| 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 | 2775aaz | | 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 | 26,50 | +0,38 | 26,25 | 1023 | | Вимм-Билль-Данн | 44,98 | +1,93 | 44,13 | 20 | | Вымпелком | 63,32 | +0,25 | 63,16 | 124 | | Газпром | 43,67 | -0,72 | 44,17 | 3047 | | ЛУКОЙЛ | 79,38 | -1,48 | 81,10 | 1805 | | Мобильные телесистемы | 41,35 | +0,12 | 41,30 | 430 | | Норильский никель | 144,75 | -0,69 | 145,75 | 199 | | Пятерочка | 22,00 | — | 22,00 | 127 | | РАО ЕЭС России | 73,57 | — | 73,50 | 317 | | Ростелеком | 29,47 | -0,61 | 29,65 | 26 | | Ростелеком | 29,48 | +0,58 | 29,33 | 75 | | Стальная группа Мечел | 22,92 | +0,09 | 22,90 | 15 | | Сургутнефтегаз | 64,20 | -2,43 | 65,90 | 831 | | 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 | 48,52 | -0,53 | 48,78 | 481 | | Agilent Tech | 34,95 | +0,09 | 34,92 | 448 | | Alcoa | 27,48 | +0,07 | 27,46 | 958 | | Allstate Corp | 61,18 | -0,08 | 61,23 | 552 | | Alltel | 57,32 | -0,81 | 57,79 | 231 | | Amer Electric Power | 41,20 | -0,34 | 41,34 | 283 | | Amer Express Co | 57,89 | -0,26 | 58,04 | 1239 | | AIG | 66,45 | -0,05 | 66,48 | 794 | | Amgen | 73,17 | -1,05 | 73,95 | 2153 | | Analog Devices | 30,08 | +1,08 | 29,76 | 444 | | Anheuser-Busch | 47,32 | — | 47,32 | 544 | | Time Warner Inc | 19,63 | -0,76 | 19,78 | 2528 | | Apple Comp Inc | 81,43 | +1,85 | 79,95 | 10268 | | Applied Materials | 17,32 | +0,41 | 17,25 | 8367 | | Automatic Data Proc | 47,68 | +0,55 | 47,42 | 160 | | Bank of America | 53,54 | -0,15 | 53,62 | 2175 | | Bank of New York | 33,90 | +1,62 | 33,58 | 525 | | Baxter Int | 46,44 | +0,96 | 46,00 | 438 | | BCE Inc | 27,70 | +0,04 | 27,69 | 52 | | Bellsouth Corp | 45,04 | -0,53 | 45,28 | 1666 | | Berkshire cl a* | 100,00 | +0,10 | 99,90 | 1 | | Berkshire cl b* | 3,33 | +0,14 | 3,33 | 6 | | Boeing Co | 82,15 | +0,50 | 81,74 | 497 | | Bristol Myers sq | 24,43 | -0,25 | 24,49 | 1064 | | Cardinal Health | 65,52 | -0,26 | 65,69 | 111 | | Carnival | 48,06 | -0,04 | 48,08 | 328 | | Caterpillar Inc | 59,69 | +1,17 | 59,00 | 3908 | | ChevronTexaco | 65,44 | +0,25 | 65,28 | 1253 | | Cigna | 119,85 | -0,04 | 119,90 | 161 | | Cisco | 24,41 | -0,57 | 24,55 | 12114 | | Citigroup | 50,40 | +0,98 | 49,91 | 3003 | | Coca-Cola Co | 47,28 | +1,13 | 46,75 | 3763 | | Colgate Palmoliv | 60,59 | -0,25 | 60,74 | 229 | | Costco Wholesale | 52,50 | +1,57 | 51,69 | 1777 | | Daimler-Chrysler | 52,17 | -0,25 | 52,30 | 76 | | Dow Chemical Co | 39,80 | — | 39,80 | 347 | | Du Pont Co | 45,14 | +0,38 | 44,97 | 607 | | Eastman Kodak | 23,20 | +0,87 | 23,00 | 152 | | Eli Lilly | 57,13 | -0,19 | 57,24 | 512 | | EMC Corp | 12,31 | -0,65 | 12,39 | 1848 | | Emerson Electric | 85,29 | +1,07 | 84,39 | 228 | | Exelon | 62,08 | -0,37 | 62,31 | 483 | | Exxon Mobil | 69,62 | +0,10 | 69,55 | 3038 | | Fannie Mae | 58,71 | -0,36 | 58,92 | 281 | | First Data Corp | 22,80 | +0,04 | 22,79 | 1473 | | Ford Motor Co | 7,92 | -1,12 | 8,01 | 6364 | | Gap Inc | 19,95 | +3,37 | 19,30 | 1539 | | Genentech | 83,86 | +0,84 | 83,16 | 384 | | General Elec Co | 35,48 | +0,03 | 35,47 | 3156 | | General Motors | 33,78 | +1,32 | 33,34 | 1215 | | Goldman Sachs Gr | 183,97 | +1,98 | 180,40 | 1017 | | HJ Heinz Co | 41,31 | -0,67 | 41,59 | 360 | | Halliburton Co | 29,87 | +3,79 | 28,78 | 4782 | | HCA-Healthcare | 50,38 | -0,16 | 50,46 | 143 | | Hewlett-Packard | 39,96 | +1,47 | 39,38 | 2108 | | Home Depot Inc | 36,23 | +0,67 | 35,99 | 1758 | | Honeywell Int | 42,03 | +0,79 | 41,70 | 707 | | Illinois Tool Works | 46,65 | +0,67 | 46,34 | 302 | | Intel Corp | 21,53 | +0,94 | 21,33 | 14313 | | IBM | 91,78 | +1,44 | 90,48 | 2022 | | Intl Paper | 33,59 | -0,65 | 33,81 | 263 | | Johnson&Johnson | 69,05 | +0,63 | 68,62 | 1336 | | J P Morgan Chase | 47,20 | +0,17 | 47,12 | 1409 | | Kimberly-Clark | 66,77 | -0,96 | 67,42 | 659 | | Kohls | 71,90 | +1,48 | 70,85 | 859 | | Kroger | 22,50 | +0,99 | 22,28 | 580 | | Lehman Brothers | 77,89 | +1,06 | 77,07 | 525 | | Lockheed Martin | 87,84 | +0,97 | 87,00 | 302 | | Lowes Cos | 30,82 | +1,88 | 30,25 | 1230 | | Lucent Tech | 2,32 | -1,28 | 2,35 | 4031 | | Marsh & McLennan | 28,93 | +2,30 | 28,28 | 470 | | McDonalds Corp | 41,85 | +0,92 | 41,47 | 1609 | | Medtronic | 48,51 | +0,14 | 48,44 | 697 | | Merck & Co | 45,63 | -0,02 | 45,64 | 1939 | | Merrill Lynch | 85,30 | +1,33 | 84,18 | 1198 | | Metlife Inc | 58,08 | -0,65 | 58,46 | 373 | | Micron Tech | 14,50 | +1,61 | 14,27 | 1134 | | Microsoft | 28,55 | +0,42 | 28,43 | 11965 | | Minnesota Mining | 79,60 | +1,44 | 78,47 | 930 | | Motorola Inc | 23,76 | +0,64 | 23,61 | 1893 | | Occidental Petr | 45,98 | -2,21 | 47,02 | 1838 | | Omnicom Group | 94,64 | -0,19 | 94,82 | 200 | | Oracle Corp | 19,21 | +1,21 | 18,98 | 6564 | | Pfizer Inc | 27,65 | -0,11 | 27,68 | 3965 | | Philip Morris | 80,53 | +1,08 | 79,67 | 2148 | | Raytheon Co | 50,30 | -0,06 | 50,33 | 180 | | Schering-plough | 22,60 | -0,35 | 22,68 | 833 | | Tenet Healthcare | 8,17 | +0,37 | 8,14 | 175 | | Texas Instrument | 31,46 | +0,29 | 31,37 | 2597 | | Textron Inc | 91,52 | -0,17 | 91,68 | 133 | | Time Warner Inc | 19,63 | -0,76 | 19,78 | 2528 | | Tyco Int | 29,25 | -0,37 | 29,36 | 579 | | Unisys Corp | 6,66 | +0,45 | 6,63 | 1055 | | UPS | 76,84 | +0,97 | 76,10 | 619 | | United Tech | 64,89 | -0,20 | 65,02 | 536 | | Unitedhealth Gr | 50,76 | +0,12 | 50,70 | 887 | | US Bancorp | 33,53 | +0,30 | 33,43 | 875 | | Verizon Comm | 37,69 | -0,29 | 37,80 | 1543 | | Wachovia | 55,63 | +0,94 | 55,11 | 766 | | Wal-Mart Stores | 51,30 | +3,91 | 49,37 | 10990 | | Walt Disney Co | 31,17 | -0,89 | 31,45 | 1624 | | Washington Mutual | 42,72 | +0,38 | 42,56 | 884 | | Wells Fargo | 36,61 | -0,05 | 36,63 | 803 | | Xerox Corp | 16,19 | +1,19 | 16,00 | 1370 |
|
