| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +1,44 | 9,0 | 6967 | | ANZ Banking Grp | 27,6 | +1,92 | 27,0 | 4077 | | CommonWealth Bank | 46,8 | +1,85 | 46,0 | 2774 | | National Australian Bank | 37,7 | +1,62 | 37,1 | 4153 | | Telstra Corp | 3,7 | -0,27 | 3,7 | 42890 | | Westpac Banking | 23,2 | +1,36 | 22,9 | 3718 | | Япония (JPY) | | Asahi Kasei | 769,0 | +2,53 | 750,0 | 4568 | | Daiwa Securities | 1381,0 | +4,78 | 1318,0 | 10977 | | Fuji Photo Film | 4510,0 | +2,50 | 4400,0 | 3736 | | Fujitsu Ltd | 1008,0 | +3,07 | 978,0 | 24034 | | Honda Motor Co | 4100,0 | +1,23 | 4050,0 | 6906 | | Kao Corp | 3210,0 | +2,88 | 3120,0 | 2207 | | KDDI* | 773000,0 | +1,98 | 758000,0 | 20 | | Mitsubishi Fin Gr* | 1530000,
0 | +2,00 | 1500000,0 | 36 | | Mitsubishi Electric | 1006,0 | +1,41 | 992,0 | 8220 | | NEC Corp | 664,0 | +2,95 | 645,0 | 19205 | | Nippon Steel Corp | 489,0 | +2,52 | 477,0 | 45592 | | Nissan Motor Co | 1369,0 | +3,48 | 1323,0 | 26211 | | NTT* | 614000,0 | +1,66 | 604000,0 | 45 | | NTT DoCoMo* | 192000,0 | +1,59 | 189000,0 | 241 | | Pioneer | 1972,0 | -0,05 | 1973,0 | 2829 | | Ricoh | 2450,0 | +2,94 | 2380,0 | 5553 | | Seikisui House | 1852,0 | +3,75 | 1785,0 | 5238 | | Shin-Etsu Chem | 7820,0 | +2,89 | 7600,0 | 2942 | | Sony | 4440,0 | -0,22 | 4450,0 | 16585 | | Sumitomo Chem | 874,0 | +1,39 | 862,0 | 7494 | | TDK Corp | 9700,0 | +1,68 | 9540,0 | 768 | | Toshiba Corp | 723,0 | -5,24 | 763,0 | 75531 | | Toyota Motor Co | 6760,0 | +2,89 | 6570,0 | 13930 | | Гонконг (HKD) | | Cheung Kong | 84,3 | +1,57 | 83,0 | 6726 | | China Mobile | 58,2 | +2,11 | 57,0 | 23957 | | China Unicom | 8,0 | +2,45 | 7,8 | 42396 | | CLP Holdings | 47,9 | +1,70 | 47,1 | 3417 | | CNOOC | 6,3 | +0,80 | 6,2 | 78492 | | Hang Seng Bank | 98,9 | +0,41 | 98,5 | 4070 | | Henderson Land | 44,3 | +1,26 | 43,7 | 4996 | | HSBC Holdings | 145,2 | +2,40 | 141,8 | 46171 | | Hutchison | 68,9 | +0,66 | 68,4 | 10531 | | Франция (EUR) | | Alcatel | 9,6 | +0,21 | 9,6 | 5719 | | Axa | 29,8 | +1,19 | 29,5 | 8279 | | BNP Paribas | 86,6 | +0,70 | 86,0 | 2570 | | Bouygues | 43,0 | +1,87 | 42,2 | 959 | | Danone | 112,4 | +0,90 | 111,4 | 679 | | EADS | 21,1 | -3,04 | 21,7 | 7091 | | France Telecom | 18,5 | +0,60 | 18,4 | 8831 | | Lafarge | 102,7 | — | 102,7 | 289 | | Michelin | 58,6 | +0,69 | 58,2 | 873 | | Peugeot | 43,6 | +0,09 | 43,6 | 563 | | Renault | 90,2 | +1,01 | 89,3 | 1193 | | Sanofi-Synthelab | 70,1 | — | 70,1 | 2404 | | Schneider Elec | 90,0 | +0,28 | 89,7 | 561 | | STMicroelectronics | 13,6 | -0,22 | 13,6 | 2696 | | Total Fina Elf | 51,3 | +1,48 | 50,6 | 6659 | | Великобритания (GBp) | | ARM Holdings | 118,0 | +2,83 | 114,8 | 13724 | | BAE System | 394,5 | -0,63 | 397,0 | 18127 | | Barclays | 683,5 | -0,87 | 689,5 | 39248 | | BP | 574,5 | +0,79 | 570,0 | 95611 | | BAT | 1423,0 | -1,04 | 1438,0 | 8563 | | British Airways | 439,0 | -2,50 | 450,3 | 25275 | | British Telecom | 269,3 | -0,09 | 269,5 | 30703 | | Cable & Wireless | 141,5 | -0,88 | 142,8 | 37276 | | Cadbury Schweppes | 565,5 | -0,09 | 566,0 | 9460 | | HSBC Hldg | 997,5 | +2,10 | 977,0 | 94624 | | Lloyds TSB Grp | 551,7 | +0,73 | 547,5 | 32189 | | Marks & Spencer | 646,5 | -0,92 | 652,5 | 11806 | | Prudential | 643,5 | -1,00 | 650,0 | 18751 | | Reuters Group | 441,3 | +0,80 | 437,8 | 6341 | | Rio Tinto | 2468,0 | +2,79 | 2401,0 | 9392 | | Sainsbury | 389,5 | — | 389,5 | 9217 | | Unilever | 1324,2 | +0,61 | 1316,0 | 4309 | | Vodafone Airtch | 125,8 | -1,18 | 127,3 | 388502 | | Германия (EUR) | | Allianz AG | 140,5 | +1,36 | 138,7 | 4072 | | BASF | 64,8 | +0,53 | 64,4 | 2408 | | Bayer AG | 40,7 | -0,22 | 40,7 | 2518 | | BMW | 42,2 | +0,45 | 42,0 | 1664 | | Commerzbank AG | 26,8 | +0,30 | 26,7 | 4393 | | Daimler-Chrysler | 39,8 | +0,35 | 39,7 | 4366 | | Deutsche Bank n | 98,4 | +1,54 | 96,9 | 4435 | | Dt Telekom n | 12,6 | +0,32 | 12,6 | 18474 | | Hypovereinsbank | 35,2 | -0,82 | 35,4 | 144 | | Infineon Tech | 9,5 | -0,10 | 9,5 | 7908 | | Merck KGaA | 82,7 | -0,41 | 83,0 | 192 | | Munich Re | 126,7 | +0,41 | 126,2 | 1324 | | Sap AG | 160,0 | +1,45 | 157,7 | 1865 | | Siemens | 67,9 | +0,58 | 67,5 | 3378 | | Volkswagen AG | 69,8 | +1,37 | 68,9 | 2588 | | Финляндия (EUR) | | Nokia | 15,4 | — | 15,4 | 28402 | | Stora Enso | 11,8 | +1,63 | 11,7 | 4245 | | Швейцария (CHF) | | Ciba Special | 76,0 | +0,86 | 75,3 | 219 | | Lonza Grp AG | 87,4 | +0,40 | 87,0 | 431 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 74,3 | +1,92 | 72,9 | 8339 | | Nestle | 439,0 | -0,23 | 440,0 | 676 | | Novartis | 72,8 | -0,27 | 73,0 | 3198 | | Roche | 239,6 | +0,46 | 238,5 | 16 | | Swiss Re | 98,0 | -0,05 | 98,1 | 1811 | | UBS AG | 75,5 | +1,28 | 74,5 | 6937 | | Zurich Fin | 307,3 | +1,07 | 304,0 | 856 | | Швеция (SEK) | | ABB | 98,0 | +1,03 | 97,0 | 3617 | | Electrolux | 124,5 | +4,18 | 119,5 | 9031 | | Ericsson | 25,7 | +1,38 | 25,3 | 87228 | | Nordea | 97,9 | +1,24 | 96,7 | 10089 | | Volvo | 435,0 | +1,05 | 430,5 | 1670 | | Голландия (EUR) | | ABN Amro Hld | 12,8 | +0,40 | 12,7 | 8965 | | Ahold Kon | 23,3 | +0,13 | 23,3 | 8726 | | Fortis | 14,7 | — | 14,7 | 4411 | | ING Grp | 8,5 | +0,24 | 8,5 | 8638 | | Philips | 32,8 | +0,52 | 32,6 | 3390 | | Россия (ADR) | | АФК Система | 27,34 | +3,40 | 26,50 | 565 | | Вимм-Билль-Данн | 44,99 | +1,44 | 44,35 | 31 | | Вымпелком | 60,98 | -0,28 | 61,15 | 204 | | Газпром | 44,35 | +3,29 | 42,84 | 5341 | | ЛУКОЙЛ | 73,75 | +5,20 | 71,20 | 4293 | | Мобильные телесистемы | 38,31 | +0,58 | 38,09 | 374 | | Норильский никель | 127,60 | +5,75 | 121,75 | 567 | | Пятерочка | 19,65 | +2,63 | 19,00 | 503 | | РАО ЕЭС России | 73,97 | +2,77 | 72,10 | 189 | | Ростелеком | 31,05 | +0,49 | 30,90 | 31 | | Ростелеком | 30,82 | +0,39 | 30,70 | 22 | | Стальная группа Мечел | 20,87 | +1,95 | 20,47 | 36 | | Сургутнефтегаз | 65,00 | +5,35 | 61,70 | 856 | | Канада (CAD) | 35,1 | +0,60 | 34,9 | 7022 | | Alcan Inc | 27,5 | +0,22 | 27,4 | 5178 | | Bank Nova Scotia | 44,3 | +0,80 | 43,9 | 370 | | BCE Inc | 68,8 | -0,19 | 68,9 | 434 | | Imperial Oil | 48,6 | -0,78 | 49,0 | 663 | | Loblaw Cos Ltd | 31,6 | -0,16 | 31,7 | 453 | | Nortel Networks | 36,2 | +1,80 | 35,5 | 262 | | Royal Bank of Canada | 46,6 | -0,15 | 46,7 | 68 | | США ($) | | Abbott Labs | 47,40 | +0,55 | 47,14 | 1048 | | Agilent Tech | 32,79 | -0,76 | 33,04 | 323 | | Alcoa | 27,35 | +0,70 | 27,16 | 874 | | Allstate Corp | 64,43 | +0,45 | 64,14 | 296 | | Alltel | 56,80 | -0,53 | 57,10 | 306 | | Amer Electric Power | 37,34 | -0,05 | 37,36 | 145 | | Amer Express Co | 56,26 | -0,53 | 56,56 | 640 | | AIG | 67,20 | +0,07 | 67,15 | 912 | | Amgen | 73,65 | +0,93 | 72,97 | 3156 | | Analog Devices | 29,66 | +0,10 | 29,63 | 425 | | Anheuser-Busch | 47,65 | -0,38 | 47,83 | 329 | | Time Warner Inc | 18,52 | -0,27 | 18,57 | 2523 | | Apple Comp Inc | 75,21 | -0,23 | 75,38 | 8475 | | Applied Materials | 18,14 | +0,28 | 18,09 | 8018 | | Automatic Data Proc | 47,65 | -0,10 | 47,70 | 242 | | Bank of America | 54,55 | -0,55 | 54,85 | 1420 | | Bank of New York | 35,67 | +0,03 | 35,66 | 287 | | Baxter Int | 45,06 | +0,07 | 45,03 | 195 | | BCE Inc | 28,03 | -0,43 | 28,15 | 69 | | Bellsouth Corp | 42,13 | -1,33 | 42,99 | 1324 | | Berkshire cl a* | 97,80 | +0,10 | 97,70 | 1 | | Berkshire cl b* | 3,25 | +0,08 | 3,25 | 3 | | Boeing Co | 83,55 | -0,49 | 83,96 | 766 | | Bristol Myers sq | 24,65 | +0,12 | 24,62 | 1202 | | Cardinal Health | 66,30 | -0,03 | 66,32 | 144 | | Carnival | 48,06 | -1,40 | 48,74 | 764 | | Caterpillar Inc | 66,99 | +2,21 | 65,54 | 1573 | | ChevronTexaco | 64,21 | +0,80 | 63,70 | 1605 | | Cigna | 117,12 | +1,49 | 115,40 | 222 | | Cisco | 23,82 | -0,46 | 23,93 | 16201 | | Citigroup | 50,77 | -0,51 | 51,03 | 2666 | | Coca-Cola Co | 44,86 | +0,13 | 44,80 | 558 | | Colgate Palmoliv | 62,58 | +0,29 | 62,40 | 262 | | Costco Wholesale | 49,60 | -1,43 | 50,32 | 2754 | | Daimler-Chrysler | 50,52 | -0,49 | 50,77 | 178 | | Dow Chemical Co | 38,65 | +0,49 | 38,46 | 805 | | Du Pont Co | 43,31 | +0,23 | 43,21 | 574 | | Eastman Kodak | 22,38 | -0,09 | 22,40 | 201 | | Eli Lilly | 57,72 | +0,21 | 57,60 | 591 | | EMC Corp | 12,23 | +0,08 | 12,22 | 1615 | | Emerson Electric | 84,78 | +0,01 | 84,77 | 207 | | Exelon | 60,99 | -0,02 | 61,00 | 273 | | Exxon Mobil | 67,46 | +1,28 | 66,61 | 3997 | | Fannie Mae | 57,20 | +0,12 | 57,13 | 473 | | First Data Corp | 23,00 | -0,69 | 23,16 | 1959 | | Ford Motor Co | 8,32 | -2,80 | 8,56 | 5392 | | Gap Inc | 19,13 | -1,19 | 19,44 | 1985 | | Genentech | 82,33 | -0,08 | 82,40 | 806 | | General Elec Co | 36,00 | -0,28 | 36,10 | 2692 | | General Motors | 32,94 | -1,26 | 33,36 | 1731 | | Goldman Sachs Gr | 175,16 | -0,79 | 176,56 | 1199 | | HJ Heinz Co | 42,05 | +0,12 | 42,00 | 154 | | Halliburton Co | 27,35 | +1,64 | 26,91 | 2683 | | HCA-Healthcare | 50,10 | -0,06 | 50,13 | 196 | | Hewlett-Packard | 37,66 | -0,95 | 38,02 | 1858 | | Home Depot Inc | 37,13 | -0,96 | 37,49 | 1655 | | Honeywell Int | 42,70 | +0,59 | 42,45 | 759 | | Illinois Tool Works | 46,44 | +0,83 | 46,06 | 378 | | Intel Corp | 20,75 | -0,34 | 20,82 | 16472 | | IBM | 82,83 | -0,32 | 83,10 | 816 | | Intl Paper | 34,93 | +0,37 | 34,80 | 287 | | Johnson&Johnson | 65,38 | -0,68 | 65,83 | 992 | | J P Morgan Chase | 47,19 | -0,63 | 47,49 | 1548 | | Kimberly-Clark | 66,18 | -0,05 | 66,21 | 187 | | Kohls | 67,99 | -1,66 | 69,14 | 958 | | Kroger | 22,83 | -0,48 | 22,94 | 795 | | Lehman Brothers | 75,21 | -1,04 | 76,00 | 439 | | Lockheed Martin | 87,51 | -0,42 | 87,88 | 182 | | Lowes Cos | 29,71 | -0,83 | 29,96 | 1322 | | Lucent Tech | 2,35 | -0,42 | 2,36 | 5026 | | Marsh & McLennan | 27,80 | — | 27,80 | 167 | | McDonalds Corp | 39,89 | -0,28 | 40,00 | 2225 | | Medtronic | 48,81 | -0,22 | 48,92 | 1173 | | Merck & Co | 41,68 | -0,62 | 41,94 | 1388 | | Merrill Lynch | 81,28 | -0,02 | 81,30 | 966 | | Metlife Inc | 57,16 | -0,33 | 57,35 | 450 | | Micron Tech | 17,85 | -1,27 | 18,08 | 3283 | | Microsoft | 27,85 | -0,33 | 27,94 | 27071 | | Minnesota Mining | 75,17 | +0,40 | 74,87 | 411 | | Motorola Inc | 25,33 | -0,16 | 25,37 | 1918 | | Occidental Petr | 45,84 | +2,44 | 44,75 | 1456 | | Omnicom Group | 93,86 | +0,11 | 93,76 | 89 | | Oracle Corp | 18,19 | +0,11 | 18,17 | 9437 | | Pfizer Inc | 28,05 | -0,99 | 28,33 | 2547 | | Philip Morris | 77,59 | +0,90 | 76,90 | 1447 | | Raytheon Co | 49,27 | +0,14 | 49,20 | 252 | | Schering-plough | 21,88 | -0,23 | 21,93 | 566 | | Tenet Healthcare | 8,26 | +0,85 | 8,19 | 292 | | Texas Instrument | 31,69 | -1,46 | 32,16 | 3098 | | Textron Inc | 89,83 | -0,63 | 90,40 | 110 | | Time Warner Inc | 18,52 | -0,27 | 18,57 | 2523 | | Tyco Int | 28,29 | +0,25 | 28,22 | 630 | | Unisys Corp | 5,75 | -0,52 | 5,78 | 124 | | UPS | 74,68 | +0,26 | 74,49 | 552 | | United Tech | 65,46 | +0,48 | 65,15 | 586 | | Unitedhealth Gr | 49,42 | -0,28 | 49,56 | 636 | | US Bancorp | 33,43 | — | 33,43 | 529 | | Verizon Comm | 37,24 | -0,48 | 37,82 | 2930 | | Wachovia | 56,52 | -0,35 | 56,72 | 665 | | Wal-Mart Stores | 49,09 | -0,93 | 49,55 | 2773 | | Walt Disney Co | 31,00 | -0,61 | 31,19 | 511 | | Washington Mutual | 43,49 | -0,09 | 43,53 | 494 | | Wells Fargo | 36,50 | -0,35 | 36,63 | 619 | | Xerox Corp | 15,69 | -0,32 | 15,74 | 291 |
|
