| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | -0,21 | 9,4 | 2827 | | ANZ Banking Grp | 27,8 | — | 27,8 | 4802 | | CommonWealth Bank | 46,9 | -0,13 | 47,0 | 1497 | | National Australian Bank | 38,0 | +0,88 | 37,6 | 4374 | | Telstra Corp | 3,6 | — | 3,6 | 54604 | | Westpac Banking | 23,2 | +1,18 | 22,9 | 6064 | | Япония (JPY) | | Asahi Kasei | 755,0 | +0,27 | 753,0 | 6425 | | Daiwa Securities | 1388,0 | +3,35 | 1343,0 | 13669 | | Fuji Photo Film | 4460,0 | +0,22 | 4450,0 | 2784 | | Fujitsu Ltd | 1003,0 | +0,70 | 996,0 | 11418 | | Honda Motor Co | 4130,0 | -1,20 | 4180,0 | 7081 | | Kao Corp | 3280,0 | +1,55 | 3230,0 | 2850 | | KDDI* | 792000,0 | -0,63 | 797000,0 | 23 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,31 | 1530000,0 | 53 | | Mitsubishi Electric | 1019,0 | +0,79 | 1011,0 | 5045 | | NEC Corp | 658,0 | +0,92 | 652,0 | 14542 | | Nippon Steel Corp | 493,0 | +0,61 | 490,0 | 30521 | | Nissan Motor Co | 1411,0 | +0,79 | 1400,0 | 15685 | | NTT* | 624000,0 | — | 624000,0 | 23 | | NTT DoCoMo* | 192000,0 | +1,05 | 190000,0 | 127 | | Pioneer | 1955,0 | +1,61 | 1924,0 | 2974 | | Ricoh | 2430,0 | -2,41 | 2490,0 | 6406 | | Seikisui House | 1845,0 | +1,49 | 1818,0 | 2781 | | Shin-Etsu Chem | 7760,0 | — | 7760,0 | 2575 | | Sony | 4760,0 | +3,70 | 4590,0 | 16463 | | Sumitomo Chem | 833,0 | +1,59 | 820,0 | 13716 | | TDK Corp | 9790,0 | +0,93 | 9700,0 | 1307 | | Toshiba Corp | 727,0 | +3,27 | 704,0 | 45633 | | Toyota Motor Co | 6900,0 | -0,14 | 6910,0 | 9731 | | Гонконг (HKD) | | Cheung Kong | 85,0 | +0,12 | 84,9 | 3854 | | China Mobile | 58,3 | +1,57 | 57,4 | 20491 | | China Unicom | 8,3 | -0,24 | 8,3 | 24318 | | CLP Holdings | 48,6 | +0,10 | 48,5 | 2987 | | CNOOC | 6,4 | +1,75 | 6,3 | 145453 | | Hang Seng Bank | 99,6 | +0,35 | 99,2 | 6934 | | Henderson Land | 44,0 | -0,79 | 44,3 | 1081 | | HSBC Holdings | 146,6 | +0,69 | 145,6 | 14094 | | Hutchison | 69,9 | +0,72 | 69,4 | 13536 | | Франция (EUR) | | Alcatel | 9,6 | +0,84 | 9,6 | 6501 | | Axa | 31,3 | +1,10 | 30,9 | 6128 | | BNP Paribas | 87,3 | -0,74 | 88,0 | 2246 | | Bouygues | 44,9 | -1,30 | 45,5 | 2218 | | Danone | 111,5 | -0,71 | 112,3 | 666 | | EADS | 21,4 | -0,09 | 21,4 | 3384 | | France Telecom | 18,9 | +0,16 | 18,9 | 5645 | | Lafarge | 105,9 | +0,28 | 105,6 | 608 | | Michelin | 60,3 | +1,18 | 59,6 | 2065 | | Peugeot | 42,3 | -0,40 | 42,5 | 1123 | | Renault | 90,6 | -0,44 | 91,0 | 1146 | | Sanofi-Synthelab | 69,2 | +0,58 | 68,8 | 4076 | | Schneider Elec | 91,5 | -1,45 | 92,9 | 634 | | STMicroelectronics | 14,0 | +0,36 | 13,9 | 5047 | | Total Fina Elf | 52,6 | +0,57 | 52,3 | 7093 | | Великобритания (GBp) | | ARM Holdings | 120,0 | — | 120,0 | 5675 | | BAE System | 419,8 | +0,78 | 416,5 | 18249 | | Barclays | 722,6 | +0,14 | 722,0 | 23093 | | BP | 593,0 | +2,07 | 581,0 | 92895 | | BAT | 1441,0 | +1,05 | 1426,0 | 3993 | | British Airways | 445,8 | -0,72 | 449,0 | 5983 | | British Telecom | 267,8 | +0,94 | 265,3 | 17057 | | Cable & Wireless | 143,5 | +2,14 | 140,5 | 10885 | | Cadbury Schweppes | 557,0 | -0,62 | 560,5 | 3973 | | HSBC Hldg | 1017,0 | +0,49 | 1012,0 | 25283 | | Lloyds TSB Grp | 580,0 | +3,76 | 559,0 | 72370 | | Marks & Spencer | 660,5 | -1,12 | 668,0 | 11949 | | Prudential | 646,5 | +0,23 | 645,0 | 8409 | | Reuters Group | 445,5 | -0,06 | 445,8 | 8116 | | Rio Tinto | 2725,0 | +2,25 | 2665,0 | 11578 | | Sainsbury | 386,0 | +0,32 | 384,8 | 5975 | | Unilever | 1323,0 | -0,38 | 1328,0 | 4103 | | Vodafone Airtch | 130,5 | +0,38 | 130,0 | 201283 | | Германия (EUR) | | Allianz AG | 145,1 | +0,66 | 144,1 | 2826 | | BASF | 65,7 | -0,05 | 65,8 | 1463 | | Bayer AG | 40,0 | -0,08 | 40,0 | 2449 | | BMW | 43,2 | +2,52 | 42,1 | 2864 | | Commerzbank AG | 28,1 | +1,41 | 27,7 | 9641 | | Daimler-Chrysler | 40,8 | +0,82 | 40,5 | 5925 | | Deutsche Bank n | 98,5 | -0,18 | 98,7 | 3272 | | Dt Telekom n | 12,8 | +0,08 | 12,8 | 15152 | | Hypovereinsbank | 35,5 | +0,17 | 35,4 | 124 | | Infineon Tech | 10,0 | +2,77 | 9,8 | 14345 | | Merck KGaA | 80,5 | -1,87 | 82,0 | 367 | | Munich Re | 127,9 | +0,20 | 127,7 | 1130 | | Sap AG | 165,4 | +2,14 | 161,9 | 2098 | | Siemens | 67,2 | -0,84 | 67,8 | 3560 | | Volkswagen AG | 70,3 | +0,09 | 70,2 | 1257 | | Финляндия (EUR) | | Nokia | 16,1 | +0,25 | 16,1 | 21158 | | Stora Enso | 11,8 | +0,08 | 11,8 | 2261 | | Швейцария (CHF) | | Ciba Special | 76,4 | +0,99 | 75,6 | 352 | | Lonza Grp AG | 90,0 | +0,90 | 89,2 | 917 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,8 | -0,58 | 77,3 | 5689 | | Nestle | 438,0 | -0,57 | 440,5 | 968 | | Novartis | 72,8 | -0,41 | 73,1 | 3756 | | Roche | 244,3 | -0,08 | 244,5 | 11 | | Swiss Re | 101,8 | +0,99 | 100,8 | 1506 | | UBS AG | 79,7 | +0,44 | 79,4 | 8811 | | Zurich Fin | 316,5 | +0,24 | 315,8 | 512 | | Швеция (SEK) | | ABB | 102,8 | -0,48 | 103,3 | 1528 | | Electrolux | 127,8 | -0,20 | 128,0 | 3408 | | Ericsson | 27,4 | -1,08 | 27,7 | 218398 | | Nordea | 99,7 | -0,20 | 99,9 | 10248 | | Volvo | 456,0 | -0,55 | 458,5 | 1666 | | Голландия (EUR) | | ABN Amro Hld | 12,9 | +0,96 | 12,8 | 9011 | | Ahold Kon | 23,3 | -0,89 | 23,5 | 8875 | | Fortis | 14,9 | — | 14,9 | 5288 | | ING Grp | 8,3 | -1,43 | 8,4 | 6871 | | Philips | 33,4 | -0,27 | 33,5 | 2858 | | Россия (ADR) | | АФК Система | 26,96 | +1,68 | 26,75 | 789 | | Вимм-Билль-Данн | 43,75 | -0,79 | 44,10 | 8 | | Вымпелком | 62,97 | +1,29 | 62,17 | 262 | | Газпром | 43,87 | +1,63 | 43,49 | 5364 | | ЛУКОЙЛ | 77,15 | +2,52 | 75,50 | 3468 | | Мобильные телесистемы | 38,90 | +0,44 | 38,73 | 473 | | Норильский никель | 142,18 | +3,43 | 138,50 | 866 | | Пятерочка | 21,80 | +1,40 | 21,50 | 299 | | РАО ЕЭС России | 74,51 | — | 74,50 | 752 | | Ростелеком | 30,51 | +0,20 | 30,45 | 91 | | Ростелеком | 30,45 | — | 30,45 | 171 | | Стальная группа Мечел | 22,24 | +0,36 | 22,16 | 32 | | Сургутнефтегаз | 66,05 | +1,85 | 65,00 | 656 | | Канада (CAD) | 35,9 | +0,42 | 35,8 | 7919 | | Alcan Inc | 28,1 | -0,32 | 28,2 | 7236 | | Bank Nova Scotia | 46,8 | +1,30 | 46,2 | 615 | | BCE Inc | 66,8 | -0,40 | 67,0 | 240 | | Imperial Oil | 47,2 | -0,19 | 47,3 | 368 | | Loblaw Cos Ltd | 32,2 | +1,23 | 31,8 | 1978 | | Nortel Networks | 36,0 | +1,55 | 35,5 | 229 | | Royal Bank of Canada | 47,7 | +0,21 | 47,6 | 160 | | США ($) | | Abbott Labs | 46,54 | +0,19 | 46,45 | 843 | | Agilent Tech | 33,98 | +1,19 | 33,58 | 368 | | Alcoa | 26,85 | +0,94 | 26,60 | 2278 | | Allstate Corp | 62,83 | +0,21 | 62,70 | 296 | | Alltel | 56,37 | -0,55 | 56,68 | 170 | | Amer Electric Power | 40,01 | -0,97 | 40,40 | 299 | | Amer Express Co | 57,79 | -0,17 | 57,89 | 964 | | AIG | 67,17 | -0,27 | 67,35 | 924 | | Amgen | 73,41 | -0,92 | 74,09 | 2147 | | Analog Devices | 30,65 | +1,26 | 30,27 | 915 | | Anheuser-Busch | 47,63 | -0,13 | 47,69 | 477 | | Time Warner Inc | 19,02 | -1,14 | 19,24 | 5100 | | Apple Comp Inc | 76,10 | +1,12 | 75,26 | 10128 | | Applied Materials | 18,93 | +1,23 | 18,70 | 7784 | | Automatic Data Proc | 46,40 | -1,02 | 46,88 | 339 | | Bank of America | 54,25 | -0,02 | 54,26 | 1690 | | Bank of New York | 35,55 | -0,25 | 35,64 | 339 | | Baxter Int | 45,83 | -0,48 | 46,05 | 391 | | BCE Inc | 28,31 | +0,89 | 28,06 | 110 | | Bellsouth Corp | 44,00 | -0,52 | 44,23 | 2269 | | Berkshire cl a* | 99,80 | -0,03 | 99,83 | 1 | | Berkshire cl b* | 3,33 | -0,05 | 3,33 | 4 | | Boeing Co | 82,41 | -1,47 | 83,64 | 706 | | Bristol Myers sq | 24,70 | +0,41 | 24,60 | 755 | | Cardinal Health | 64,53 | -0,36 | 64,76 | 249 | | Carnival | 47,25 | -0,40 | 47,44 | 384 | | Caterpillar Inc | 68,96 | -0,42 | 69,25 | 793 | | ChevronTexaco | 64,31 | +0,45 | 64,02 | 1499 | | Cigna | 118,45 | -0,45 | 118,99 | 235 | | Cisco | 24,43 | -0,08 | 24,45 | 11330 | | Citigroup | 49,82 | -0,72 | 50,18 | 2367 | | Coca-Cola Co | 44,00 | -0,11 | 44,05 | 1260 | | Colgate Palmoliv | 61,08 | -0,65 | 61,48 | 330 | | Costco Wholesale | 53,23 | -1,24 | 53,90 | 2074 | | Daimler-Chrysler | 51,02 | +0,02 | 51,01 | 117 | | Dow Chemical Co | 39,50 | +0,38 | 39,35 | 611 | | Du Pont Co | 45,11 | -0,02 | 45,12 | 410 | | Eastman Kodak | 23,22 | -1,23 | 23,51 | 358 | | Eli Lilly | 57,22 | -0,57 | 57,55 | 545 | | EMC Corp | 12,62 | -0,24 | 12,65 | 1788 | | Emerson Electric | 84,72 | -0,38 | 85,04 | 189 | | Exelon | 59,98 | -0,73 | 60,42 | 1832 | | Exxon Mobil | 68,14 | +0,72 | 67,65 | 3606 | | Fannie Mae | 57,90 | -1,18 | 58,59 | 555 | | First Data Corp | 22,59 | +0,09 | 22,57 | 1449 | | Ford Motor Co | 8,18 | -0,61 | 8,23 | 1512 | | Gap Inc | 19,84 | +0,15 | 19,81 | 834 | | Genentech | 82,78 | -0,76 | 83,41 | 903 | | General Elec Co | 35,64 | -1,60 | 36,22 | 7102 | | General Motors | 32,87 | +0,64 | 32,66 | 845 | | Goldman Sachs Gr | 182,46 | +0,52 | 181,51 | 1171 | | HJ Heinz Co | 41,60 | -0,38 | 41,76 | 138 | | Halliburton Co | 28,39 | +2,31 | 27,75 | 2772 | | HCA-Healthcare | 50,29 | -0,02 | 50,30 | 323 | | Hewlett-Packard | 38,64 | +0,57 | 38,42 | 2060 | | Home Depot Inc | 36,72 | -3,11 | 37,90 | 4520 | | Honeywell Int | 42,56 | +0,59 | 42,31 | 1043 | | Illinois Tool Works | 48,92 | -0,02 | 48,93 | 309 | | Intel Corp | 21,48 | -0,05 | 21,49 | 27861 | | IBM | 84,81 | +0,13 | 84,70 | 1436 | | Intl Paper | 35,37 | +1,09 | 34,99 | 271 | | Johnson&Johnson | 64,70 | -0,22 | 64,84 | 1133 | | J P Morgan Chase | 47,83 | -0,89 | 48,26 | 1481 | | Kimberly-Clark | 66,07 | -0,17 | 66,18 | 216 | | Kohls | 70,22 | -0,41 | 70,51 | 521 | | Kroger | 21,97 | -1,61 | 22,33 | 549 | | Lehman Brothers | 77,18 | +0,68 | 76,66 | 572 | | Lockheed Martin | 88,25 | -0,35 | 88,56 | 175 | | Lowes Cos | 30,81 | -0,87 | 31,08 | 1680 | | Lucent Tech | 2,33 | — | 2,33 | 4502 | | Marsh & McLennan | 27,53 | +0,18 | 27,48 | 625 | | McDonalds Corp | 41,94 | -0,69 | 42,23 | 1411 | | Medtronic | 48,77 | -0,51 | 49,02 | 775 | | Merck & Co | 42,94 | +0,42 | 42,76 | 1752 | | Merrill Lynch | 83,57 | +0,05 | 83,53 | 829 | | Metlife Inc | 56,60 | +0,27 | 56,45 | 595 | | Micron Tech | 15,24 | +0,73 | 15,13 | 1476 | | Microsoft | 28,59 | +1,31 | 28,22 | 61305 | | Minnesota Mining | 75,81 | +0,50 | 75,43 | 438 | | Motorola Inc | 25,93 | +1,37 | 25,58 | 3238 | | Occidental Petr | 46,18 | +2,24 | 45,17 | 1201 | | Omnicom Group | 94,61 | +0,08 | 94,53 | 84 | | Oracle Corp | 18,93 | -0,32 | 18,99 | 14983 | | Pfizer Inc | 27,50 | -0,54 | 27,65 | 3588 | | Philip Morris | 78,93 | +0,19 | 78,78 | 1239 | | Raytheon Co | 49,86 | +0,02 | 49,85 | 223 | | Schering-plough | 22,23 | -0,54 | 22,35 | 805 | | Tenet Healthcare | 8,20 | -0,49 | 8,24 | 215 | | Texas Instrument | 32,72 | +0,71 | 32,49 | 2082 | | Textron Inc | 90,39 | -0,45 | 90,80 | 135 | | Time Warner Inc | 19,02 | -1,14 | 19,24 | 5100 | | Tyco Int | 28,96 | +0,70 | 28,76 | 1172 | | Unisys Corp | 5,96 | -0,67 | 6,00 | 151 | | UPS | 73,89 | +0,16 | 73,77 | 381 | | United Tech | 66,49 | +0,17 | 66,38 | 730 | | Unitedhealth Gr | 48,70 | -1,85 | 49,62 | 626 | | US Bancorp | 33,81 | -0,18 | 33,87 | 650 | | Verizon Comm | 37,08 | +0,24 | 36,99 | 1517 | | Wachovia | 56,42 | -0,14 | 56,50 | 637 | | Wal-Mart Stores | 48,28 | -0,08 | 48,32 | 1525 | | Walt Disney Co | 31,12 | -0,58 | 31,30 | 904 | | Washington Mutual | 43,68 | +0,23 | 43,58 | 735 | | Wells Fargo | 36,30 | — | 36,30 | 917 | | Xerox Corp | 16,11 | -0,92 | 16,26 | 435 |
|
