| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +0,22 | 9,3 | 5833 | | ANZ Banking Grp | 28,2 | -0,21 | 28,2 | 6336 | | CommonWealth Bank | 47,2 | +0,19 | 47,1 | 2322 | | National Australian Bank | 38,0 | +0,77 | 37,7 | 5197 | | Telstra Corp | 3,7 | +1,66 | 3,6 | 90705 | | Westpac Banking | 23,5 | -0,25 | 23,6 | 6374 | | Япония (JPY) | | Asahi Kasei | 759,0 | +1,20 | 750,0 | 4171 | | Daiwa Securities | 1440,0 | +0,21 | 1437,0 | 12098 | | Fuji Photo Film | 4470,0 | +0,22 | 4460,0 | 1966 | | Fujitsu Ltd | 1036,0 | +2,37 | 1012,0 | 19952 | | Honda Motor Co | 4110,0 | +0,24 | 4100,0 | 6353 | | Kao Corp | 3070,0 | -4,95 | 3230,0 | 4146 | | KDDI* | 728000,0 | -7,14 | 784000,0 | 98 | | Mitsubishi Fin Gr* | 1510000,
0 | — | 1510000,0 | 43 | | Mitsubishi Electric | 1048,0 | +0,87 | 1039,0 | 6779 | | NEC Corp | 680,0 | -0,15 | 681,0 | 12162 | | Nippon Steel Corp | 492,0 | -0,61 | 495,0 | 29168 | | Nissan Motor Co | 1366,0 | +0,22 | 1363,0 | 8622 | | NTT* | 618000,0 | -1,90 | 630000,0 | 36 | | NTT DoCoMo* | 184000,0 | -2,13 | 188000,0 | 190 | | Pioneer | 1957,0 | +0,41 | 1949,0 | 1669 | | Ricoh | 2475,0 | +0,61 | 2460,0 | 2218 | | Seikisui House | 1896,0 | -0,16 | 1899,0 | 2411 | | Shin-Etsu Chem | 7990,0 | -0,75 | 8050,0 | 2187 | | Sony | 4830,0 | +1,26 | 4770,0 | 6682 | | Sumitomo Chem | 853,0 | -1,50 | 866,0 | 9554 | | TDK Corp | 9570,0 | -0,83 | 9650,0 | 593 | | Toshiba Corp | 769,0 | +0,65 | 764,0 | 17343 | | Toyota Motor Co | 7030,0 | +1,01 | 6960,0 | 8427 | | Гонконг (HKD) | | Cheung Kong | 85,1 | -0,12 | 85,2 | 2736 | | China Mobile | 60,0 | +1,44 | 59,2 | 19696 | | China Unicom | 8,3 | +1,59 | 8,2 | 11024 | | CLP Holdings | 48,6 | +0,73 | 48,3 | 3845 | | CNOOC | 6,5 | -0,15 | 6,5 | 45455 | | Hang Seng Bank | 99,2 | — | 99,2 | 691 | | Henderson Land | 43,5 | -0,23 | 43,6 | 1564 | | HSBC Holdings | 146,9 | -0,20 | 147,2 | 8888 | | Hutchison | 69,9 | +0,07 | 69,8 | 8052 | | Франция (EUR) | | Alcatel | 10,3 | +6,98 | 9,6 | 52135 | | Axa | 30,4 | -1,10 | 30,8 | 3648 | | BNP Paribas | 86,3 | -1,03 | 87,2 | 1952 | | Bouygues | 45,3 | -2,70 | 46,6 | 1876 | | Danone | 115,9 | -0,34 | 116,3 | 470 | | EADS | 20,9 | +0,82 | 20,7 | 1998 | | France Telecom | 19,3 | +1,31 | 19,1 | 12087 | | Lafarge | 105,2 | -0,85 | 106,1 | 541 | | Michelin | 61,6 | -1,20 | 62,4 | 529 | | Peugeot | 42,6 | -0,68 | 42,9 | 1553 | | Renault | 90,8 | -0,11 | 90,9 | 1110 | | Sanofi-Synthelab | 70,3 | -0,50 | 70,7 | 2023 | | Schneider Elec | 90,5 | -1,74 | 92,1 | 1360 | | STMicroelectronics | 13,3 | -2,49 | 13,7 | 7375 | | Total Fina Elf | 53,8 | — | 53,8 | 5338 | | Великобритания (GBp) | | ARM Holdings | 115,0 | -1,29 | 116,5 | 15063 | | BAE System | 419,5 | -0,53 | 421,8 | 10723 | | Barclays | 716,0 | -0,14 | 717,0 | 13614 | | BP | 607,5 | +1,00 | 601,5 | 59226 | | BAT | 1447,0 | -0,14 | 1449,0 | 4384 | | British Airways | 461,5 | -0,11 | 462,0 | 5942 | | British Telecom | 269,8 | +0,94 | 267,3 | 20403 | | Cable & Wireless | 142,0 | +1,07 | 140,5 | 17684 | | Cadbury Schweppes | 542,5 | -0,37 | 544,5 | 8411 | | HSBC Hldg | 1007,5 | -0,05 | 1008,0 | 12164 | | Lloyds TSB Grp | 562,3 | -0,35 | 564,0 | 12268 | | Marks & Spencer | 654,0 | +1,00 | 647,5 | 7262 | | Prudential | 645,0 | +0,70 | 640,5 | 6245 | | Reuters Group | 450,3 | +1,87 | 442,0 | 6802 | | Rio Tinto | 2834,0 | -0,39 | 2845,0 | 7094 | | Sainsbury | 395,3 | +0,83 | 392,0 | 4679 | | Unilever | 1310,0 | -0,61 | 1318,0 | 2311 | | Vodafone Airtch | 129,5 | — | 129,5 | 158427 | | Германия (EUR) | | Allianz AG | 145,0 | -0,23 | 145,3 | 1643 | | BASF | 67,3 | -0,24 | 67,4 | 1780 | | Bayer AG | 40,8 | +0,99 | 40,4 | 3303 | | BMW | 44,6 | — | 44,6 | 1942 | | Commerzbank AG | 27,6 | -0,33 | 27,7 | 3035 | | Daimler-Chrysler | 41,2 | -1,03 | 41,7 | 3923 | | Deutsche Bank n | 98,2 | +0,21 | 98,0 | 2287 | | Dt Telekom n | 13,0 | +0,62 | 12,9 | 35148 | | Hypovereinsbank | 36,3 | -1,04 | 36,7 | 442 | | Infineon Tech | 9,7 | -0,51 | 9,8 | 4135 | | Merck KGaA | 81,1 | +0,38 | 80,8 | 708 | | Munich Re | 127,7 | -0,86 | 128,8 | 1123 | | Sap AG | 158,8 | +0,06 | 158,7 | 941 | | Siemens | 70,8 | -1,02 | 71,5 | 3502 | | Volkswagen AG | 74,7 | +0,54 | 74,3 | 2126 | | Финляндия (EUR) | | Nokia | 15,4 | -1,28 | 15,6 | 25532 | | Stora Enso | 12,7 | -0,24 | 12,7 | 1606 | | Швейцария (CHF) | | Ciba Special | 76,4 | -0,33 | 76,7 | 425 | | Lonza Grp AG | 95,5 | +5,76 | 90,3 | 2018 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 75,5 | -0,26 | 75,7 | 3848 | | Nestle | 423,8 | -0,94 | 427,8 | 1014 | | Novartis | 76,3 | -0,39 | 76,6 | 5610 | | Roche | 244,0 | -0,61 | 245,5 | 23 | | Swiss Re | 102,8 | -1,34 | 104,2 | 1980 | | UBS AG | 78,1 | -0,89 | 78,8 | 5787 | | Zurich Fin | 312,3 | +0,08 | 312,0 | 466 | | Швеция (SEK) | | ABB | 104,8 | — | 104,8 | 2893aaz | | Electrolux | 122,8 | -1,60 | 124,8 | 7170 | | Ericsson | 27,6 | -0,54 | 27,7 | 194923 | | Nordea | 99,6 | -0,90 | 100,5 | 11121 | | Volvo | 453,5 | +0,67 | 450,5 | 4652 | | Голландия (EUR) | | ABN Amro Hld | 13,7 | -1,53 | 13,9 | 16280 | | Ahold Kon | 23,4 | +0,26 | 23,4 | 6996 | | Fortis | 14,7 | +0,34 | 14,7 | 3068 | | ING Grp | 8,3 | — | 8,3 | 4920 | | Philips | 33,5 | +0,21 | 33,4 | 2465 | | Россия (ADR) | | АФК Система | 26,20 | +1,52 | 26,35 | 309 | | Вимм-Билль-Данн | 45,05 | -2,07 | 46,00 | 54 | | Вымпелком | 65,30 | +2,67 | 63,60 | 258 | | Газпром | 43,70 | -0,43 | 43,85 | 3015 | | ЛУКОЙЛ | 79,22 | +0,13 | 79,90 | 1707 | | Мобильные телесистемы | 41,46 | -0,22 | 41,55 | 345 | | Норильский никель | 144,53 | +1,73 | 144,75 | 534 | | Пятерочка | 22,30 | — | 22,00 | 2 | | РАО ЕЭС России | 72,90 | -0,82 | 73,50 | 459 | | Ростелеком | 29,66 | +0,54 | 29,50 | 12 | | Ростелеком | 29,60 | +0,34 | 29,50 | 43 | | Стальная группа Мечел | 23,00 | +1,10 | 22,75 | 57 | | Сургутнефтегаз | 63,40 | -1,56 | 64,30 | 1230 | | Канада (CAD) | 35,9 | -0,19 | 36,0 | 3861 | | Alcan Inc | 28,0 | +0,21 | 28,0 | 4698 | | Bank Nova Scotia | 48,8 | -0,12 | 48,8 | 226 | | BCE Inc | 68,0 | -0,35 | 68,2 | 223 | | Imperial Oil | 48,4 | -0,43 | 48,6 | 620 | | Loblaw Cos Ltd | 31,4 | +0,26 | 31,3 | 444 | | Nortel Networks | 38,3 | -0,16 | 38,4 | 387 | | Royal Bank of Canada | 45,5 | -0,04 | 45,5 | 189 | | США ($) | | Abbott Labs | 47,89 | -1,93 | 48,83 | 1075 | | Agilent Tech | 34,79 | — | 34,79 | 526 | | Alcoa | 27,68 | +0,69 | 27,49 | 1468 | | Allstate Corp | 61,54 | +0,31 | 61,35 | 496 | | Alltel | 57,35 | -0,80 | 57,81 | 288 | | Amer Electric Power | 41,42 | -0,58 | 41,66 | 417 | | Amer Express Co | 56,77 | +0,21 | 56,65 | 2654 | | AIG | 66,70 | -0,21 | 66,84 | 1761 | | Amgen | 74,70 | +1,81 | 73,37 | 8254 | | Analog Devices | 29,97 | -0,13 | 30,01 | 1366 | | Anheuser-Busch | 46,80 | -1,66 | 47,59 | 1224 | | Time Warner Inc | 19,80 | +0,51 | 19,70 | 3915 | | Apple Comp Inc | 80,79 | -0,82 | 81,46 | 7404 | | Applied Materials | 17,24 | -0,98 | 17,41 | 8356 | | Automatic Data Proc | 47,72 | -0,38 | 47,90 | 249 | | Bank of America | 53,29 | -0,69 | 53,66 | 2916 | | Bank of New York | 33,73 | +0,18 | 33,67 | 772 | | Baxter Int | 46,42 | -1,67 | 47,21 | 724 | | BCE Inc | 27,86 | +0,25 | 27,79 | 57 | | Bellsouth Corp | 45,93 | +0,75 | 45,59 | 1364 | | Berkshire cl a* | 100,45 | +0,45 | 100,00 | 1 | | Berkshire cl b* | 3,35 | +0,51 | 3,33 | 9 | | Boeing Co | 82,99 | +0,23 | 82,80 | 806 | | Bristol Myers sq | 24,40 | -0,69 | 24,57 | 1030 | | Cardinal Health | 65,24 | -0,88 | 65,82 | 178 | | Carnival | 48,11 | -0,60 | 48,40 | 395 | | Caterpillar Inc | 61,04 | +1,03 | 60,42 | 3098 | | ChevronTexaco | 66,41 | +1,17 | 65,64 | 1921 | | Cigna | 117,52 | -1,96 | 119,87 | 253 | | Cisco | 24,22 | -0,86 | 24,43 | 9600 | | Citigroup | 50,47 | -0,30 | 50,62 | 2404 | | Coca-Cola Co | 47,19 | -0,19 | 47,28 | 2510 | | Colgate Palmoliv | 60,41 | +0,17 | 60,31 | 543 | | Costco Wholesale | 52,62 | -0,13 | 52,69 | 869 | | Daimler-Chrysler | 52,01 | -0,69 | 52,37 | 113 | | Dow Chemical Co | 40,40 | +1,35 | 39,86 | 1487 | | Du Pont Co | 46,36 | +2,00 | 45,45 | 3188 | | Eastman Kodak | 22,96 | -1,08 | 23,21 | 266 | | Eli Lilly | 57,48 | -0,74 | 57,91 | 661 | | EMC Corp | 12,29 | -0,24 | 12,32 | 2338 | | Emerson Electric | 84,85 | +0,07 | 84,79 | 238 | | Exelon | 62,25 | -0,35 | 62,47 | 543 | | Exxon Mobil | 70,09 | +0,24 | 69,92 | 3617 | | Fannie Mae | 58,33 | -0,77 | 58,78 | 398 | | First Data Corp | 23,52 | +2,48 | 22,95 | 4990 | | Ford Motor Co | 8,14 | +3,04 | 7,90 | 6040 | | Gap Inc | 19,87 | -0,95 | 20,06 | 1051 | | Genentech | 83,04 | -0,31 | 83,30 | 849 | | General Elec Co | 35,53 | — | 35,53 | 3137 | | General Motors | 35,88 | +1,96 | 35,19 | 4558 | | Goldman Sachs Gr | 187,37 | +1,45 | 184,70 | 1520 | | HJ Heinz Co | 41,29 | -0,05 | 41,31 | 358 | | Halliburton Co | 30,22 | +3,28 | 29,26 | 3869 | | HCA-Healthcare | 50,37 | -0,14 | 50,44 | 484 | | Hewlett-Packard | 39,69 | -0,45 | 39,87 | 2483 | | Home Depot Inc | 36,39 | +0,41 | 36,24 | 2019 | | Honeywell Int | 42,66 | +1,35 | 42,09 | 876 | | Illinois Tool Works | 47,02 | +0,04 | 47,00 | 449 | | Intel Corp | 21,72 | +1,26 | 21,45 | 24507 | | IBM | 91,78 | +0,24 | 91,56 | 1585 | | Intl Paper | 33,74 | +0,30 | 33,64 | 455 | | Johnson&Johnson | 68,45 | -0,94 | 69,10 | 2541 | | J P Morgan Chase | 47,05 | -0,72 | 47,39 | 2190 | | Kimberly-Clark | 65,30 | -2,81 | 67,19 | 1021 | | Kohls | 72,85 | -0,99 | 73,58 | 1137 | | Kroger | 22,01 | -1,21 | 22,28 | 612 | | Lehman Brothers | 77,64 | — | 77,64 | 438 | | Lockheed Martin | 88,82 | +0,71 | 88,19 | 744 | | Lowes Cos | 30,65 | -0,78 | 30,89 | 1205 | | Lucent Tech | 2,53 | +8,12 | 2,34 | 27471 | | Marsh & McLennan | 29,04 | -0,07 | 29,06 | 656 | | McDonalds Corp | 42,11 | -0,07 | 42,14 | 1905 | | Medtronic | 48,99 | +0,97 | 48,52 | 1937 | | Merck & Co | 45,45 | -0,55 | 45,70 | 2048 | | Merrill Lynch | 85,62 | -0,08 | 85,69 | 1032 | | Metlife Inc | 58,66 | -0,14 | 58,74 | 408 | | Micron Tech | 14,27 | -0,97 | 14,41 | 1894 | | Microsoft | 28,20 | -0,88 | 28,45 | 18959 | | Minnesota Mining | 80,05 | -0,05 | 80,09 | 810 | | Motorola Inc | 23,43 | +0,47 | 23,32 | 2527 | | Occidental Petr | 46,79 | +0,86 | 46,39 | 952 | | Omnicom Group | 98,85 | +4,18 | 94,88 | 1446 | | Oracle Corp | 18,88 | -1,41 | 19,15 | 10305 | | Pfizer Inc | 27,19 | -1,95 | 27,73 | 8776 | | Philip Morris | 78,87 | -1,61 | 80,16 | 2767 | | Raytheon Co | 50,36 | -0,06 | 50,39 | 275 | | Schering-plough | 22,74 | -0,39 | 22,83 | 1690 | | Tenet Healthcare | 8,10 | -0,74 | 8,16 | 740 | | Texas Instrument | 31,04 | -2,63 | 31,88 | 9215 | | Textron Inc | 90,50 | -0,24 | 90,72 | 160 | | Time Warner Inc | 19,80 | +0,51 | 19,70 | 3915 | | Tyco Int | 29,28 | -0,48 | 29,42 | 1221 | | Unisys Corp | 6,60 | -1,49 | 6,70 | 913 | | UPS | 76,14 | +0,12 | 76,05 | 550 | | United Tech | 65,08 | +0,15 | 64,98 | 646 | | Unitedhealth Gr | 50,49 | -0,30 | 50,64 | 1395 | | US Bancorp | 33,68 | +0,03 | 33,67 | 816 | | Verizon Comm | 38,04 | +0,05 | 38,02 | 1987 | | Wachovia | 55,61 | -0,52 | 55,90 | 1526 | | Wal-Mart Stores | 51,59 | +0,60 | 51,28 | 4880 | | Walt Disney Co | 31,26 | -0,06 | 31,28 | 1049 | | Washington Mutual | 42,84 | +0,26 | 42,73 | 1539 | | Wells Fargo | 36,43 | -0,65 | 36,67 | 1025 | | Xerox Corp | 16,74 | +1,64 | 16,47 | 1322 |
|
