| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -1,18 | 9,3 | 8262 | | ANZ Banking Grp | 28,1 | +0,43 | 28,0 | 5616 | | CommonWealth Bank | 46,0 | -0,88 | 46,4 | 2120 | | National Australian Bank | 37,4 | -0,48 | 37,6 | 2440 | | Telstra Corp | 3,6 | -0,83 | 3,6 | 52286 | | Westpac Banking | 23,3 | +1,21 | 23,1 | 7960 | | Япония (JPY) | | Asahi Kasei | 746,0 | -1,06 | 754,0 | 3092 | | Daiwa Securities | 1446,0 | +2,70 | 1408,0 | 12873 | | Fuji Photo Film | 4400,0 | -0,68 | 4430,0 | 1238 | | Fujitsu Ltd | 1007,0 | -1,66 | 1024,0 | 8338 | | Honda Motor Co | 4050,0 | -0,49 | 4070,0 | 5427 | | Kao Corp | 3210,0 | -1,23 | 3250,0 | 1129 | | KDDI* | 775000,0 | -0,13 | 776000,0 | 14 | | Mitsubishi Fin Gr* | 1490000,
0 | -0,67 | 1500000,0 | 27 | | Mitsubishi Electric | 1014,0 | -0,88 | 1023,0 | 5391 | | NEC Corp | 678,0 | -0,44 | 681,0 | 12143 | | Nippon Steel Corp | 493,0 | — | 493,0 | 28965 | | Nissan Motor Co | 1346,0 | -1,54 | 1367,0 | 16553 | | NTT* | 619000,0 | +0,49 | 616000,0 | 34 | | NTT DoCoMo* | 189000,0 | — | 189000,0 | 100 | | Pioneer | 1947,0 | -0,92 | 1965,0 | 1812 | | Ricoh | 2425,0 | -0,82 | 2445,0 | 1922 | | Seikisui House | 1866,0 | +0,21 | 1862,0 | 2253 | | Shin-Etsu Chem | 7800,0 | -0,89 | 7870,0 | 1326 | | Sony | 4790,0 | -0,42 | 4810,0 | 5726 | | Sumitomo Chem | 875,0 | -0,11 | 876,0 | 7629 | | TDK Corp | 9490,0 | — | 9490,0 | 730 | | Toshiba Corp | 759,0 | -0,52 | 763,0 | 19509 | | Toyota Motor Co | 6780,0 | -0,15 | 6790,0 | 4740 | | Гонконг (HKD) | | Cheung Kong | 84,4 | -0,12 | 84,5 | 3835 | | China Mobile | 58,7 | -0,51 | 59,0 | 19240 | | China Unicom | 8,2 | -1,45 | 8,3 | 12598 | | CLP Holdings | 48,4 | -0,62 | 48,7 | 1361 | | CNOOC | 6,5 | -0,46 | 6,6 | 45114 | | Hang Seng Bank | 98,8 | -0,35 | 99,2 | 2260 | | Henderson Land | 43,3 | -0,57 | 43,5 | 1082 | | HSBC Holdings | 146,4 | -0,27 | 146,8 | 10275 | | Hutchison | 69,6 | -0,29 | 69,8 | 8255 | | Франция (EUR) | | Alcatel | 9,6 | -0,93 | 9,7 | 7059 | | Axa | 30,4 | -0,39 | 30,6 | 5837 | | BNP Paribas | 86,8 | +0,58 | 86,3 | 2027 | | Bouygues | 45,7 | +1,67 | 45,0 | 636 | | Danone | 115,4 | -1,28 | 116,9 | 714 | | EADS | 21,2 | +0,09 | 21,2 | 2253 | | France Telecom | 18,9 | +0,11 | 18,8 | 3907 | | Lafarge | 106,5 | +0,38 | 106,1 | 472 | | Michelin | 62,1 | +4,02 | 59,7 | 1195 | | Peugeot | 42,9 | +1,71 | 42,2 | 1439 | | Renault | 90,1 | +2,21 | 88,2 | 1207 | | Sanofi-Synthelab | 69,4 | -0,93 | 70,0 | 3206 | | Schneider Elec | 90,7 | -0,17 | 90,9 | 405 | | STMicroelectronics | 13,8 | +0,29 | 13,8 | 7151 | | Total Fina Elf | 53,5 | +0,56 | 53,2 | 10317 | | Великобритания (GBp) | | ARM Holdings | 115,8 | -0,64 | 116,5 | 52853 | | BAE System | 419,8 | -0,53 | 422,0 | 14160 | | Barclays | 716,0 | -0,07 | 716,5 | 13376 | | BP | 603,0 | +0,33 | 601,0 | 41295 | | BAT | 1433,0 | -0,90 | 1446,0 | 2781 | | British Airways | 454,0 | +1,91 | 445,5 | 11396 | | British Telecom | 263,8 | -0,85 | 266,0 | 19722 | | Cable & Wireless | 138,5 | -0,72 | 139,5 | 3804 | | Cadbury Schweppes | 545,0 | +0,37 | 543,0 | 15864 | | HSBC Hldg | 1007,7 | -0,54 | 1013,5 | 19158 | | Lloyds TSB Grp | 570,5 | +0,26 | 569,0 | 13504 | | Marks & Spencer | 649,5 | -0,15 | 650,5 | 3942 | | Prudential | 647,0 | +2,78 | 629,5 | 40219 | | Reuters Group | 438,5 | +1,86 | 430,5 | 12094 | | Rio Tinto | 2807,0 | +1,70 | 2760,0 | 7624 | | Sainsbury | 395,8 | +0,44 | 394,0 | 13383 | | Unilever | 1321,0 | +0,08 | 1320,0 | 3754 | | Vodafone Airtch | 128,8 | — | 128,8 | 166686 | | Германия (EUR) | | Allianz AG | 143,5 | -0,12 | 143,6 | 1633 | | BASF | 66,7 | +0,69 | 66,2 | 1465 | | Bayer AG | 40,1 | -0,10 | 40,2 | 2298 | | BMW | 45,3 | +2,82 | 44,0 | 3418 | | Commerzbank AG | 27,4 | -0,47 | 27,5 | 2392 | | Daimler-Chrysler | 41,6 | +1,29 | 41,1 | 4090 | | Deutsche Bank n | 98,1 | +0,05 | 98,0 | 2284 | | Dt Telekom n | 12,8 | -0,23 | 12,8 | 8931 | | Hypovereinsbank | 35,7 | +0,20 | 35,7 | 262 | | Infineon Tech | 10,0 | -1,19 | 10,1 | 6128 | | Merck KGaA | 79,6 | +0,42 | 79,3 | 324 | | Munich Re | 128,3 | +0,60 | 127,5 | 1074 | | Sap AG | 161,0 | -2,18 | 164,6 | 3355 | | Siemens | 69,9 | +1,75 | 68,7 | 5634 | | Volkswagen AG | 73,6 | +3,21 | 71,4 | 2910 | | Финляндия (EUR) | | Nokia | 15,3 | -3,95 | 15,9 | 180398 | | Stora Enso | 12,9 | +1,90 | 12,6 | 5758 | | Швейцария (CHF) | | Ciba Special | 75,7 | +0,46 | 75,4 | 278 | | Lonza Grp AG | 88,4 | +0,17 | 88,2 | 152 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 74,8 | -0,07 | 74,9 | 2418 | | Nestle | 426,8 | -2,51 | 437,8 | 3477 | | Novartis | 75,2 | +1,83 | 73,8 | 10982 | | Roche | 244,1 | +0,62 | 242,6 | 14 | | Swiss Re | 104,4 | +1,36 | 103,0 | 3397 | | UBS AG | 78,4 | +0,13 | 78,3 | 4150 | | Zurich Fin | 311,0 | — | 311,0 | 384 | | Швеция (SEK) | | ABB | 103,3 | +0,98 | 102,3 | 1441aaz | | Electrolux | 124,5 | -1,39 | 126,3 | 3099 | | Ericsson | 27,1 | +1,88 | 26,6 | 292289 | | Nordea | 99,9 | -0,40 | 100,3 | 6504 | | Volvo | 457,0 | -0,65 | 460,0 | 1305 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | +3,29 | 13,5 | 34372 | | Ahold Kon | 23,4 | +0,56 | 23,3 | 6216 | | Fortis | 14,7 | +0,34 | 14,6 | 3916 | | ING Grp | 8,3 | +0,12 | 8,2 | 5919 | | Philips | 33,1 | +0,03 | 33,1 | 2311 | | Россия (ADR) | | АФК Система | 26,60 | +1,14 | 26,30 | 185 | | Вимм-Билль-Данн | 43,51 | +0,48 | 43,30 | 113 | | Вымпелком | 62,72 | -0,05 | 62,75 | 81 | | Газпром | 44,67 | +0,56 | 44,55 | 3308 | | ЛУКОЙЛ | 82,20 | +1,11 | 81,30 | 2869 | | Мобильные телесистемы | 40,57 | +1,27 | 40,06 | 209 | | Норильский никель | 148,50 | +1,37 | 146,50 | 149 | | Пятерочка | 22,50 | -6,29 | 24,00 | 819 | | РАО ЕЭС России | 74,00 | -0,13 | 74,10 | 922 | | Ростелеком | 29,94 | -0,20 | 30,00 | 84 | | Ростелеком | 30,09 | +0,64 | 29,90 | 85 | | Стальная группа Мечел | 23,20 | +2,07 | 22,73 | 161 | | Сургутнефтегаз | 67,30 | -0,15 | 67,40 | 814 | | Канада (CAD) | 36,0 | +0,11 | 35,9 | 6146 | | Alcan Inc | 27,7 | +1,58 | 27,3 | 5126 | | Bank Nova Scotia | 48,8 | +1,01 | 48,3 | 288 | | BCE Inc | 67,1 | +0,18 | 67,0 | 177 | | Imperial Oil | 47,2 | -0,38 | 47,4 | 183 | | Loblaw Cos Ltd | 31,4 | -0,41 | 31,5 | 352 | | Nortel Networks | 36,3 | +1,17 | 35,9 | 149 | | Royal Bank of Canada | 46,1 | -1,37 | 46,8 | 133 | | США ($) | | Abbott Labs | 48,20 | +0,73 | 47,85 | 758 | | Agilent Tech | 34,93 | -0,23 | 35,01 | 221 | | Alcoa | 27,62 | +0,88 | 27,38 | 796 | | Allstate Corp | 61,91 | -2,20 | 63,30 | 1003 | | Alltel | 56,87 | -0,91 | 57,39 | 286 | | Amer Electric Power | 41,09 | -0,24 | 41,19 | 189 | | Amer Express Co | 57,92 | -0,02 | 57,93 | 531 | | AIG | 66,69 | -0,49 | 67,02 | 601 | | Amgen | 72,47 | +0,12 | 72,38 | 1804 | | Analog Devices | 29,96 | +0,94 | 29,68 | 564 | | Anheuser-Busch | 48,36 | -0,66 | 48,68 | 401 | | Time Warner Inc | 19,58 | -0,05 | 19,59 | 3176 | | Apple Comp Inc | 79,60 | +6,80 | 74,53 | 24861 | | Applied Materials | 17,64 | -1,01 | 17,82 | 10103 | | Automatic Data Proc | 47,32 | -0,11 | 47,37 | 138 | | Bank of America | 53,09 | -1,34 | 53,81 | 1978 | | Bank of New York | 33,66 | -3,30 | 34,81 | 738 | | Baxter Int | 45,30 | -3,39 | 46,89 | 1691 | | BCE Inc | 27,62 | -0,47 | 27,75 | 35 | | Bellsouth Corp | 44,64 | +2,98 | 43,35 | 1133 | | Berkshire cl a* | 99,90 | +0,48 | 99,43 | 1 | | Berkshire cl b* | 3,32 | +0,45 | 3,31 | 1 | | Boeing Co | 82,95 | +0,25 | 82,74 | 390 | | Bristol Myers sq | 24,67 | -0,24 | 24,73 | 773 | | Cardinal Health | 64,65 | -0,54 | 65,00 | 287 | | Carnival | 47,98 | -0,33 | 48,14 | 224 | | Caterpillar Inc | 69,10 | +0,47 | 69,08 | 660 | | ChevronTexaco | 65,18 | +0,90 | 64,60 | 993 | | Cigna | 118,60 | +0,04 | 118,55 | 104 | | Cisco | 23,83 | -1,45 | 24,18 | 11680 | | Citigroup | 49,74 | -0,90 | 50,19 | 2827 | | Coca-Cola Co | 44,65 | +1,57 | 43,96 | 2572 | | Colgate Palmoliv | 60,54 | +0,20 | 60,42 | 251 | | Costco Wholesale | 52,24 | +0,19 | 52,14 | 700 | | Daimler-Chrysler | 52,41 | +2,06 | 51,35 | 58 | | Dow Chemical Co | 39,57 | +0,13 | 39,52 | 355 | | Du Pont Co | 45,12 | +0,51 | 44,89 | 305 | | Eastman Kodak | 23,15 | +1,36 | 22,84 | 151 | | Eli Lilly | 57,48 | -1,32 | 58,25 | 1015 | | EMC Corp | 12,32 | +1,15 | 12,18 | 1735 | | Emerson Electric | 84,61 | -0,68 | 85,19 | 237 | | Exelon | 61,61 | -0,06 | 61,65 | 312 | | Exxon Mobil | 69,68 | +0,74 | 69,17 | 2116 | | Fannie Mae | 59,03 | -1,35 | 59,84 | 276 | | First Data Corp | 22,69 | +0,58 | 22,56 | 585 | | Ford Motor Co | 8,02 | -0,37 | 8,05 | 1444 | | Gap Inc | 19,83 | +1,38 | 19,56 | 922 | | Genentech | 84,92 | -0,09 | 85,00 | 334 | | General Elec Co | 35,36 | -0,56 | 35,56 | 3016 | | General Motors | 32,92 | +1,54 | 32,42 | 679 | | Goldman Sachs Gr | 182,60 | -0,01 | 182,97 | 799 | | HJ Heinz Co | 41,62 | -0,57 | 41,86 | 85 | | Halliburton Co | 28,95 | +1,12 | 28,63 | 1480 | | HCA-Healthcare | 50,39 | -0,02 | 50,40 | 121 | | Hewlett-Packard | 39,53 | +1,33 | 39,01 | 1547 | | Home Depot Inc | 36,14 | +0,70 | 35,89 | 850 | | Honeywell Int | 41,25 | -3,24 | 42,63 | 1570 | | Illinois Tool Works | 46,83 | -0,83 | 47,22 | 572 | | Intel Corp | 20,98 | -0,62 | 21,11 | 23368 | | IBM | 90,81 | +1,10 | 89,82 | 1669 | | Intl Paper | 34,29 | -0,70 | 34,53 | 286 | | Johnson&Johnson | 67,90 | -0,37 | 68,15 | 1247 | | J P Morgan Chase | 46,66 | -1,17 | 47,21 | 1537 | | Kimberly-Clark | 66,67 | -0,52 | 67,02 | 144 | | Kohls | 71,75 | +0,73 | 71,23 | 311 | | Kroger | 22,04 | -0,50 | 22,15 | 362 | | Lehman Brothers | 77,63 | -0,59 | 78,09 | 522 | | Lockheed Martin | 88,50 | +0,47 | 88,09 | 203 | | Lowes Cos | 31,23 | -0,22 | 31,30 | 697 | | Lucent Tech | 2,35 | — | 2,35 | 1199 | | Marsh & McLennan | 28,26 | -0,81 | 28,49 | 167 | | McDonalds Corp | 41,13 | -0,82 | 41,47 | 1567 | | Medtronic | 47,61 | -1,02 | 48,10 | 943 | | Merck & Co | 44,85 | +0,83 | 44,48 | 1157 | | Merrill Lynch | 84,44 | +0,07 | 84,38 | 643 | | Metlife Inc | 58,60 | -0,26 | 58,75 | 190 | | Micron Tech | 14,55 | +0,48 | 14,48 | 1172 | | Microsoft | 28,42 | -0,35 | 28,52 | 11577 | | Minnesota Mining | 75,86 | +0,44 | 75,53 | 266 | | Motorola Inc | 23,48 | -0,68 | 23,64 | 3181 | | Occidental Petr | 46,93 | +1,30 | 46,33 | 713 | | Omnicom Group | 94,86 | +0,48 | 94,41 | 51 | | Oracle Corp | 18,63 | -0,59 | 18,74 | 8301 | | Pfizer Inc | 28,37 | +0,96 | 28,10 | 4778 | | Philip Morris | 79,96 | +2,07 | 78,34 | 1789 | | Raytheon Co | 50,55 | +0,10 | 50,50 | 189 | | Schering-plough | 22,73 | -0,35 | 22,81 | 418 | | Tenet Healthcare | 8,18 | +0,74 | 8,12 | 99 | | Texas Instrument | 31,89 | +1,01 | 31,57 | 2508 | | Textron Inc | 92,95 | +2,71 | 90,50 | 601 | | Time Warner Inc | 19,58 | -0,05 | 19,59 | 3176 | | Tyco Int | 29,53 | -0,24 | 29,60 | 526 | | Unisys Corp | 6,26 | +0,64 | 6,22 | 132 | | UPS | 75,63 | +4,45 | 72,41 | 1580 | | United Tech | 65,10 | -0,72 | 65,57 | 475 | | Unitedhealth Gr | 50,23 | +4,82 | 47,92 | 3391 | | US Bancorp | 33,21 | -0,12 | 33,25 | 991 | | Verizon Comm | 37,04 | +1,23 | 36,59 | 1577 | | Wachovia | 55,15 | -0,70 | 55,54 | 1053 | | Wal-Mart Stores | 48,93 | +1,20 | 48,35 | 1317 | | Walt Disney Co | 31,59 | +0,03 | 31,58 | 471 | | Washington Mutual | 42,24 | -3,36 | 43,71 | 2404 | | Wells Fargo | 36,40 | -1,11 | 36,81 | 992 | | Xerox Corp | 16,27 | +0,74 | 16,15 | 268 |
|
