| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | -0,11 | 9,4 | 2486 | | ANZ Banking Grp | 27,8 | -0,04 | 27,8 | 4301 | | CommonWealth Bank | 47,0 | +0,21 | 46,9 | 1197 | | National Australian Bank | 37,9 | -0,26 | 38,0 | 2641 | | Telstra Corp | 3,6 | +0,28 | 3,6 | 47997 | | Westpac Banking | 23,1 | -0,43 | 23,2 | 4293 | | Япония (JPY) | | Asahi Kasei | 759,0 | +0,53 | 755,0 | 2852 | | Daiwa Securities | 1398,0 | +0,72 | 1388,0 | 4625 | | Fuji Photo Film | 4450,0 | -0,22 | 4460,0 | 1173 | | Fujitsu Ltd | 1010,0 | +0,70 | 1003,0 | 9645 | | Honda Motor Co | 4180,0 | +1,21 | 4130,0 | 3765 | | Kao Corp | 3310,0 | +0,91 | 3280,0 | 2084 | | KDDI* | 802000,0 | +1,26 | 792000,0 | 9 | | Mitsubishi Fin Gr* | 1530000,0 | +1,32 | 1510000,0 | 24 | | Mitsubishi Electric | 1034,0 | +1,47 | 1019,0 | 7620 | | NEC Corp | 684,0 | +3,95 | 658,0 | 28249 | | Nippon Steel Corp | 495,0 | +0,41 | 493,0 | 23393 | | Nissan Motor Co | 1396,0 | -1,06 | 1411,0 | 11574 | | NTT* | 624000,0 | — | 624000,0 | 17 | | NTT DoCoMo* | 193000,0 | +0,52 | 192000,0 | 78 | | Pioneer | 1996,0 | +2,10 | 1955,0 | 2503 | | Ricoh | 2440,0 | +0,41 | 2430,0 | 3081 | | Seikisui House | 1880,0 | +1,90 | 1845,0 | 3202 | | Shin-Etsu Chem | 7880,0 | +1,55 | 7760,0 | 1317 | | Sony | 4880,0 | +2,52 | 4760,0 | 11262 | | Sumitomo Chem | 866,0 | +3,96 | 833,0 | 16944 | | TDK Corp | 9880,0 | +0,92 | 9790,0 | 738 | | Toshiba Corp | 752,0 | +3,44 | 727,0 | 44841 | | Toyota Motor Co | 6890,0 | -0,14 | 6900,0 | 5850 | | Гонконг (HKD) | | Cheung Kong | 85,0 | — | 85,0 | 3050 | | China Mobile | 58,6 | +0,60 | 58,3 | 12034 | | China Unicom | 8,3 | -0,24 | 8,3 | 16220 | | CLP Holdings | 48,7 | +0,21 | 48,6 | 1434 | | CNOOC | 6,5 | +1,25 | 6,4 | 61297 | | Hang Seng Bank | 99,4 | -0,20 | 99,6 | 1113 | | Henderson Land | 43,7 | -0,68 | 44,0 | 1257 | | HSBC Holdings | 146,5 | -0,07 | 146,6 | 10470 | | Hutchison | 70,1 | +0,21 | 69,9 | 7301 | | Франция (EUR) | | Alcatel | 9,7 | +0,73 | 9,6 | 3543 | | Axa | 31,0 | -0,51 | 31,1 | 5167 | | BNP Paribas | 86,3 | -0,98 | 87,1 | 2594 | | Bouygues | 45,3 | +1,14 | 44,8 | 598 | | Danone | 111,7 | +0,27 | 111,4 | 359 | | EADS | 21,2 | -0,14 | 21,2 | 2352 | | France Telecom | 18,9 | -0,11 | 18,9 | 3533 | | Lafarge | 106,1 | — | 106,1 | 427 | | Michelin | 60,5 | +0,33 | 60,3 | 288 | | Peugeot | 42,4 | +0,26 | 42,3 | 736 | | Renault | 90,8 | +0,44 | 90,4 | 592 | | Sanofi-Synthelab | 69,6 | +0,72 | 69,1 | 2065 | | Schneider Elec | 91,5 | -0,11 | 91,6 | 395 | | STMicroelectronics | 14,0 | +0,14 | 14,0 | 3115 | | Total Fina Elf | 52,8 | +0,86 | 52,4 | 5112 | | Великобритания (GBp) | | ARM Holdings | 119,5 | — | 119,5 | 4041 | | BAE System | 416,8 | -0,95 | 420,8 | 23492 | | Barclays | 724,0 | +0,07 | 723,5 | 13784 | | BP | 602,0 | +1,69 | 592,0 | 51974 | | BAT | 1468,0 | +1,94 | 1440,0 | 4559 | | British Airways | 448,8 | +0,67 | 446,0 | 3020 | | British Telecom | 268,0 | — | 268,0 | 11445 | | Cable & Wireless | 141,0 | -1,05 | 142,5 | 8679 | | Cadbury Schweppes | 556,0 | -0,27 | 557,5 | 12127 | | HSBC Hldg | 1016,5 | -0,05 | 1017,0 | 18445 | | Lloyds TSB Grp | 577,5 | -0,60 | 581,0 | 42162 | | Marks & Spencer | 654,6 | -0,83 | 660,0 | 4990 | | Prudential | 642,5 | -1,00 | 649,0 | 6259 | | Reuters Group | 443,3 | -0,73 | 445,3 | 3789 | | Rio Tinto | 2765,0 | +1,02 | 2737,0 | 6075 | | Sainsbury | 386,8 | +0,45 | 386,3 | 7326 | | Unilever | 1320,0 | -0,15 | 1322,0 | 1298 | | Vodafone Airtch | 129,5 | -0,96 | 130,8 | 109559 | | Германия (EUR) | | Allianz AG | 145,1 | -0,25 | 145,4 | 1767 | | BASF | 65,8 | +0,17 | 65,7 | 1364 | | Bayer AG | 39,8 | -0,52 | 40,0 | 2026 | | BMW | 43,8 | +1,46 | 43,1 | 2633 | | Commerzbank AG | 27,7 | -1,04 | 28,0 | 3105 | | Daimler-Chrysler | 40,6 | -0,44 | 40,8 | 2876 | | Deutsche Bank n | 98,2 | -0,44 | 98,6 | 2446 | | Dt Telekom n | 12,9 | +0,55 | 12,8 | 14892 | | Hypovereinsbank | 35,6 | +0,37 | 35,4 | 129 | | Infineon Tech | 10,2 | +1,69 | 10,0 | 10874 | | Merck KGaA | 80,6 | +0,22 | 80,5 | 213 | | Munich Re | 128,1 | +0,24 | 127,8 | 596 | | Sap AG | 165,5 | +0,33 | 165,0 | 877 | | Siemens | 67,7 | +0,53 | 67,3 | 3025 | | Volkswagen AG | 70,3 | +0,11 | 70,3 | 845 | | Финляндия (EUR) | | Nokia | 16,1 | — | 16,1 | 15258 | | Stora Enso | 11,9 | +0,93 | 11,8 | 1708 | | Швейцария (CHF) | | Ciba Special | 76,1 | -0,13 | 76,2 | 230 | | Lonza Grp AG | 88,9 | -0,95 | 89,7 | 262 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 75,8 | -1,05 | 76,6 | 3985 | | Nestle | 436,5 | -0,06 | 436,8 | 544 | | Novartis | 73,4 | +1,03 | 72,6 | 2960 | | Roche | 246,0 | +1,11 | 243,3 | 18 | | Swiss Re | 101,7 | +0,30 | 101,4 | 705 | | UBS AG | 78,8 | -1,13 | 79,7 | 3993 | | Zurich Fin | 314,3 | -0,55 | 316,0 | 329 | | Швеция (SEK) | | ABB | 103,3 | +0,49 | 102,8 | 988aaz | | Electrolux | 127,3 | -0,20 | 127,5 | 1424 | | Ericsson | 27,2 | -0,73 | 27,4 | 96392 | | Nordea | 99,6 | -0,20 | 99,8 | 7984 | | Volvo | 458,0 | +0,66 | 455,0 | 1237 | | Голландия (EUR) | | ABN Amro Hld | 13,0 | +1,38 | 12,9 | 10781 | | Ahold Kon | 23,3 | +0,22 | 23,2 | 6647 | | Fortis | 14,8 | -0,34 | 14,9 | 2614 | | ING Grp | 8,1 | -1,57 | 8,3 | 11807 | | Philips | 33,4 | -0,06 | 33,4 | 1579 | | Россия (ADR) | | АФК Система | 26,15 | -3,86 | 27,20 | 353 | | Вимм-Билль-Данн | 43,56 | -1,34 | 44,15 | 9 | | Вымпелком | 63,93 | +1,22 | 63,16 | 193 | | Газпром | 44,40 | +0,14 | 44,20 | 2230 | | ЛУКОЙЛ | 78,40 | +1,29 | 77,40 | 1578 | | Мобильные телесистемы | 39,03 | — | 39,03 | 368 | | Норильский никель | 144,75 | +1,05 | 143,25 | 525 | | Пятерочка | 22,55 | +3,44 | 21,80 | 584 | | РАО ЕЭС России | 74,20 | -0,40 | 74,50 | 696 | | Ростелеком | 30,37 | -0,65 | 30,57 | 12 | | Ростелеком | 30,30 | -0,49 | 30,45 | 15 | | Стальная группа Мечел | 22,45 | -0,62 | 22,59 | 25 | | Сургутнефтегаз | 66,99 | +0,91 | 66,20 | 270 | | Канада (CAD) | 36,0 | +0,22 | 35,9 | 4764 | | Alcan Inc | 27,6 | -1,33 | 27,9 | 10130 | | Bank Nova Scotia | 47,3 | +0,75 | 46,9 | 447 | | BCE Inc | 67,2 | +0,01 | 67,2 | 138 | | Imperial Oil | 47,5 | -0,52 | 47,7 | 276 | | Loblaw Cos Ltd | 32,3 | -1,31 | 32,8 | 578 | | Nortel Networks | 36,5 | +0,28 | 36,4 | 159 | | Royal Bank of Canada | 47,9 | -0,25 | 48,0 | 48 | | США ($) | | Abbott Labs | 47,24 | +0,66 | 46,93 | 565 | | Agilent Tech | 34,52 | +0,06 | 34,50 | 197 | | Alcoa | 27,01 | +1,27 | 26,67 | 1438 | | Allstate Corp | 63,39 | +0,73 | 62,93 | 336 | | Alltel | 56,96 | +0,19 | 56,85 | 121 | | Amer Electric Power | 39,84 | -0,40 | 40,00 | 408 | | Amer Express Co | 57,91 | -0,19 | 58,02 | 472 | | AIG | 67,26 | -0,01 | 67,27 | 378 | | Amgen | 72,09 | -1,54 | 73,22 | 2030 | | Analog Devices | 31,12 | +1,83 | 30,56 | 472 | | Anheuser-Busch | 48,12 | +0,23 | 48,01 | 265 | | Time Warner Inc | 19,25 | +1,00 | 19,06 | 2349 | | Apple Comp Inc | 75,19 | +0,23 | 75,02 | 5124 | | Applied Materials | 18,96 | -0,32 | 19,02 | 4770 | | Automatic Data Proc | 46,95 | +0,99 | 46,49 | 109 | | Bank of America | 54,04 | -0,64 | 54,39 | 937 | | Bank of New York | 35,49 | +0,31 | 35,38 | 218 | | Baxter Int | 45,98 | +0,04 | 45,96 | 144 | | BCE Inc | 28,46 | -1,11 | 28,78 | 62 | | Bellsouth Corp | 43,65 | -1,09 | 44,13 | 703 | | Berkshire cl a* | 99,00 | +0,41 | 98,60 | 1 | | Berkshire cl b* | 3,30 | +0,61 | 3,28 | 2 | | Boeing Co | 82,51 | +0,15 | 82,39 | 274 | | Bristol Myers sq | 24,60 | +0,20 | 24,55 | 395 | | Cardinal Health | 64,83 | -0,03 | 64,85 | 113 | | Carnival | 47,87 | -0,17 | 47,95 | 424 | | Caterpillar Inc | 69,32 | +0,35 | 69,08 | 689 | | ChevronTexaco | 64,37 | +0,26 | 64,20 | 774 | | Cigna | 117,80 | -0,05 | 117,86 | 69 | | Cisco | 24,70 | +0,69 | 24,53 | 8700 | | Citigroup | 50,18 | -0,40 | 50,38 | 1399 | | Coca-Cola Co | 44,08 | +0,14 | 44,02 | 587 | | Colgate Palmoliv | 60,06 | -1,22 | 60,80 | 629 | | Costco Wholesale | 53,40 | +0,38 | 53,20 | 717 | | Daimler-Chrysler | 50,77 | -0,59 | 51,07 | 28 | | Dow Chemical Co | 39,88 | +0,96 | 39,50 | 464 | | Du Pont Co | 45,30 | +0,49 | 45,08 | 264 | | Eastman Kodak | 23,06 | +0,44 | 22,96 | 152 | | Eli Lilly | 57,49 | +0,21 | 57,37 | 360 | | EMC Corp | 12,90 | +1,65 | 12,69 | 1608 | | Emerson Electric | 86,40 | +1,83 | 84,85 | 198 | | Exelon | 60,35 | -0,48 | 60,64 | 310 | | Exxon Mobil | 68,77 | +0,54 | 68,40 | 2148 | | Fannie Mae | 58,36 | +0,21 | 58,24 | 284 | | First Data Corp | 22,75 | +1,20 | 22,48 | 882 | | Ford Motor Co | 8,11 | -0,73 | 8,17 | 1378 | | Gap Inc | 19,50 | -1,76 | 19,85 | 1323 | | Genentech | 83,64 | +1,09 | 82,74 | 403 | | General Elec Co | 35,52 | -1,28 | 35,98 | 4312 | | General Motors | 32,54 | -1,36 | 32,99 | 714 | | Goldman Sachs Gr | 184,70 | +0,46 | 183,85 | 716 | | HJ Heinz Co | 41,47 | -0,50 | 41,68 | 88 | | Halliburton Co | 29,05 | +1,18 | 28,71 | 1363 | | HCA-Healthcare | 50,31 | -0,08 | 50,35 | 238 | | Hewlett-Packard | 39,09 | +0,59 | 38,86 | 1672 | | Home Depot Inc | 36,59 | -0,84 | 36,90 | 2055 | | Honeywell Int | 42,73 | +0,28 | 42,61 | 609 | | Illinois Tool Works | 49,40 | +0,51 | 49,15 | 176 | | Intel Corp | 21,79 | +0,88 | 21,60 | 29196 | | IBM | 87,56 | +1,72 | 86,08 | 1851 | | Intl Paper | 34,77 | -2,33 | 35,60 | 506 | | Johnson&Johnson | 64,85 | +0,42 | 64,58 | 802 | | J P Morgan Chase | 47,72 | -0,91 | 48,16 | 988 | | Kimberly-Clark | 66,20 | -0,15 | 66,30 | 117 | | Kohls | 70,22 | -0,37 | 70,48 | 345 | | Kroger | 22,10 | +0,68 | 21,95 | 382 | | Lehman Brothers | 77,58 | -0,19 | 77,73 | 420 | | Lockheed Martin | 88,51 | -0,10 | 88,60 | 153 | | Lowes Cos | 31,38 | +1,39 | 30,95 | 1673 | | Lucent Tech | 2,35 | +0,86 | 2,33 | 3061 | | Marsh & McLennan | 28,15 | +2,96 | 27,34 | 1502 | | McDonalds Corp | 42,05 | -0,14 | 42,11 | 839 | | Medtronic | 49,10 | +0,99 | 48,62 | 471 | | Merck & Co | 43,72 | +1,23 | 43,19 | 1054 | | Merrill Lynch | 83,99 | +0,47 | 83,60 | 573 | | Metlife Inc | 56,77 | +0,25 | 56,63 | 204 | | Micron Tech | 14,98 | -0,53 | 15,06 | 1464 | | Microsoft | 28,59 | +0,78 | 28,37 | 10948 | | Minnesota Mining | 75,57 | +0,23 | 75,40 | 342 | | Motorola Inc | 26,04 | -0,61 | 26,20 | 2099 | | Occidental Petr | 46,43 | -0,51 | 46,67 | 674 | | Omnicom Group | 94,89 | +0,22 | 94,68 | 59 | | Oracle Corp | 19,05 | -0,10 | 19,07 | 5553 | | Pfizer Inc | 27,45 | -0,51 | 27,59 | 1471 | | Philip Morris | 79,49 | -0,18 | 79,63 | 730 | | Raytheon Co | 50,43 | -0,43 | 50,65 | 147 | | Schering-plough | 22,55 | +1,08 | 22,31 | 692 | | Tenet Healthcare | 8,19 | -0,24 | 8,21 | 216 | | Texas Instrument | 32,98 | +0,52 | 32,81 | 1149 | | Textron Inc | 91,25 | +1,03 | 90,32 | 115 | | Time Warner Inc | 19,25 | +1,00 | 19,06 | 2349 | | Tyco Int | 29,45 | +1,10 | 29,13 | 911 | | Unisys Corp | 6,04 | +0,83 | 5,99 | 109 | | UPS | 73,43 | +0,04 | 73,40 | 334 | | United Tech | 66,69 | +0,29 | 66,50 | 411 | | Unitedhealth Gr | 49,00 | +0,51 | 48,75 | 6042 | | US Bancorp | 33,74 | -0,06 | 33,76 | 410 | | Verizon Comm | 36,92 | -0,35 | 37,05 | 987 | | Wachovia | 54,81 | -2,94 | 56,47 | 2431 | | Wal-Mart Stores | 48,21 | -0,52 | 48,46 | 873 | | Walt Disney Co | 31,03 | -0,26 | 31,11 | 476 | | Washington Mutual | 43,73 | +0,09 | 43,69 | 436 | | Wells Fargo | 36,13 | -0,55 | 36,33 | 764 | | Xerox Corp | 16,27 | +0,81 | 16,14 | 420 |
|
