| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | +0,33 | 9,0 | 3060 | | ANZ Banking Grp | 27,0 | -0,37 | 27,1 | 6472 | | CommonWealth Bank | 46,0 | -0,35 | 46,1 | 2994 | | National Australian Bank | 37,1 | +0,38 | 37,0 | 3126 | | Telstra Corp | 3,7 | — | 3,7 | 37671 | | Westpac Banking | 22,9 | -0,13 | 22,9 | 2885 | | Япония (JPY) | | Asahi Kasei | 750,0 | -0,79 | 756,0 | 5957 | | Daiwa Securities | 1318,0 | -1,27 | 1335,0 | 11021 | | Fuji Photo Film | 4400,0 | -2,22 | 4500,0 | 2383 | | Fujitsu Ltd | 978,0 | -0,91 | 987,0 | 10280 | | Honda Motor Co | 4050,0 | -0,98 | 4090,0 | 5441 | | Kao Corp | 3120,0 | -0,64 | 3140,0 | 1619 | | KDDI* | 758000,0 | — | 758000,0 | 13 | | Mitsubishi Fin Gr* | 1500000,
0 | -0,66 | 1510000,0 | 21 | | Mitsubishi Electric | 992,0 | -0,90 | 1001,0 | 6071 | | NEC Corp | 645,0 | -1,23 | 653,0 | 14782 | | Nippon Steel Corp | 477,0 | -1,85 | 486,0 | 32577 | | Nissan Motor Co | 1323,0 | -0,68 | 1332,0 | 10558 | | NTT* | 604000,0 | +1,51 | 595000,0 | 39 | | NTT DoCoMo* | 189000,0 | +0,53 | 188000,0 | 120 | | Pioneer | 1973,0 | +0,05 | 1972,0 | 4181 | | Ricoh | 2380,0 | +1,06 | 2355,0 | 4534 | | Seikisui House | 1785,0 | -1,00 | 1803,0 | 3751 | | Shin-Etsu Chem | 7600,0 | -0,52 | 7640,0 | 2372 | | Sony | 4450,0 | -3,26 | 4600,0 | 13488 | | Sumitomo Chem | 862,0 | -1,82 | 878,0 | 8152 | | TDK Corp | 9540,0 | -0,21 | 9560,0 | 881 | | Toshiba Corp | 763,0 | -1,17 | 772,0 | 19040 | | Toyota Motor Co | 6570,0 | +1,39 | 6480,0 | 10677 | | Гонконг (HKD) | | Cheung Kong | 83,0 | -0,24 | 83,2 | 6869 | | China Mobile | 57,0 | +1,88 | 56,0 | 41067 | | China Unicom | 7,8 | -0,13 | 7,8 | 16002 | | CLP Holdings | 47,1 | -0,11 | 47,2 | 3744 | | CNOOC | 6,2 | -3,55 | 6,5 | 186298 | | Hang Seng Bank | 98,5 | -0,15 | 98,6 | 1572 | | Henderson Land | 43,7 | -0,34 | 43,9 | 2172 | | HSBC Holdings | 141,8 | — | 141,8 | 11132 | | Hutchison | 68,4 | -0,07 | 68,5 | 9940 | | Франция (EUR) | | Alcatel | 9,6 | +0,74 | 9,5 | 7437 | | Axa | 29,4 | +0,75 | 29,2 | 8758 | | BNP Paribas | 85,9 | +2,14 | 84,1 | 3559 | | Bouygues | 42,2 | +0,12 | 42,1 | 1411 | | Danone | 111,3 | +1,74 | 109,4 | 903 | | EADS | 21,6 | -4,59 | 22,7 | 19499 | | France Telecom | 18,4 | +1,55 | 18,1 | 11855 | | Lafarge | 102,5 | +0,49 | 102,0 | 337 | | Michelin | 58,1 | +1,66 | 57,2 | 1131 | | Peugeot | 43,6 | -0,23 | 43,7 | 1087 | | Renault | 89,0 | +0,45 | 88,6 | 814 | | Sanofi-Synthelab | 69,8 | -0,64 | 70,2 | 3131 | | Schneider Elec | 89,6 | +1,01 | 88,7 | 610 | | STMicroelectronics | 13,6 | +0,89 | 13,4 | 3398 | | Total Fina Elf | 50,3 | -1,08 | 50,9 | 11205 | | Великобритания (GBp) | | ARM Holdings | 114,5 | +0,22 | 114,3 | 9065 | | BAE System | 396,5 | -0,69 | 399,3 | 32814 | | Barclays | 686,5 | +1,40 | 677,0 | 33821 | | BP | 567,0 | -0,26 | 568,5 | 86758 | | BAT | 1433,0 | +0,21 | 1430,0 | 3624 | | British Airways | 448,3 | +3,22 | 434,3 | 22634 | | British Telecom | 269,0 | +0,56 | 267,5 | 29112 | | Cable & Wireless | 141,5 | +1,43 | 139,5 | 27657 | | Cadbury Schweppes | 566,5 | +1,07 | 560,5 | 3988 | | HSBC Hldg | 974,0 | +0,62 | 968,0 | 25116 | | Lloyds TSB Grp | 547,5 | +1,01 | 542,0 | 35944 | | Marks & Spencer | 649,0 | +2,04 | 636,0 | 7853 | | Prudential | 648,5 | +0,54 | 645,0 | 7841 | | Reuters Group | 435,5 | +0,06 | 435,3 | 4707 | | Rio Tinto | 2398,0 | -3,31 | 2480,0 | 12016 | | Sainsbury | 389,5 | +2,91 | 378,5 | 15543 | | Unilever | 1314,0 | +1,31 | 1297,0 | 3426 | | Vodafone Airtch | 126,5 | +3,48 | 122,3 | 539107 | | Германия (EUR) | | Allianz AG | 138,4 | +1,64 | 136,1 | 3710 | | BASF | 64,5 | +1,35 | 63,6 | 2753 | | Bayer AG | 40,5 | +0,72 | 40,2 | 3000 | | BMW | 41,8 | -0,14 | 41,9 | 1679 | | Commerzbank AG | 26,7 | +1,25 | 26,4 | 3683 | | Daimler-Chrysler | 39,5 | +0,87 | 39,2 | 4934 | | Deutsche Bank n | 96,9 | +2,12 | 94,9 | 5013 | | Dt Telekom n | 12,6 | +1,12 | 12,5 | 26619 | | Hypovereinsbank | 35,4 | +1,78 | 34,8 | 194 | | Infineon Tech | 9,5 | +3,03 | 9,3 | 19064 | | Merck KGaA | 83,1 | +0,21 | 82,9 | 397 | | Munich Re | 125,8 | +0,18 | 125,6 | 1949 | | Sap AG | 157,0 | +1,58 | 154,6 | 1008 | | Siemens | 67,4 | -0,37 | 67,7 | 4309 | | Volkswagen AG | 68,6 | +0,97 | 68,0 | 3125 | | Финляндия (EUR) | | Nokia | 15,4 | -0,52 | 15,4 | 19327 | | Stora Enso | 11,7 | -2,67 | 12,0 | 10629 | | Швейцария (CHF) | | Ciba Special | 75,4 | +0,67 | 74,9 | 633 | | Lonza Grp AG | 87,0 | +0,12 | 86,9 | 529 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 72,8 | +1,04 | 72,1 | 7111 | | Nestle | 439,8 | +1,03 | 435,3 | 794 | | Novartis | 73,0 | — | 73,0 | 4611 | | Roche | 237,8 | -0,54 | 239,1 | 31 | | Swiss Re | 98,1 | +1,92 | 96,2 | 2501 | | UBS AG | 74,4 | +1,36 | 73,4 | 5209 | | Zurich Fin | 304,3 | +0,58 | 302,5 | 494 | | Швеция (SEK) | | ABB | 96,5 | +0,52 | 96,0 | 2285 | | Electrolux | 119,5 | +1,27 | 118,0 | 1510 | | Ericsson | 25,3 | +0,80 | 25,1 | 96841 | | Nordea | 96,7 | +1,68 | 95,1 | 15388 | | Volvo | 431,5 | +0,47 | 429,5 | 2269 | | Голландия (EUR) | | ABN Amro Hld | 12,7 | +0,39 | 12,7 | 7244 | | Ahold Kon | 23,2 | +1,00 | 23,0 | 7511 | | Fortis | 14,7 | +0,41 | 14,6 | 6347 | | ING Grp | 8,5 | +0,83 | 8,4 | 8500 | | Philips | 32,6 | +1,43 | 32,2 | 4875 | | Россия (ADR) | | АФК Система | 26,50 | +2,12 | 25,95 | 155 | | Вимм-Билль-Данн | 43,80 | -0,90 | 44,20 | 6 | | Вымпелком | 59,06 | -0,19 | 59,17 | 219 | | Газпром | 42,40 | +1,28 | 42,30 | 6090 | | ЛУКОЙЛ | 71,49 | -1,11 | 72,00 | 2965 | | Мобильные телесистемы | 37,41 | -0,32 | 37,53 | 139 | | Мосэнерго | 18,50 | -2,63 | 19,00 | 1 | | Норильский никель | 121,00 | -1,42 | 123,50 | 693 | | Пятерочка | 19,00 | +0,53 | 18,90 | 146 | | РАО ЕЭС России | 72,11 | -0,69 | 72,60 | 501 | | Ростелеком | 30,56 | +0,20 | 30,50 | 9 | | Ростелеком | 30,90 | +1,81 | 30,35 | 6 | | Стальная группа Мечел | 20,03 | +0,15 | 20,00 | 15 | | Сургутнефтегаз | 61,41 | -2,53 | 63,30 | 1429 | | Канада (CAD) | 34,8 | +0,69 | 34,6 | 6465 | | Alcan Inc | 27,4 | +0,33 | 27,3 | 5856 | | Bank Nova Scotia | 43,9 | +0,14 | 43,8 | 597 | | BCE Inc | 68,9 | -0,36 | 69,1 | 365 | | Imperial Oil | 48,6 | +0,48 | 48,4 | 481 | | Loblaw Cos Ltd | 31,6 | +0,51 | 31,4 | 942 | | Nortel Networks | 34,6 | -1,70 | 35,2 | 261 | | Royal Bank of Canada | 46,7 | +0,13 | 46,6 | 56 | | США ($) | | Abbott Labs | 47,09 | -1,09 | 47,61 | 1096 | | Agilent Tech | 32,44 | +0,62 | 32,24 | 433 | | Alcoa | 26,92 | -0,66 | 27,10 | 685 | | Allstate Corp | 63,96 | +0,13 | 63,88 | 940 | | Alltel | 56,18 | +0,32 | 56,00 | 187 | | Amer Electric Power | 37,30 | +0,65 | 37,06 | 327 | | Amer Express Co | 56,08 | +0,43 | 55,99 | 754 | | AIG | 66,93 | +0,36 | 66,69 | 1004 | | Amgen | 71,67 | +0,47 | 71,33 | 3103 | | Analog Devices | 29,57 | +1,48 | 29,14 | 552 | | Anheuser-Busch | 47,19 | — | 47,19 | 306 | | Time Warner Inc | 18,64 | +1,64 | 18,34 | 5127 | | Apple Comp Inc | 74,45 | +0,50 | 74,08 | 9400 | | Applied Materials | 17,91 | +1,30 | 17,68 | 6483 | | Automatic Data Proc | 47,75 | +0,15 | 47,68 | 334 | | Bank of America | 54,38 | -0,06 | 54,41 | 1812 | | Bank of New York | 35,39 | +0,17 | 35,33 | 474 | | Baxter Int | 44,73 | -1,11 | 45,23 | 609 | | BCE Inc | 27,99 | +0,14 | 27,95 | 49 | | Bellsouth Corp | 42,98 | +0,49 | 42,77 | 747 | | Berkshire cl a* | 97,80 | +0,34 | 97,47 | 1 | | Berkshire cl b* | 3,24 | +0,15 | 3,24 | 7 | | Boeing Co | 82,14 | +0,44 | 81,78 | 1483 | | Bristol Myers sq | 24,52 | -0,08 | 24,82 | 924 | | Cardinal Health | 66,05 | +0,20 | 65,92 | 115 | | Carnival | 48,40 | +0,77 | 48,03 | 643 | | Caterpillar Inc | 64,94 | -0,26 | 65,11 | 1197 | | ChevronTexaco | 62,63 | -0,49 | 62,94 | 1631 | | Cigna | 115,46 | +0,28 | 115,14 | 118 | | Cisco | 23,47 | +0,26 | 23,41 | 11965 | | Citigroup | 50,38 | +0,58 | 50,09 | 2490 | | Coca-Cola Co | 44,64 | +0,18 | 44,56 | 722 | | Colgate Palmoliv | 62,14 | +0,13 | 62,06 | 347 | | Costco Wholesale | 49,71 | +0,91 | 49,26 | 1767 | | Daimler-Chrysler | 50,14 | +0,46 | 49,91 | 87 | | Dow Chemical Co | 38,35 | -0,67 | 38,61 | 783 | | Du Pont Co | 43,22 | +0,61 | 42,96 | 968 | | Eastman Kodak | 22,03 | -0,59 | 22,16 | 414 | | Eli Lilly | 57,58 | +1,57 | 56,69 | 1421 | | EMC Corp | 12,18 | +2,44 | 11,89 | 3466 | | Emerson Electric | 84,17 | +0,17 | 84,03 | 155 | | Exelon | 60,53 | -0,05 | 60,56 | 453 | | Exxon Mobil | 65,34 | -0,11 | 65,41 | 4206 | | Fannie Mae | 55,88 | +0,27 | 55,73 | 726 | | First Data Corp | 22,93 | +1,01 | 22,70 | 3181 | | Ford Motor Co | 8,29 | +0,73 | 8,23 | 2380 | | Gap Inc | 19,39 | +0,94 | 19,21 | 634 | | Genentech | 82,34 | -1,81 | 83,86 | 1275 | | General Elec Co | 35,87 | +0,45 | 35,71 | 2226 | | General Motors | 33,95 | +1,62 | 33,41 | 1379 | | Goldman Sachs Gr | 174,97 | +0,44 | 174,20 | 1375 | | HJ Heinz Co | 41,74 | +0,38 | 41,58 | 530 | | Halliburton Co | 26,47 | -0,38 | 26,57 | 2912 | | HCA-Healthcare | 50,05 | -0,06 | 50,08 | 166 | | Hewlett-Packard | 37,73 | +0,83 | 37,42 | 2124 | | Home Depot Inc | 37,03 | +0,54 | 36,83 | 1587 | | Honeywell Int | 41,94 | +0,10 | 41,90 | 728 | | Illinois Tool Works | 45,59 | +0,24 | 45,48 | 324 | | Intel Corp | 20,68 | +0,53 | 20,57 | 25358 | | IBM | 82,35 | +0,86 | 81,65 | 1227 | | Intl Paper | 34,74 | +0,03 | 34,73 | 365 | | Johnson&Johnson | 65,74 | +0,37 | 65,50 | 976 | | J P Morgan Chase | 47,32 | -0,19 | 47,75 | 2735 | | Kimberly-Clark | 65,74 | +0,52 | 65,40 | 271 | | Kohls | 67,67 | +0,21 | 67,53 | 832 | | Kroger | 22,95 | -0,99 | 23,18 | 355 | | Lehman Brothers | 75,21 | -0,44 | 75,54 | 965 | | Lockheed Martin | 86,94 | +0,16 | 86,80 | 228 | | Lowes Cos | 28,97 | +1,19 | 28,63 | 1391 | | Lucent Tech | 2,31 | — | 2,31 | 2207 | | Marsh & McLennan | 27,87 | +0,47 | 27,74 | 288 | | McDonalds Corp | 39,90 | +0,55 | 39,68 | 1178 | | Medtronic | 47,90 | +1,61 | 47,25 | 1453 | | Merck & Co | 42,13 | +0,33 | 41,99 | 1425 | | Merrill Lynch | 80,01 | +0,25 | 79,81 | 1122 | | Metlife Inc | 56,60 | +0,66 | 56,23 | 497 | | Micron Tech | 17,94 | +2,63 | 17,48 | 3138 | | Microsoft | 27,75 | +1,39 | 27,37 | 21432 | | Minnesota Mining | 74,85 | +1,11 | 74,03 | 604 | | Motorola Inc | 25,05 | -0,28 | 25,12 | 2382 | | Occidental Petr | 44,28 | -1,56 | 44,98 | 1658 | | Omnicom Group | 93,46 | -0,12 | 93,57 | 129 | | Oracle Corp | 17,97 | +0,39 | 17,90 | 11699 | | Pfizer Inc | 28,21 | -0,70 | 28,41 | 2887 | | Philip Morris | 76,40 | +1,00 | 75,64 | 2109 | | Raytheon Co | 48,46 | -0,59 | 48,75 | 235 | | Schering-plough | 21,89 | -0,27 | 21,95 | 736 | | Tenet Healthcare | 8,09 | -0,37 | 8,12 | 219 | | Texas Instrument | 32,00 | -0,78 | 32,25 | 4328 | | Textron Inc | 89,05 | +0,61 | 88,51 | 239 | | Time Warner Inc | 18,64 | +1,64 | 18,34 | 5127 | | Tyco Int | 28,17 | +0,57 | 28,11 | 745 | | Unisys Corp | 5,70 | +1,24 | 5,63 | 137 | | UPS | 73,61 | — | 73,61 | 561 | | United Tech | 64,83 | +0,05 | 64,80 | 670 | | Unitedhealth Gr | 49,66 | +0,16 | 49,58 | 614 | | US Bancorp | 33,07 | -0,60 | 33,27 | 923 | | Verizon Comm | 37,58 | +0,29 | 37,47 | 2295 | | Wachovia | 56,33 | +0,37 | 56,12 | 958 | | Wal-Mart Stores | 48,56 | -1,82 | 49,46 | 4495 | | Walt Disney Co | 31,05 | +0,16 | 31,00 | 1095 | | Washington Mutual | 42,89 | -0,07 | 42,92 | 484 | | Wells Fargo | 36,37 | -0,33 | 36,49 | 835 | | Xerox Corp | 15,56 | +1,04 | 15,40 | 393 |
|
