| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | +0,99 | 9,1 | 3264 | | ANZ Banking Grp | 27,4 | +0,04 | 27,3 | 4223 | | CommonWealth Bank | 46,6 | +0,39 | 46,5 | 1518 | | National Australian Bank | 37,5 | +0,67 | 37,3 | 2459 | | Telstra Corp | 3,7 | -0,80 | 3,7 | 69149 | | Westpac Banking | 23,0 | -0,04 | 23,0 | 5114 | | Япония (JPY) | | Asahi Kasei | 755,0 | -1,95 | 770,0 | 5885 | | Daiwa Securities | 1439,0 | +0,70 | 1429,0 | 9474 | | Fuji Photo Film | 4480,0 | +0,45 | 4460,0 | 1652 | | Fujitsu Ltd | 1015,0 | +0,30 | 1012,0 | 8718 | | Honda Motor Co | 4110,0 | -0,24 | 4120,0 | 5181 | | Kao Corp | 3200,0 | +1,59 | 3150,0 | 1291 | | KDDI* | 798000,0 | +1,79 | 784000,0 | 24 | | Mitsubishi Fin Gr* | 1580000,
0 | +1,28 | 1560000,0 | 52 | | Mitsubishi Electric | 1021,0 | +1,09 | 1010,0 | 6849 | | NEC Corp | 663,0 | -0,45 | 666,0 | 9949 | | Nippon Steel Corp | 498,0 | +0,61 | 495,0 | 44891 | | Nissan Motor Co | 1373,0 | +0,22 | 1370,0 | 20246 | | NTT* | 620000,0 | -0,64 | 624000,0 | 42 | | NTT DoCoMo* | 189000,0 | -2,07 | 193000,0 | 163 | | Pioneer | 1922,0 | +0,05 | 1921,0 | 2284 | | Ricoh | 2450,0 | +1,24 | 2420,0 | 4044 | | Seikisui House | 1848,0 | +0,38 | 1841,0 | 2353 | | Shin-Etsu Chem | 7920,0 | +1,67 | 7790,0 | 2705 | | Sony | 4460,0 | -0,67 | 4490,0 | 8865 | | Sumitomo Chem | 819,0 | -1,80 | 834,0 | 15434 | | TDK Corp | 9760,0 | +0,21 | 9740,0 | 766 | | Toshiba Corp | 721,0 | +1,98 | 707,0 | 39902 | | Toyota Motor Co | 6850,0 | +0,74 | 6800,0 | 10906 | | Гонконг (HKD) | | Cheung Kong | 84,2 | +0,96 | 83,4 | 3633 | | China Mobile | 57,0 | +1,24 | 56,3 | 16875 | | China Unicom | 8,2 | +2,39 | 8,0 | 30858 | | CLP Holdings | 48,0 | +0,73 | 47,7 | 1322 | | CNOOC | 6,3 | +0,32 | 6,3 | 63824 | | Hang Seng Bank | 98,8 | +0,10 | 98,7 | 1004 | | Henderson Land | 44,1 | +0,34 | 43,9 | 720 | | HSBC Holdings | 145,7 | +1,18 | 144,0 | 13885 | | Hutchison | 69,8 | +0,72 | 69,3 | 7836 | | Франция (EUR) | | Alcatel | 9,4 | +0,86 | 9,3 | 6112 | | Axa | 30,6 | +1,80 | 30,0 | 8380 | | BNP Paribas | 86,5 | -0,29 | 86,8 | 5099 | | Bouygues | 43,0 | -0,12 | 43,0 | 2451 | | Danone | 112,2 | -0,09 | 112,3 | 367 | | EADS | 20,8 | +2,98 | 20,2 | 5801 | | France Telecom | 18,5 | +0,27 | 18,4 | 7582 | | Lafarge | 103,7 | +0,97 | 102,7 | 452 | | Michelin | 59,0 | +0,94 | 58,4 | 578 | | Peugeot | 42,7 | -0,44 | 42,9 | 898 | | Renault | 90,6 | +0,67 | 90,0 | 786 | | Sanofi-Synthelab | 69,2 | +0,29 | 69,0 | 3057 | | Schneider Elec | 91,4 | +1,16 | 90,4 | 1511 | | STMicroelectronics | 13,5 | +0,07 | 13,5 | 3277 | | Total Fina Elf | 51,9 | -0,10 | 51,9 | 4929 | | Великобритания (GBp) | | ARM Holdings | 118,0 | +1,07 | 116,8 | 11555 | | BAE System | 406,8 | +1,56 | 400,5 | 14184 | | Barclays | 704,5 | +0,14 | 703,5 | 21689 | | BP | 579,0 | +0,09 | 578,5 | 65858 | | BAT | 1440,0 | +0,07 | 1439,0 | 5618 | | British Airways | 433,8 | +0,81 | 430,3 | 11212 | | British Telecom | 262,0 | -0,57 | 263,5 | 39750 | | Cable & Wireless | 136,8 | -0,91 | 138,0 | 32016 | | Cadbury Schweppes | 557,5 | -0,62 | 561,0 | 3636 | | HSBC Hldg | 1008,5 | +1,41 | 994,5 | 38781 | | Lloyds TSB Grp | 550,0 | -1,08 | 556,0 | 17389 | | Marks & Spencer | 661,0 | -0,23 | 662,5 | 4938 | | Prudential | 626,5 | -0,87 | 632,0 | 28650 | | Reuters Group | 436,3 | -0,11 | 436,8 | 5147 | | Rio Tinto | 2583,0 | +0,43 | 2572,0 | 7294 | | Sainsbury | 390,3 | -0,38 | 391,8 | 19167 | | Unilever | 1325,0 | -0,30 | 1329,0 | 10551 | | Vodafone Airtch | 128,5 | +1,98 | 126,0 | 355973 | | Германия (EUR) | | Allianz AG | 142,8 | +1,63 | 140,5 | 3513 | | BASF | 65,2 | +0,09 | 65,1 | 1921 | | Bayer AG | 40,5 | -0,07 | 40,5 | 2269 | | BMW | 41,9 | -0,21 | 42,0 | 1981 | | Commerzbank AG | 27,0 | +1,85 | 26,5 | 5375 | | Daimler-Chrysler | 39,8 | -0,15 | 39,9 | 3606 | | Deutsche Bank n | 98,9 | +1,07 | 97,8 | 3408 | | Dt Telekom n | 12,4 | -0,56 | 12,5 | 15976 | | Hypovereinsbank | 35,1 | +0,14 | 35,0 | 189 | | Infineon Tech | 9,6 | +0,63 | 9,6 | 5568 | | Merck KGaA | 80,9 | -1,02 | 81,7 | 472 | | Munich Re | 125,7 | +0,50 | 125,0 | 1232 | | Sap AG | 162,1 | +0,34 | 161,6 | 846 | | Siemens | 67,1 | -0,24 | 67,2 | 2668 | | Volkswagen AG | 69,9 | +0,87 | 69,3 | 1494 | | Финляндия (EUR) | | Nokia | 15,8 | +2,40 | 15,4 | 29257 | | Stora Enso | 11,8 | +0,43 | 11,7 | 3516 | | Швейцария (CHF) | | Ciba Special | 76,3 | +0,53 | 75,9 | 564 | | Lonza Grp AG | 87,1 | -0,51 | 87,6 | 381 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,2 | +0,99 | 75,4 | 6175 | | Nestle | 439,8 | -0,23 | 440,8 | 673 | | Novartis | 73,3 | +0,27 | 73,1 | 4096 | | Roche | 241,2 | +0,50 | 240,0 | 36 | | Swiss Re | 98,3 | +0,51 | 97,8 | 1497 | | UBS AG | 78,3 | +1,62 | 77,0 | 6451 | | Zurich Fin | 313,8 | +1,13 | 310,3 | 862 | | Швеция (SEK) | | ABB | 101,3 | — | 101,3 | 2342 | | Electrolux | 124,8 | +1,84 | 122,5 | 4398 | | Ericsson | 26,1 | — | 26,1 | 101345 | | Nordea | 98,7 | +0,71 | 98,0 | 7163 | | Volvo | 445,0 | +3,01 | 432,0 | 2762 | | Голландия (EUR) | | ABN Amro Hld | 12,8 | -0,26 | 12,8 | 11311 | | Ahold Kon | 23,5 | +0,43 | 23,4 | 6406 | | Fortis | 14,8 | +0,41 | 14,7 | 3854 | | ING Grp | 8,3 | -0,24 | 8,3 | 6422 | | Philips | 33,1 | +0,67 | 32,9 | 3233 | | Россия (ADR) | | АФК Система | 28,05 | +0,18 | 28,00 | 575 | | Вимм-Билль-Данн | 43,70 | -0,68 | 44,00 | 31 | | Вымпелком | 61,29 | -0,62 | 61,67 | 309 | | Газпром | 43,80 | -1,35 | 44,40 | 4639 | | ЛУКОЙЛ | 76,00 | -1,29 | 77,50 | 2327 | | Мобильные телесистемы | 37,79 | -0,42 | 37,95 | 431 | | Мосэнерго | 19,90 | +0,76 | 19,75 | 3 | | Норильский никель | 131,57 | +0,96 | 130,25 | 309 | | Пятерочка | 20,05 | +3,08 | 19,50 | 170 | | РАО ЕЭС России | 73,04 | -0,95 | 73,70 | 178 | | Ростелеком | 30,62 | -1,26 | 31,01 | 156 | | Ростелеком | 30,45 | -0,49 | 30,60 | 104 | | Стальная группа Мечел | 22,16 | +1,98 | 21,73 | 57 | | Сургутнефтегаз | 64,70 | -0,46 | 65,60 | 471 | | Канада (CAD) | 35,3 | +0,89 | 35,0 | 5704 | | Alcan Inc | 27,8 | +0,36 | 27,7 | 4244 | | Bank Nova Scotia | 45,5 | +2,62 | 44,3 | 351 | | BCE Inc | 68,4 | +0,31 | 68,2 | 252 | | Imperial Oil | 48,1 | -0,31 | 48,2 | 280 | | Loblaw Cos Ltd | 31,3 | -0,13 | 31,4 | 444 | | Nortel Networks | 36,2 | +0,36 | 36,1 | 142 | | Royal Bank of Canada | 47,0 | — | 47,0 | 54 | | США ($) | | Abbott Labs | 46,07 | -1,35 | 46,70 | 535 | | Agilent Tech | 33,33 | -0,27 | 33,42 | 257 | | Alcoa | 27,91 | -0,29 | 27,99 | 929 | | Allstate Corp | 62,45 | -0,97 | 63,06 | 445 | | Alltel | 55,71 | -0,91 | 56,22 | 175 | | Amer Electric Power | 39,17 | +5,01 | 37,30 | 1798 | | Amer Express Co | 57,21 | +1,22 | 56,52 | 1086 | | AIG | 66,87 | +0,09 | 66,81 | 547 | | Amgen | 73,79 | -0,18 | 73,92 | 1248 | | Analog Devices | 30,37 | -0,36 | 30,48 | 391 | | Anheuser-Busch | 46,75 | -0,51 | 46,99 | 684 | | Time Warner Inc | 18,79 | -0,37 | 18,86 | 1790 | | Apple Comp Inc | 74,27 | -0,48 | 74,63 | 5257 | | Applied Materials | 18,46 | -0,04 | 18,47 | 7054 | | Automatic Data Proc | 47,18 | -0,72 | 47,52 | 186 | | Bank of America | 54,33 | -0,33 | 54,51 | 1126 | | Bank of New York | 35,75 | +0,25 | 35,66 | 339 | | Baxter Int | 45,25 | -0,77 | 45,60 | 129 | | BCE Inc | 27,76 | -0,36 | 27,86 | 34 | | Bellsouth Corp | 42,72 | +0,73 | 42,41 | 753 | | Berkshire cl a* | 98,70 | +0,20 | 98,50 | 1 | | Berkshire cl b* | 3,29 | +0,46 | 3,27 | 2 | | Boeing Co | 81,84 | -0,93 | 82,61 | 513 | | Bristol Myers sq | 24,34 | -0,16 | 24,38 | 620 | | Cardinal Health | 63,71 | -1,58 | 64,73 | 165 | | Carnival | 47,26 | -2,15 | 48,30 | 784 | | Caterpillar Inc | 68,99 | +0,13 | 68,90 | 612 | | ChevronTexaco | 63,83 | +0,93 | 63,24 | 1263 | | Cigna | 118,55 | -0,22 | 118,81 | 135 | | Cisco | 24,16 | -0,62 | 24,31 | 11493 | | Citigroup | 51,07 | -0,02 | 51,08 | 2694 | | Coca-Cola Co | 44,32 | -0,23 | 44,42 | 998 | | Colgate Palmoliv | 62,23 | -0,62 | 62,62 | 161 | | Costco Wholesale | 50,03 | +0,44 | 49,81 | 882 | | Daimler-Chrysler | 49,89 | -0,99 | 50,39 | 33 | | Dow Chemical Co | 39,09 | -0,76 | 39,39 | 420 | | Du Pont Co | 44,65 | -1,74 | 45,44 | 680 | | Eastman Kodak | 22,46 | -0,09 | 22,48 | 115 | | Eli Lilly | 57,12 | -0,68 | 57,51 | 258 | | EMC Corp | 12,56 | +0,08 | 12,55 | 738 | | Emerson Electric | 84,23 | -0,98 | 85,06 | 201 | | Exelon | 60,75 | +0,60 | 60,39 | 217 | | Exxon Mobil | 66,79 | +0,36 | 66,55 | 3641 | | Fannie Mae | 57,91 | -0,02 | 57,92 | 205 | | First Data Corp | 22,96 | +0,04 | 22,95 | 805 | | Ford Motor Co | 8,26 | +0,85 | 8,19 | 1231 | | Gap Inc | 19,59 | +1,77 | 19,25 | 752 | | Genentech | 85,90 | -0,44 | 86,28 | 1129 | | General Elec Co | 36,10 | -0,17 | 36,16 | 1968 | | General Motors | 31,79 | +0,82 | 31,53 | 1112 | | Goldman Sachs Gr | 179,22 | +1,00 | 177,45 | 1137 | | HJ Heinz Co | 42,02 | -0,26 | 42,13 | 171 | | Halliburton Co | 27,23 | +0,52 | 27,09 | 1988 | | HCA-Healthcare | 50,13 | +0,04 | 50,11 | 218 | | Hewlett-Packard | 37,96 | -0,11 | 38,00 | 1459 | | Home Depot Inc | 37,65 | -0,13 | 37,70 | 1299 | | Honeywell Int | 41,99 | -0,59 | 42,24 | 318 | | Illinois Tool Works | 47,90 | +0,46 | 47,68 | 320 | | Intel Corp | 20,54 | -0,39 | 20,62 | 15070 | | IBM | 84,20 | +0,24 | 84,00 | 791 | | Intl Paper | 35,03 | -0,51 | 35,21 | 172 | | Johnson&Johnson | 64,78 | -0,14 | 64,87 | 808 | | J P Morgan Chase | 47,21 | +0,21 | 47,11 | 860 | | Kimberly-Clark | 65,65 | -0,89 | 66,24 | 168 | | Kohls | 69,28 | +0,38 | 69,02 | 356 | | Kroger | 22,36 | -1,71 | 22,75 | 896 | | Lehman Brothers | 76,03 | +1,64 | 74,80 | 594 | | Lockheed Martin | 88,39 | -0,21 | 88,58 | 293 | | Lowes Cos | 29,89 | +0,50 | 29,74 | 811 | | Lucent Tech | 2,27 | -0,44 | 2,28 | 771 | | Marsh & McLennan | 27,74 | -0,04 | 27,75 | 120 | | McDonalds Corp | 40,58 | +0,02 | 40,57 | 1547 | | Medtronic | 49,26 | -0,06 | 49,29 | 335 | | Merck & Co | 41,78 | -0,19 | 41,86 | 956 | | Merrill Lynch | 82,64 | +0,83 | 81,96 | 716 | | Metlife Inc | 56,89 | -1,15 | 57,55 | 346 | | Micron Tech | 15,24 | -0,52 | 15,32 | 1614 | | Microsoft | 27,57 | -0,54 | 27,72 | 9323 | | Minnesota Mining | 75,57 | -0,30 | 75,80 | 218 | | Motorola Inc | 25,35 | -0,24 | 25,41 | 1237 | | Occidental Petr | 45,60 | +1,13 | 45,09 | 771 | | Omnicom Group | 93,74 | -0,30 | 94,02 | 131 | | Oracle Corp | 18,59 | +0,19 | 18,55 | 13532 | | Pfizer Inc | 27,30 | -1,27 | 27,65 | 2656 | | Philip Morris | 78,43 | -0,41 | 78,75 | 1182 | | Raytheon Co | 49,12 | +0,16 | 49,04 | 89 | | Schering-plough | 21,89 | -0,95 | 22,10 | 421 | | Tenet Healthcare | 8,17 | +0,49 | 8,13 | 365 | | Texas Instrument | 31,31 | -0,38 | 31,43 | 2211 | | Textron Inc | 90,14 | +0,72 | 89,50 | 196 | | Time Warner Inc | 18,79 | -0,37 | 18,86 | 1790 | | Tyco Int | 27,86 | -0,25 | 27,93 | 461 | | Unisys Corp | 5,87 | -0,34 | 5,89 | 125 | | UPS | 73,86 | -0,19 | 74,00 | 392 | | United Tech | 65,44 | +0,37 | 65,20 | 267 | | Unitedhealth Gr | 50,25 | -0,93 | 50,72 | 369 | | US Bancorp | 33,66 | -0,21 | 33,73 | 415 | | Verizon Comm | 36,42 | -0,74 | 36,69 | 1308 | | Wachovia | 55,95 | -0,37 | 56,16 | 636 | | Wal-Mart Stores | 48,16 | -0,12 | 48,22 | 1110 | | Walt Disney Co | 31,14 | -0,80 | 31,39 | 694 | | Washington Mutual | 43,52 | +0,05 | 43,50 | 280 | | Wells Fargo | 36,32 | -0,25 | 36,41 | 513 | | Xerox Corp | 15,62 | -0,51 | 15,70 | 250 |
|
