Minnesota Mining | 73,83 | -0,79 | 74,42 | 515 | | Motorola Inc | 25,10 | +0,40 | 25,00 | 1604 | | Occidental Petr | 47,90 | -0,44 | 48,11 | 818 | | Omnicom Group | 93,26 | -0,36 | 93,60 | 84 | | Oracle Corp | 17,79 | +0,28 | 17,74 | 11043 | | Pfizer Inc | 28,50 | +0,49 | 28,36 | 3027 | | Philip Morris | 76,70 | +0,20 | 76,55 | 1400 | | Raytheon Co | 48,36 | +1,24 | 48,01 | 269 | | Schering-plough | 21,76 | -1,49 | 22,09 | 894 | | Tenet Healthcare | 8,00 | -1,72 | 8,14 | 216 | | Texas Instrument | 33,29 | +0,12 | 33,25 | 1602 | | Textron Inc | 86,73 | -0,88 | 87,50 | 224 | | Time Warner Inc | 18,29 | +0,33 | 18,23 | 2977 | | Tyco Int | 28,16 | +0,61 | 27,99 | 853 | | Unisys Corp | 5,69 | +0,53 | 5,66 | 320 | | UPS | 72,33 | +0,54 | 71,94 | 405 | | United Tech | 64,19 | +1,33 | 63,35 | 462 | | Unitedhealth Gr | 49,35 | +0,30 | 49,20 | 946 | | US Bancorp | 33,17 | -0,15 | 33,22 | 570 | | Verizon Comm | 37,29 | +0,43 | 37,13 | 2189 | | Wachovia | 55,98 | +0,32 | 55,80 | 793 | | Wal-Mart Stores | 48,50 | -1,66 | 49,32 | 3484 | | Walt Disney Co | 30,98 | +0,23 | 30,91 | 760 | | Washington Mutual | 43,51 | +0,09 | 43,47 | 419 | | Wells Fargo | 36,14 | -0,11 | 36,18 | 699 | | Xerox Corp | 15,32 | -1,54 | 15,56 | 370 |
|
