| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +1,08 | 9,2 | 3556 | | ANZ Banking Grp | 28,0 | +1,23 | 27,6 | 6664 | | CommonWealth Bank | 46,4 | +0,15 | 46,3 | 2239 | | National Australian Bank | 37,6 | +0,32 | 37,5 | 2443 | | Telstra Corp | 3,6 | +1,40 | 3,6 | 63243 | | Westpac Banking | 23,1 | +0,79 | 22,9 | 7423 | | Япония (JPY) | | Asahi Kasei | 754,0 | +0,40 | 751,0 | 2693 | | Daiwa Securities | 1408,0 | +1,37 | 1389,0 | 5576 | | Fuji Photo Film | 4430,0 | — | 4430,0 | 2139 | | Fujitsu Ltd | 1024,0 | -0,19 | 1026,0 | 8210 | | Honda Motor Co | 4070,0 | -0,73 | 4100,0 | 8351 | | Kao Corp | 3250,0 | -0,61 | 3270,0 | 1763 | | KDDI* | 776000,0 | -0,39 | 779000,0 | 25 | | Mitsubishi Fin Gr* | 1500000,
0 | -0,66 | 1510000,0 | 40 | | Mitsubishi Electric | 1023,0 | -0,39 | 1027,0 | 7497 | | NEC Corp | 681,0 | — | 681,0 | 10085 | | Nippon Steel Corp | 493,0 | -0,40 | 495,0 | 39845 | | Nissan Motor Co | 1367,0 | -0,22 | 1370,0 | 14738 | | NTT* | 616000,0 | +1,15 | 609000,0 | 25 | | NTT DoCoMo* | 189000,0 | -1,56 | 192000,0 | 65 | | Pioneer | 1965,0 | +0,31 | 1959,0 | 2649 | | Ricoh | 2445,0 | -0,41 | 2455,0 | 2255 | | Seikisui House | 1862,0 | +0,59 | 1851,0 | 2518 | | Shin-Etsu Chem | 7870,0 | -0,51 | 7910,0 | 1173 | | Sony | 4810,0 | +0,42 | 4790,0 | 6274 | | Sumitomo Chem | 876,0 | — | 876,0 | 6566 | | TDK Corp | 9490,0 | -1,56 | 9640,0 | 1228 | | Toshiba Corp | 763,0 | +2,83 | 742,0 | 51858 | | Toyota Motor Co | 6790,0 | +0,30 | 6770,0 | 8048 | | Гонконг (HKD) | | Cheung Kong | 84,5 | +0,30 | 84,3 | 3105 | | China Mobile | 59,0 | +0,26 | 58,8 | 17179 | | China Unicom | 8,3 | +0,36 | 8,3 | 14173 | | CLP Holdings | 48,7 | +0,41 | 48,5 | 2641 | | CNOOC | 6,6 | +0,46 | 6,5 | 59779 | | Hang Seng Bank | 99,2 | -0,05 | 99,2 | 592 | | Henderson Land | 43,5 | +0,35 | 43,4 | 2048 | | HSBC Holdings | 146,8 | — | 146,8 | 9607 | | Hutchison | 69,8 | -0,07 | 69,8 | 4790 | | Франция (EUR) | | Alcatel | 9,7 | +1,25 | 9,6 | 10092 | | Axa | 30,5 | +0,93 | 30,2 | 7077 | | BNP Paribas | 86,1 | +1,71 | 84,7 | 1801 | | Bouygues | 45,0 | +0,81 | 44,6 | 512 | | Danone | 117,1 | +3,35 | 113,3 | 1656 | | EADS | 21,1 | +1,54 | 20,8 | 3590 | | France Telecom | 18,9 | +1,23 | 18,7 | 4614 | | Lafarge | 105,8 | +0,47 | 105,3 | 612 | | Michelin | 59,9 | +1,70 | 58,9 | 1022 | | Peugeot | 42,4 | +1,65 | 41,7 | 1142 | | Renault | 88,8 | +1,43 | 87,5 | 2182 | | Sanofi-Synthelab | 70,4 | +1,08 | 69,6 | 3356 | | Schneider Elec | 91,4 | +1,22 | 90,3 | 471 | | STMicroelectronics | 13,9 | +0,65 | 13,9 | 3091 | | Total Fina Elf | 53,3 | +0,57 | 53,0 | 8588 | | Великобритания (GBp) | | ARM Holdings | 117,0 | +0,86 | 116,0 | 6569 | | BAE System | 420,3 | +2,44 | 410,3 | 20603 | | Barclays | 714,5 | +1,35 | 705,0 | 14897 | | BP | 601,5 | -0,08 | 602,0 | 50106 | | BAT | 1444,0 | -0,21 | 1447,0 | 2026 | | British Airways | 446,0 | +1,13 | 441,0 | 8464 | | British Telecom | 265,8 | -0,19 | 266,3 | 8905 | | Cable & Wireless | 140,3 | +1,81 | 137,8 | 7028 | | Cadbury Schweppes | 544,0 | -1,00 | 549,5 | 12683 | | HSBC Hldg | 1012,5 | +0,65 | 1006,0 | 33551 | | Lloyds TSB Grp | 567,2 | +0,53 | 564,5 | 31034 | | Marks & Spencer | 651,2 | +0,70 | 646,5 | 3099 | | Prudential | 627,0 | +0,64 | 623,0 | 9735 | | Reuters Group | 432,8 | -1,03 | 437,3 | 24156 | | Rio Tinto | 2748,0 | +2,73 | 2675,0 | 9044 | | Sainsbury | 392,5 | +1,62 | 386,3 | 9494 | | Unilever | 1320,0 | +1,54 | 1300,0 | 2952 | | Vodafone Airtch | 128,8 | +0,19 | 128,5 | 251353 | | Германия (EUR) | | Allianz AG | 143,8 | +1,18 | 142,1 | 2217 | | BASF | 66,0 | +1,40 | 65,1 | 2276 | | Bayer AG | 40,0 | +1,01 | 39,6 | 3148 | | BMW | 44,0 | +1,64 | 43,3 | 1507 | | Commerzbank AG | 27,5 | +1,44 | 27,1 | 3605 | | Daimler-Chrysler | 41,3 | +1,85 | 40,5 | 4857 | | Deutsche Bank n | 97,9 | +1,45 | 96,5 | 2649 | | Dt Telekom n | 12,8 | +0,78 | 12,7 | 14281 | | Hypovereinsbank | 35,7 | +1,91 | 35,1 | 209 | | Infineon Tech | 10,0 | -0,79 | 10,1 | 9384 | | Merck KGaA | 78,9 | -0,69 | 79,5 | 289 | | Munich Re | 127,7 | +1,12 | 126,2 | 1004 | | Sap AG | 164,9 | +0,83 | 163,6 | 1311 | | Siemens | 68,5 | +1,36 | 67,6 | 4523 | | Volkswagen AG | 71,3 | +1,84 | 70,0 | 1918 | | Финляндия (EUR) | | Nokia | 16,0 | +1,14 | 15,8 | 50261 | | Stora Enso | 12,7 | +5,59 | 12,0 | 9934 | | Швейцария (CHF) | | Ciba Special | 75,5 | +0,87 | 74,8 | 317 | | Lonza Grp AG | 87,8 | +0,17 | 87,6 | 361 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 75,0 | +1,28 | 74,0 | 5702 | | Nestle | 437,5 | +0,63 | 434,8 | 669 | | Novartis | 73,5 | +0,96 | 72,8 | 4283 | | Roche | 243,1 | -0,37 | 244,0 | 31 | | Swiss Re | 102,6 | +1,79 | 100,8 | 2561 | | UBS AG | 78,1 | +1,76 | 76,8 | 4354 | | Zurich Fin | 310,8 | +0,89 | 308,0 | 737 | | Швеция (SEK) | | ABB | 102,5 | +0,74 | 101,8 | 2233aaz | | Electrolux | 126,5 | +0,40 | 126,0 | 1389 | | Ericsson | 26,4 | -1,31 | 26,7 | 205782 | | Nordea | 99,9 | +1,42 | 98,5 | 6760 | | Volvo | 458,5 | +2,46 | 447,5 | 2398 | | Голландия (EUR) | | ABN Amro Hld | 13,5 | +5,82 | 12,8 | 66722 | | Ahold Kon | 23,3 | +1,35 | 23,0 | 13846 | | Fortis | 14,7 | +0,62 | 14,6 | 4923 | | ING Grp | 8,2 | +0,86 | 8,1 | 4107 | | Philips | 33,0 | +1,54 | 32,5 | 3971 | | Россия (ADR) | | АФК Система | 26,30 | +0,96 | 26,05 | 615 | | Вимм-Билль-Данн | 43,58 | +1,02 | 43,14 | 2 | | Вымпелком | 62,69 | +0,64 | 62,29 | 99 | | Газпром | 44,55 | +1,71 | 43,80 | 3512 | | ЛУКОЙЛ | 81,30 | +2,26 | 79,50 | 2925 | | Мобильные телесистемы | 39,79 | +0,53 | 39,58 | 157 | | Норильский никель | 146,50 | +1,56 | 144,25 | 710 | | Пятерочка | 24,00 | +6,67 | 22,50 | 779 | | РАО ЕЭС России | 74,10 | +1,09 | 73,30 | 1276 | | Ростелеком | 29,87 | -0,43 | 30,00 | 109 | | Ростелеком | 29,90 | -0,33 | 30,00 | 239 | | Стальная группа Мечел | 22,54 | +1,76 | 22,15 | 43 | | Сургутнефтегаз | 67,40 | +1,05 | 66,70 | 783 | | Канада (CAD) | 35,8 | +1,79 | 35,2 | 7873 | | Alcan Inc | 27,3 | +0,89 | 27,0 | 6385 | | Bank Nova Scotia | 48,1 | +0,75 | 47,8 | 271 | | BCE Inc | 67,8 | +0,31 | 67,6 | 118 | | Imperial Oil | 47,6 | +0,42 | 47,4 | 253 | | Loblaw Cos Ltd | 31,9 | -0,44 | 32,1 | 270 | | Nortel Networks | 36,6 | +0,77 | 36,3 | 90 | | Royal Bank of Canada | 47,0 | -0,53 | 47,3 | 44 | | США ($) | | Abbott Labs | 47,90 | +1,50 | 47,19 | 833 | | Agilent Tech | 34,85 | +1,31 | 34,40 | 337 | | Alcoa | 27,58 | +0,22 | 27,52 | 836 | | Allstate Corp | 63,89 | +0,63 | 63,49 | 244 | | Alltel | 57,53 | +0,93 | 57,00 | 190 | | Amer Electric Power | 40,95 | +0,91 | 40,58 | 322 | | Amer Express Co | 58,28 | +0,31 | 58,10 | 552 | | AIG | 67,11 | -0,15 | 67,21 | 720 | | Amgen | 71,49 | -0,42 | 71,79 | 1445 | | Analog Devices | 29,92 | -2,83 | 30,79 | 567 | | Anheuser-Busch | 48,65 | +0,10 | 48,60 | 312 | | Time Warner Inc | 19,50 | +0,62 | 19,38 | 2484 | | Apple Comp Inc | 74,64 | +0,47 | 74,29 | 5691 | | Applied Materials | 17,96 | -3,88 | 18,68 | 9995 | | Automatic Data Proc | 47,53 | +0,93 | 47,09 | 144 | | Bank of America | 53,85 | +0,32 | 53,68 | 870 | | Bank of New York | 35,15 | +0,57 | 34,95 | 241 | | Baxter Int | 46,30 | +0,65 | 46,00 | 223 | | BCE Inc | 28,09 | -0,11 | 28,12 | 17 | | Bellsouth Corp | 43,82 | +0,74 | 43,50 | 326 | | Berkshire cl a* | 98,91 | +0,16 | 98,75 | 1 | | Berkshire cl b* | 3,29 | +0,09 | 3,29 | 1 | | Boeing Co | 82,39 | +0,12 | 82,29 | 550 | | Bristol Myers sq | 24,69 | +0,94 | 24,46 | 402 | | Cardinal Health | 65,06 | +0,56 | 64,70 | 105 | | Carnival | 48,10 | +1,18 | 47,54 | 419 | | Caterpillar Inc | 69,50 | -0,57 | 69,90 | 758 | | ChevronTexaco | 64,72 | -0,32 | 64,93 | 568 | | Cigna | 117,38 | +0,95 | 116,27 | 62 | | Cisco | 24,32 | -0,65 | 24,48 | 7772 | | Citigroup | 50,15 | +0,20 | 50,05 | 1690 | | Coca-Cola Co | 43,94 | +0,34 | 43,79 | 765 | | Colgate Palmoliv | 60,44 | +1,09 | 59,79 | 264 | | Costco Wholesale | 52,40 | -0,13 | 52,47 | 725 | | Daimler-Chrysler | 51,70 | +1,37 | 51,00 | 77 | | Dow Chemical Co | 39,57 | +0,89 | 39,22 | 365 | | Du Pont Co | 45,34 | +0,87 | 44,95 | 318 | | Eastman Kodak | 23,08 | +0,70 | 22,92 | 86 | | Eli Lilly | 58,15 | +1,04 | 57,55 | 599 | | EMC Corp | 12,32 | -2,99 | 12,70 | 2312 | | Emerson Electric | 86,49 | +0,76 | 85,84 | 150 | | Exelon | 61,38 | +0,62 | 61,00 | 354 | | Exxon Mobil | 69,36 | -0,07 | 69,41 | 1216 | | Fannie Mae | 58,93 | +0,74 | 58,50 | 237 | | First Data Corp | 22,44 | +0,27 | 22,38 | 473 | | Ford Motor Co | 8,09 | +0,75 | 8,03 | 1432 | | Gap Inc | 19,55 | +0,46 | 19,46 | 656 | | Genentech | 84,22 | +0,13 | 84,11 | 286 | | General Elec Co | 35,69 | +0,37 | 35,56 | 2297 | | General Motors | 32,33 | -0,31 | 32,43 | 826 | | Goldman Sachs Gr | 182,91 | -0,09 | 183,07 | 932 | | HJ Heinz Co | 41,85 | +0,60 | 41,60 | 86 | | Halliburton Co | 28,90 | -1,47 | 29,33 | 985 | | HCA-Healthcare | 50,44 | +0,06 | 50,41 | 271 | | Hewlett-Packard | 39,10 | +0,10 | 39,06 | 1653 | | Home Depot Inc | 36,00 | +0,67 | 35,76 | 1428 | | Honeywell Int | 42,99 | +0,82 | 42,64 | 379 | | Illinois Tool Works | 48,10 | -2,83 | 49,50 | 985 | | Intel Corp | 21,19 | +1,39 | 20,90 | 40590 | | IBM | 91,38 | +5,09 | 86,95 | 5616 | | Intl Paper | 34,69 | +0,49 | 34,52 | 217 | | Johnson&Johnson | 66,83 | +1,13 | 66,08 | 1024 | | J P Morgan Chase | 47,20 | -1,65 | 47,99 | 1820 | | Kimberly-Clark | 66,49 | +0,70 | 66,03 | 115 | | Kohls | 70,35 | +0,87 | 69,74 | 407 | | Kroger | 22,03 | +0,55 | 21,91 | 409 | | Lehman Brothers | 78,02 | +0,70 | 77,48 | 488 | | Lockheed Martin | 88,01 | +0,53 | 87,55 | 136 | | Lowes Cos | 30,88 | +1,25 | 30,55 | 1216 | | Lucent Tech | 2,36 | +0,43 | 2,35 | 1096 | | Marsh & McLennan | 28,28 | -0,04 | 28,29 | 119 | | McDonalds Corp | 41,73 | +0,31 | 41,60 | 928 | | Medtronic | 48,40 | -0,51 | 48,65 | 494 | | Merck & Co | 44,13 | +0,39 | 43,96 | 925 | | Merrill Lynch | 84,43 | -0,11 | 84,52 | 963 | | Metlife Inc | 58,17 | +1,31 | 57,42 | 434 | | Micron Tech | 14,52 | -0,27 | 14,56 | 1310 | | Microsoft | 28,59 | +0,53 | 28,44 | 9131 | | Minnesota Mining | 75,61 | -0,25 | 75,80 | 358 | | Motorola Inc | 23,56 | -5,19 | 24,85 | 11423 | | Occidental Petr | 47,00 | +1,34 | 46,38 | 741 | | Omnicom Group | 94,85 | +0,58 | 94,30 | 148 | | Oracle Corp | 18,86 | +1,23 | 18,63 | 4122 | | Pfizer Inc | 27,91 | +0,69 | 27,72 | 2275 | | Philip Morris | 78,34 | +0,12 | 78,25 | 552 | | Raytheon Co | 50,59 | +0,56 | 50,31 | 126 | | Schering-plough | 22,95 | -0,17 | 22,99 | 637 | | Tenet Healthcare | 8,12 | -0,37 | 8,15 | 113 | | Texas Instrument | 31,72 | -1,98 | 32,36 | 2181 | | Textron Inc | 90,30 | +0,61 | 89,75 | 102 | | Time Warner Inc | 19,50 | +0,62 | 19,38 | 2484 | | Tyco Int | 29,73 | +0,51 | 29,58 | 540 | | Unisys Corp | 6,09 | +1,00 | 6,03 | 124 | | UPS | 73,68 | -0,03 | 73,70 | 291 | | United Tech | 65,28 | — | 65,28 | 676 | | Unitedhealth Gr | 46,72 | -0,02 | 46,73 | 1008 | | US Bancorp | 33,32 | +0,24 | 33,24 | 392 | | Verizon Comm | 36,91 | +0,87 | 36,59 | 1354 | | Wachovia | 55,35 | +0,38 | 55,14 | 561 | | Wal-Mart Stores | 48,43 | +0,31 | 48,28 | 885 | | Walt Disney Co | 31,47 | +1,19 | 31,10 | 1200 | | Washington Mutual | 43,74 | -0,07 | 43,77 | 397 | | Wells Fargo | 36,79 | +0,85 | 36,48 | 705 | | Xerox Corp | 16,21 | +0,50 | 16,13 | 339 |
|
