| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +1,19 | 9,2 | 3574 | | ANZ Banking Grp | 28,2 | +0,46 | 28,1 | 3147 | | CommonWealth Bank | 46,5 | +1,00 | 46,0 | 1686 | | National Australian Bank | 37,6 | +0,48 | 37,4 | 2530 | | Telstra Corp | 3,6 | +1,11 | 3,6 | 53322 | | Westpac Banking | 23,5 | +0,81 | 23,3 | 4560 | | Япония (JPY) | | Asahi Kasei | 747,0 | +0,13 | 746,0 | 3353 | | Daiwa Securities | 1434,0 | -0,83 | 1446,0 | 6314 | | Fuji Photo Film | 4410,0 | +0,23 | 4400,0 | 1494 | | Fujitsu Ltd | 995,0 | -1,19 | 1007,0 | 9344 | | Honda Motor Co | 4060,0 | +0,25 | 4050,0 | 5570 | | Kao Corp | 3250,0 | +1,25 | 3210,0 | 630 | | KDDI* | 791000,0 | +2,06 | 775000,0 | 13 | | Mitsubishi Fin Gr* | 1490000,
0 | — | 1490000,0 | 25 | | Mitsubishi Electric | 1019,0 | +0,49 | 1014,0 | 3168 | | NEC Corp | 677,0 | -0,15 | 678,0 | 5990 | | Nippon Steel Corp | 497,0 | +0,81 | 493,0 | 30904 | | Nissan Motor Co | 1358,0 | +0,89 | 1346,0 | 10401 | | NTT* | 622000,0 | +0,48 | 619000,0 | 20 | | NTT DoCoMo* | 187000,0 | -1,06 | 189000,0 | 74 | | Pioneer | 1935,0 | -0,62 | 1947,0 | 1621 | | Ricoh | 2435,0 | +0,41 | 2425,0 | 1253 | | Seikisui House | 1874,0 | +0,43 | 1866,0 | 1644 | | Shin-Etsu Chem | 7880,0 | +1,03 | 7800,0 | 1322 | | Sony | 4750,0 | -0,84 | 4790,0 | 10337 | | Sumitomo Chem | 870,0 | -0,57 | 875,0 | 6650 | | TDK Corp | 9480,0 | -0,11 | 9490,0 | 472 | | Toshiba Corp | 753,0 | -0,79 | 759,0 | 19355 | | Toyota Motor Co | 6880,0 | +1,47 | 6780,0 | 5936 | | Гонконг (HKD) | | Cheung Kong | 85,3 | +1,01 | 84,4 | 4007 | | China Mobile | 59,1 | +0,77 | 58,7 | 29120 | | China Unicom | 8,2 | +0,12 | 8,2 | 20158 | | CLP Holdings | 48,5 | +0,10 | 48,4 | 5783 | | CNOOC | 6,5 | -0,61 | 6,5 | 151872 | | Hang Seng Bank | 99,0 | +0,20 | 98,8 | 1470 | | Henderson Land | 43,8 | +1,27 | 43,3 | 2404 | | HSBC Holdings | 147,2 | +0,55 | 146,4 | 10921 | | Hutchison | 69,8 | +0,36 | 69,6 | 5543 | | Франция (EUR) | | Alcatel | 9,6 | +0,31 | 9,6 | 7781 | | Axa | 30,5 | +0,26 | 30,4 | 6584 | | BNP Paribas | 86,3 | -0,23 | 86,5 | 3559 | | Bouygues | 45,8 | +0,33 | 45,6 | 1005 | | Danone | 115,7 | +0,61 | 115,0 | 793 | | EADS | 21,2 | +0,14 | 21,2 | 2116 | | France Telecom | 18,9 | — | 18,9 | 7480 | | Lafarge | 105,8 | -0,56 | 106,4 | 737 | | Michelin | 61,4 | -0,49 | 61,7 | 974 | | Peugeot | 42,9 | +0,45 | 42,7 | 2165 | | Renault | 89,8 | +0,28 | 89,6 | 1033 | | Sanofi-Synthelab | 70,3 | +1,15 | 69,5 | 4538 | | Schneider Elec | 91,2 | +0,50 | 90,7 | 604 | | STMicroelectronics | 13,6 | -0,73 | 13,7 | 4575 | | Total Fina Elf | 53,8 | +1,03 | 53,2 | 14034 | | Великобритания (GBp) | | ARM Holdings | 116,3 | +0,43 | 115,8 | 24110 | | BAE System | 418,8 | -0,06 | 419,0 | 13999 | | Barclays | 709,5 | -0,77 | 715,0 | 36721 | | BP | 602,8 | +0,42 | 600,5 | 58787 | | BAT | 1434,5 | +0,35 | 1430,0 | 5180 | | British Airways | 448,8 | -0,83 | 452,5 | 8032 | | British Telecom | 264,3 | +0,09 | 264,0 | 13255 | | Cable & Wireless | 137,3 | -1,08 | 138,8 | 9758 | | Cadbury Schweppes | 539,5 | -0,64 | 543,0 | 9235 | | HSBC Hldg | 1003,0 | +0,15 | 1001,5 | 37019 | | Lloyds TSB Grp | 561,5 | -1,23 | 568,5 | 25935 | | Marks & Spencer | 645,0 | — | 645,0 | 5131 | | Prudential | 638,5 | -1,08 | 645,5 | 7194 | | Reuters Group | 442,3 | +1,55 | 435,5 | 10883 | | Rio Tinto | 2817,0 | +0,79 | 2795,0 | 12650 | | Sainsbury | 394,3 | -0,25 | 395,3 | 6389 | | Unilever | 1307,0 | -0,76 | 1317,0 | 3148 | | Vodafone Airtch | 128,8 | — | 128,8 | 234057 | | Германия (EUR) | | Allianz AG | 143,8 | +0,77 | 142,7 | 2801 | | BASF | 66,7 | +0,50 | 66,4 | 2898 | | Bayer AG | 40,3 | +0,52 | 40,1 | 4304 | | BMW | 44,8 | -0,38 | 45,0 | 5388 | | Commerzbank AG | 27,4 | +0,18 | 27,4 | 3192 | | Daimler-Chrysler | 41,5 | — | 41,5 | 6134 | | Deutsche Bank n | 97,4 | -0,35 | 97,7 | 3216 | | Dt Telekom n | 12,8 | -0,55 | 12,8 | 15855 | | Hypovereinsbank | 35,8 | +0,28 | 35,7 | 229 | | Infineon Tech | 9,7 | -1,73 | 9,9 | 9527 | | Merck KGaA | 80,8 | +1,66 | 79,5 | 510 | | Munich Re | 127,3 | -0,27 | 127,6 | 1742 | | Sap AG | 157,0 | -1,55 | 159,5 | 3365 | | Siemens | 71,2 | +2,65 | 69,4 | 9197 | | Volkswagen AG | 73,6 | -0,46 | 74,0 | 4951 | | Финляндия (EUR) | | Nokia | 15,4 | +0,46 | 15,4 | 40497 | | Stora Enso | 12,7 | -0,62 | 12,8 | 3928 | | Швейцария (CHF) | | Ciba Special | 75,9 | +0,60 | 75,5 | 447 | | Lonza Grp AG | 89,4 | +1,07 | 88,5 | 486 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 74,6 | -0,27 | 74,8 | 2907 | | Nestle | 426,5 | -0,12 | 427,0 | 1112 | | Novartis | 76,1 | +0,80 | 75,5 | 11016 | | Roche | 244,7 | -0,65 | 246,3 | 32 | | Swiss Re | 103,8 | +0,10 | 103,7 | 1902 | | UBS AG | 78,1 | +0,19 | 78,0 | 3857 | | Zurich Fin | 310,5 | +0,16 | 310,0 | 513 | | Швеция (SEK) | | ABB | 104,0 | +0,97 | 103,0 | 2775 | | Electrolux | 125,0 | +0,81 | 124,0 | 2369 | | Ericsson | 27,6 | +2,03 | 27,1 | 217526 | | Nordea | 99,5 | -0,20 | 99,7 | 5513 | | Volvo | 453,0 | -0,22 | 454,0 | 3003 | | Голландия (EUR) | | ABN Amro Hld | 13,9 | -1,20 | 14,0 | 61148 | | Ahold Kon | 23,2 | -0,13 | 23,2 | 9930 | | Fortis | 14,6 | -0,34 | 14,6 | 7404 | | ING Grp | 8,2 | -0,24 | 8,2 | 8530 | | Philips | 33,1 | -0,09 | 33,1 | 5484 | | Россия (ADR) | | АФК Система | 26,25 | -1,32 | 26,60 | 362 | | Вимм-Билль-Данн | 44,17 | -0,18 | 44,25 | 8 | | Вымпелком | 62,16 | -1,40 | 63,04 | 159 | | Газпром | 44,41 | -1,41 | 44,80 | 3262 | | ЛУКОЙЛ | 81,20 | -1,34 | 82,20 | 1144 | | Мобильные телесистемы | 41,12 | -0,72 | 41,42 | 453 | | Мосэнерго | 18,50 | -1,33 | 18,75 | 1 | | Норильский никель | 147,25 | -1,85 | 148,50 | 221 | | Пятерочка | 22,50 | -2,18 | 22,49 | 283 | | РАО ЕЭС России | 73,50 | -0,68 | 74,00 | 401 | | Ростелеком | 29,64 | -0,87 | 29,90 | 9 | | Ростелеком | 29,97 | — | 30,09 | 15 | | Стальная группа Мечел | 22,99 | -0,69 | 23,15 | 26 | | Сургутнефтегаз | 67,40 | -2,08 | 67,30 | 557 | | Канада (CAD) | 35,7 | -0,81 | 36,0 | 9606 | | Alcan Inc | 27,7 | +0,80 | 27,5 | 7209 | | Bank Nova Scotia | 49,9 | +1,03 | 49,3 | 479 | | BCE Inc | 67,4 | -0,06 | 67,4 | 147 | | Imperial Oil | 47,8 | +0,40 | 47,6 | 391 | | Loblaw Cos Ltd | 31,3 | +0,71 | 31,1 | 813 | | Nortel Networks | 36,4 | -1,33 | 36,9 | 268 | | Royal Bank of Canada | 46,3 | +0,65 | 46,0 | 127 | | США ($) | | Abbott Labs | 48,27 | +0,73 | 47,92 | 1456 | | Agilent Tech | 34,87 | -0,14 | 34,92 | 454 | | Alcoa | 27,50 | -0,11 | 27,53 | 1706 | | Allstate Corp | 61,35 | -0,47 | 61,64 | 1093 | | Alltel | 57,54 | +1,36 | 56,77 | 446 | | Amer Electric Power | 41,03 | -0,24 | 41,13 | 757 | | Amer Express Co | 57,93 | -0,07 | 57,97 | 1399 | | AIG | 66,26 | -0,53 | 66,61 | 2428 | | Amgen | 73,20 | +0,21 | 73,05 | 4147 | | Analog Devices | 29,73 | +0,34 | 29,63 | 636 | | Anheuser-Busch | 47,46 | -1,13 | 48,00 | 885 | | Time Warner Inc | 19,73 | +0,15 | 19,70 | 5260 | | Apple Comp Inc | 79,38 | +0,49 | 78,99 | 8985 | | Applied Materials | 17,32 | -0,17 | 17,35 | 9124 | | Automatic Data Proc | 47,50 | +0,25 | 47,38 | 434 | | Bank of America | 52,97 | -0,54 | 53,26 | 4710 | | Bank of New York | 33,71 | -0,50 | 33,88 | 1065 | | Baxter Int | 44,60 | -0,76 | 44,94 | 939 | | BCE Inc | 27,81 | +0,76 | 27,60 | 47 | | Bellsouth Corp | 44,67 | +0,63 | 44,39 | 1930 | | Berkshire cl a* | 99,70 | -0,28 | 99,98 | 1 | | Berkshire cl b* | 3,32 | -0,30 | 3,33 | 4 | | Boeing Co | 82,13 | -0,34 | 82,41 | 1065 | | Bristol Myers sq | 24,37 | -1,14 | 24,65 | 2252 | | Cardinal Health | 65,18 | -0,26 | 65,35 | 319 | | Carnival | 48,04 | +0,06 | 48,01 | 606 | | Caterpillar Inc | 60,09 | -12,94 | 69,02 | 9614 | | ChevronTexaco | 65,43 | -0,32 | 65,64 | 2436 | | Cigna | 119,74 | +0,34 | 119,33 | 172 | | Cisco | 24,14 | -0,08 | 24,16 | 14305 | | Citigroup | 49,76 | -0,22 | 49,87 | 4613 | | Coca-Cola Co | 45,61 | +1,56 | 44,91 | 4161 | | Colgate Palmoliv | 60,40 | +0,82 | 60,23 | 690 | | Costco Wholesale | 51,57 | -0,17 | 51,66 | 1447 | | Daimler-Chrysler | 52,39 | +0,15 | 52,31 | 58 | | Dow Chemical Co | 39,35 | -0,78 | 39,66 | 927 | | Du Pont Co | 44,85 | -0,33 | 45,00 | 1121 | | Eastman Kodak | 22,93 | +0,26 | 22,87 | 347 | | Eli Lilly | 56,77 | -1,25 | 57,49 | 1208 | | EMC Corp | 12,27 | -0,65 | 12,35 | 2865 | | Emerson Electric | 84,44 | -1,59 | 85,80 | 550 | | Exelon | 62,02 | -0,05 | 62,05 | 709 | | Exxon Mobil | 69,70 | -0,04 | 69,73 | 6146 | | Fannie Mae | 58,16 | -1,42 | 59,00 | 913 | | First Data Corp | 22,78 | +0,49 | 22,67 | 1795 | | Ford Motor Co | 8,00 | -0,37 | 8,03 | 2999 | | Gap Inc | 19,60 | +0,67 | 19,47 | 1458 | | Genentech | 83,80 | -0,18 | 83,95 | 351 | | General Elec Co | 35,43 | +0,43 | 35,28 | 8441 | | General Motors | 32,78 | -0,79 | 33,04 | 1470 | | Goldman Sachs Gr | 180,00 | -0,03 | 180,05 | 1162 | | HJ Heinz Co | 41,40 | -0,89 | 41,77 | 425 | | Halliburton Co | 28,75 | -2,14 | 29,38 | 3304 | | HCA-Healthcare | 50,26 | -0,22 | 50,37 | 1457 | | Hewlett-Packard | 39,40 | -0,40 | 39,56 | 2999 | | Home Depot Inc | 35,80 | -0,31 | 35,91 | 3040 | | Honeywell Int | 41,96 | +0,91 | 41,58 | 1508 | | Illinois Tool Works | 45,98 | -1,31 | 46,59 | 801 | | Intel Corp | 21,18 | +0,71 | 21,03 | 23145 | | IBM | 90,31 | +0,50 | 89,86 | 1985 | | Intl Paper | 33,96 | +0,12 | 33,92 | 644 | | Johnson&Johnson | 69,05 | +1,48 | 68,04 | 3285 | | J P Morgan Chase | 46,71 | -0,34 | 46,87 | 3272 | | Kimberly-Clark | 66,97 | -0,18 | 67,09 | 533 | | Kohls | 71,10 | +0,07 | 71,05 | 794 | | Kroger | 22,22 | +1,65 | 21,86 | 911 | | Lehman Brothers | 76,76 | -0,93 | 77,48 | 783 | | Lockheed Martin | 86,93 | -1,15 | 87,94 | 724 | | Lowes Cos | 30,29 | -0,69 | 30,50 | 2399 | | Lucent Tech | 2,34 | -0,85 | 2,36 | 6559 | | Marsh & McLennan | 28,27 | -0,39 | 28,38 | 553 | | McDonalds Corp | 41,13 | +0,88 | 40,77 | 2054 | | Medtronic | 48,57 | +1,02 | 48,08 | 1330 | | Merck & Co | 45,23 | +1,66 | 44,49 | 5090 | | Merrill Lynch | 84,08 | +0,21 | 83,90 | 1473 | | Metlife Inc | 58,37 | +0,45 | 58,11 | 738 | | Micron Tech | 14,24 | -1,59 | 14,47 | 1465 | | Microsoft | 28,34 | +0,18 | 28,29 | 17342 | | Minnesota Mining | 78,21 | +2,37 | 76,40 | 2312 | | Motorola Inc | 23,34 | -0,51 | 23,46 | 3147 | | Occidental Petr | 47,29 | -1,21 | 47,87 | 1474 | | Omnicom Group | 94,65 | -0,05 | 94,70 | 150 | | Oracle Corp | 18,92 | +0,26 | 18,87 | 9030 | | Pfizer Inc | 27,36 | -1,16 | 27,68 | 10695 | | Philip Morris | 79,80 | -0,49 | 80,19 | 3059 | | Raytheon Co | 50,22 | -0,46 | 50,45 | 388 | | Schering-plough | 22,70 | +1,66 | 22,33 | 3933 | | Tenet Healthcare | 8,16 | -1,45 | 8,28 | 573 | | Texas Instrument | 31,39 | -0,73 | 31,62 | 2815 | | Textron Inc | 90,66 | -0,83 | 91,42 | 303 | | Time Warner Inc | 19,73 | +0,15 | 19,70 | 5260 | | Tyco Int | 29,34 | -0,91 | 29,61 | 2069 | | Unisys Corp | 6,46 | +3,53 | 6,24 | 965 | | UPS | 75,26 | +0,01 | 75,25 | 1612 | | United Tech | 64,89 | -0,17 | 65,00 | 1364 | | Unitedhealth Gr | 51,23 | +1,15 | 50,65 | 3524 | | US Bancorp | 33,47 | +0,12 | 33,43 | 2659 | | Verizon Comm | 37,35 | +0,38 | 37,21 | 3059 | | Wachovia | 54,98 | -0,29 | 55,14 | 1839 | | Wal-Mart Stores | 49,23 | +1,53 | 48,49 | 3415 | | Walt Disney Co | 31,73 | +0,44 | 31,59 | 1913 | | Washington Mutual | 42,45 | +0,24 | 42,35 | 1423 | | Wells Fargo | 36,55 | -0,52 | 36,74 | 2954 | | Xerox Corp | 16,11 | -0,19 | 16,14 | 771 |
|
