| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | +0,43 | 9,3 | 3200 | | ANZ Banking Grp | 28,4 | +0,96 | 28,2 | 3508 | | CommonWealth Bank | 47,3 | +0,30 | 47,2 | 2542 | | National Australian Bank | 38,1 | +0,29 | 38,0 | 2929 | | Telstra Corp | 3,7 | +1,36 | 3,7 | 78063 | | Westpac Banking | 23,6 | +0,43 | 23,5 | 5148 | | Япония (JPY) | | Asahi Kasei | 755,0 | -0,53 | 759,0 | 3059 | | Daiwa Securities | 1381,0 | -4,10 | 1440,0 | 12976 | | Fuji Photo Film | 4550,0 | +1,79 | 4470,0 | 3567 | | Fujitsu Ltd | 1020,0 | -1,54 | 1036,0 | 12962 | | Honda Motor Co | 4070,0 | -0,97 | 4110,0 | 7462 | | Kao Corp | 3090,0 | +0,65 | 3070,0 | 3034 | | KDDI* | 735000,0 | +0,96 | 728000,0 | 47 | | Mitsubishi Fin Gr* | 1510000,
0 | — | 1510000,0 | 18 | | Mitsubishi Electric | 1040,0 | -0,76 | 1048,0 | 8006 | | NEC Corp | 639,0 | -6,03 | 680,0 | 42192 | | Nippon Steel Corp | 493,0 | +0,20 | 492,0 | 37658 | | Nissan Motor Co | 1377,0 | +0,81 | 1366,0 | 10069 | | NTT* | 607000,0 | -1,78 | 618000,0 | 29 | | NTT DoCoMo* | 180000,0 | -2,17 | 184000,0 | 154 | | Pioneer | 1930,0 | -1,38 | 1957,0 | 1825 | | Ricoh | 2455,0 | -0,81 | 2475,0 | 1945 | | Seikisui House | 1884,0 | -0,63 | 1896,0 | 2001 | | Shin-Etsu Chem | 8040,0 | +0,63 | 7990,0 | 2018 | | Sony | 4820,0 | -0,21 | 4830,0 | 2843 | | Sumitomo Chem | 860,0 | +0,82 | 853,0 | 6262 | | TDK Corp | 9590,0 | +0,21 | 9570,0 | 432 | | Toshiba Corp | 760,0 | -1,17 | 769,0 | 15620 | | Toyota Motor Co | 7060,0 | +0,43 | 7030,0 | 9465 | | Гонконг (HKD) | | Cheung Kong | 84,7 | -0,47 | 85,1 | 3341 | | China Mobile | 60,3 | +0,50 | 60,0 | 19756 | | China Unicom | 8,4 | +0,72 | 8,3 | 16868 | | CLP Holdings | 48,7 | +0,10 | 48,6 | 1695 | | CNOOC | 6,5 | — | 6,5 | 51546 | | Hang Seng Bank | 99,1 | -0,05 | 99,2 | 979 | | Henderson Land | 42,9 | -1,27 | 43,5 | 4502 | | HSBC Holdings | 147,1 | +0,14 | 146,9 | 7897 | | Hutchison | 69,7 | -0,21 | 69,9 | 5916 | | Франция (EUR) | | Alcatel | 10,1 | -1,46 | 10,3 | 19055 | | Axa | 30,5 | +0,03 | 30,4 | 3441 | | BNP Paribas | 86,6 | -0,12 | 86,7 | 1845 | | Bouygues | 45,7 | +0,79 | 45,4 | 853 | | Danone | 115,7 | -0,09 | 115,8 | 443 | | EADS | 20,9 | — | 20,9 | 1092 | | France Telecom | 19,4 | +0,47 | 19,3 | 6560 | | Lafarge | 106,2 | +0,47 | 105,7 | 339 | | Michelin | 63,1 | +2,69 | 61,4 | 1416 | | Peugeot | 43,4 | +1,43 | 42,8 | 2865 | | Renault | 93,5 | +2,86 | 90,9 | 1382 | | Sanofi-Synthelab | 70,0 | -0,64 | 70,4 | 1746 | | Schneider Elec | 90,2 | -0,88 | 91,0 | 999 | | STMicroelectronics | 13,1 | -1,20 | 13,3 | 9509 | | Total Fina Elf | 53,8 | -0,28 | 53,9 | 5089 | | Великобритания (GBp) | | ARM Holdings | 114,3 | -0,65 | 115,0 | 3649 | | BAE System | 418,5 | -0,36 | 420,0 | 16191 | | Barclays | 714,0 | -0,42 | 717,0 | 9669 | | BP | 608,0 | — | 608,0 | 51277 | | BAT | 1473,0 | +1,87 | 1446,0 | 4680 | | British Airways | 461,5 | -0,16 | 462,3 | 4325 | | British Telecom | 274,8 | +1,29 | 271,3 | 16401 | | Cable & Wireless | 144,5 | — | 144,5 | 7674 | | Cadbury Schweppes | 548,0 | +1,11 | 542,0 | 6495 | | HSBC Hldg | 1005,8 | -0,05 | 1006,5 | 11169 | | Lloyds TSB Grp | 564,0 | +0,18 | 563,0 | 11926 | | Marks & Spencer | 664,5 | +1,30 | 656,0 | 4955 | | Prudential | 643,0 | -0,31 | 645,0 | 4035 | | Reuters Group | 452,0 | -0,22 | 453,0 | 13255 | | Rio Tinto | 2884,0 | +1,19 | 2850,0 | 5238 | | Sainsbury | 400,8 | +1,01 | 396,8 | 11223 | | Unilever | 1319,0 | +0,53 | 1312,0 | 1426 | | Vodafone Airtch | 131,8 | +1,35 | 130,0 | 166050 | | Германия (EUR) | | Allianz AG | 145,3 | -0,01 | 145,3 | 1499 | | BASF | 67,4 | — | 67,4 | 2097 | | Bayer AG | 40,6 | -0,61 | 40,8 | 2021 | | BMW | 45,5 | +1,93 | 44,6 | 1836 | | Commerzbank AG | 27,8 | +0,76 | 27,6 | 2325 | | Daimler-Chrysler | 43,6 | +5,04 | 41,5 | 23192 | | Deutsche Bank n | 98,4 | -0,11 | 98,5 | 1911 | | Dt Telekom n | 13,0 | -0,08 | 13,0 | 19120 | | Hypovereinsbank | 36,0 | -0,80 | 36,3 | 292 | | Infineon Tech | 9,5 | -1,85 | 9,7 | 9423 | | Merck KGaA | 83,0 | +1,93 | 81,4 | 724 | | Munich Re | 127,4 | -0,34 | 127,9 | 1088 | | Sap AG | 157,7 | -0,89 | 159,1 | 1040 | | Siemens | 71,2 | +0,47 | 70,9 | 2562 | | Volkswagen AG | 76,5 | +2,23 | 74,8 | 2733 | | Финляндия (EUR) | | Nokia | 15,3 | -0,84 | 15,4 | 22501 | | Stora Enso | 12,8 | +0,87 | 12,7 | 2387 | | Швейцария (CHF) | | Ciba Special | 77,3 | +0,91 | 76,6 | 491 | | Lonza Grp AG | 98,4 | +2,50 | 96,0 | 1211 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,0 | +0,26 | 75,8 | 3574 | | Nestle | 424,8 | +0,18 | 424,0 | 633 | | Novartis | 76,9 | +0,72 | 76,4 | 6735 | | Roche | 244,5 | -0,29 | 245,2 | 16 | | Swiss Re | 103,6 | +0,39 | 103,2 | 1365 | | UBS AG | 78,3 | +0,19 | 78,1 | 3844 | | Zurich Fin | 312,3 | -0,16 | 312,8 | 267 | | Швеция (SEK) | | ABB | 106,0 | +0,71 | 105,3 | 2626 | | Electrolux | 131,0 | +7,16 | 122,3 | 14864 | | Ericsson | 27,8 | +0,91 | 27,6 | 71126 | | Nordea | 100,1 | +0,20 | 99,9 | 14932 | | Volvo | 459,0 | +0,77 | 455,5 | 1821 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | +2,20 | 13,7 | 20322 | | Ahold Kon | 23,4 | +0,30 | 23,4 | 5484 | | Fortis | 14,8 | +0,54 | 14,7 | 4352 | | ING Grp | 8,4 | +2,06 | 8,3 | 11338 | | Philips | 33,3 | -0,54 | 33,5 | 2713 | | Россия (ADR) | | АФК Система | 26,60 | -0,75 | 26,75 | 544 | | Вимм-Билль-Данн | 45,12 | -0,04 | 45,14 | 3 | | Вымпелком | 65,61 | +0,55 | 65,25 | 153 | | Газпром | 44,15 | +1,12 | 43,66 | 2412 | | ЛУКОЙЛ | 82,20 | +2,75 | 80,00 | 1938 | | Мобильные телесистемы | 41,48 | +0,53 | 41,26 | 246 | | Норильский никель | 147,75 | +0,34 | 147,25 | 310 | | Пятерочка | 22,00 | — | 22,00 | 508 | | РАО ЕЭС России | 73,00 | +0,14 | 72,90 | 353 | | Ростелеком | 29,82 | +0,34 | 29,72 | 5 | | Ростелеком | 29,85 | +0,84 | 29,60 | 16 | | Стальная группа Мечел | 22,63 | -0,75 | 22,80 | 11 | | Сургутнефтегаз | 65,00 | +2,69 | 63,30 | 925 | | Канада (CAD) | 35,4 | -1,45 | 35,9 | 7297 | | Alcan Inc | 28,2 | +0,61 | 28,1 | 5736 | | Bank Nova Scotia | 48,6 | -0,57 | 48,9 | 393 | | BCE Inc | 68,5 | -0,12 | 68,6 | 194 | | Imperial Oil | 48,6 | -0,31 | 48,7 | 344 | | Loblaw Cos Ltd | 31,5 | -0,57 | 31,7 | 430 | | Nortel Networks | 38,8 | -0,23 | 38,8 | 169 | | Royal Bank of Canada | 45,6 | -0,24 | 45,7 | 54 | | США ($) | | Abbott Labs | 47,85 | -0,56 | 48,12 | 521 | | Agilent Tech | 35,01 | +0,23 | 34,93 | 147 | | Alcoa | 27,76 | +0,18 | 27,71 | 513 | | Allstate Corp | 61,89 | +0,24 | 61,74 | 391 | | Alltel | 57,44 | -0,23 | 57,57 | 472 | | Amer Electric Power | 41,60 | -0,10 | 41,64 | 546 | | Amer Express Co | 56,86 | +0,28 | 56,70 | 1634 | | AIG | 66,80 | +0,15 | 66,70 | 713 | | Amgen | 75,04 | +0,13 | 74,94 | 1753 | | Analog Devices | 31,19 | +5,16 | 29,66 | 1506 | | Anheuser-Busch | 46,64 | -0,53 | 46,89 | 403 | | Time Warner Inc | 19,83 | +0,10 | 19,81 | 1966 | | Apple Comp Inc | 81,66 | +0,75 | 81,05 | 4549 | | Applied Materials | 17,25 | +1,23 | 17,04 | 10472 | | Automatic Data Proc | 47,80 | — | 47,80 | 147 | | Bank of America | 53,63 | +0,37 | 53,43 | 1391 | | Bank of New York | 33,96 | +0,21 | 33,89 | 445 | | Baxter Int | 46,32 | -0,45 | 46,53 | 255 | | BCE Inc | 27,93 | -0,75 | 28,14 | 40 | | Bellsouth Corp | 45,45 | -0,37 | 45,62 | 668 | | Berkshire cl a* | 100,70 | +0,10 | 100,60 | 1 | | Berkshire cl b* | 3,37 | +0,42 | 3,35 | 3 | | Boeing Co | 81,78 | -2,17 | 83,59 | 1498 | | Bristol Myers sq | 24,82 | +0,28 | 24,75 | 968 | | Cardinal Health | 65,56 | -0,08 | 65,61 | 116 | | Carnival | 47,94 | -0,39 | 48,13 | 276 | | Caterpillar Inc | 61,00 | +0,11 | 60,93 | 1660 | | ChevronTexaco | 66,96 | +0,10 | 66,89 | 1104 | | Cigna | 115,60 | -1,76 | 117,67 | 208 | | Cisco | 24,16 | -0,74 | 24,34 | 9225 | | Citigroup | 50,54 | +0,14 | 50,47 | 1816 | | Coca-Cola Co | 47,21 | +0,38 | 47,03 | 1045 | | Colgate Palmoliv | 62,05 | +2,61 | 60,47 | 883 | | Costco Wholesale | 52,94 | +0,86 | 52,49 | 1162 | | Daimler-Chrysler | 54,92 | +4,95 | 52,33 | 319 | | Dow Chemical Co | 40,95 | +0,05 | 40,93 | 637 | | Du Pont Co | 46,01 | +0,02 | 46,00 | 593 | | Eastman Kodak | 23,61 | +1,37 | 23,29 | 268 | | Eli Lilly | 57,60 | -0,31 | 57,78 | 523 | | EMC Corp | 12,66 | +3,18 | 12,27 | 2677 | | Emerson Electric | 84,92 | +0,24 | 84,72 | 186 | | Exelon | 63,15 | +1,43 | 62,26 | 518 | | Exxon Mobil | 69,91 | +0,03 | 69,89 | 2638 | | Fannie Mae | 58,49 | -0,09 | 58,54 | 233 | | First Data Corp | 24,19 | +2,98 | 23,49 | 2382 | | Ford Motor Co | 8,49 | +2,29 | 8,30 | 8409 | | Gap Inc | 19,85 | -0,45 | 19,94 | 1143 | | Genentech | 83,88 | +0,43 | 83,52 | 294 | | General Elec Co | 35,37 | -0,14 | 35,42 | 2314 | | General Motors | 34,72 | -4,06 | 36,19 | 4277 | | Goldman Sachs Gr | 189,30 | +0,78 | 187,84 | 778 | | HJ Heinz Co | 41,34 | +0,34 | 41,20 | 185 | | Halliburton Co | 32,00 | +3,76 | 30,84 | 4131 | | HCA-Healthcare | 50,39 | +0,12 | 50,33 | 325 | | Hewlett-Packard | 39,31 | -0,33 | 39,44 | 2143 | | Home Depot Inc | 36,55 | +0,14 | 36,50 | 1380 | | Honeywell Int | 42,73 | -0,21 | 42,82 | 398 | | Illinois Tool Works | 46,57 | -0,83 | 46,96 | 287 | | Intel Corp | 21,76 | +0,65 | 21,62 | 11782 | | IBM | 91,58 | +0,10 | 91,49 | 902 | | Intl Paper | 33,57 | -0,09 | 33,60 | 231 | | Johnson&Johnson | 68,75 | — | 68,75 | 967 | | J P Morgan Chase | 47,30 | +0,34 | 47,14 | 1126 | | Kimberly-Clark | 65,88 | +0,84 | 65,33 | 330 | | Kohls | 73,94 | +0,63 | 73,48 | 335 | | Kroger | 22,17 | +0,32 | 22,10 | 324 | | Lehman Brothers | 78,33 | -0,01 | 78,34 | 329 | | Lockheed Martin | 86,83 | -2,56 | 89,11 | 376 | | Lowes Cos | 30,25 | -0,66 | 30,45 | 775 | | Lucent Tech | 2,48 | -0,40 | 2,49 | 2363 | | Marsh & McLennan | 28,98 | -0,31 | 29,07 | 217 | | McDonalds Corp | 41,99 | -0,62 | 42,25 | 908 | | Medtronic | 48,77 | -0,51 | 49,02 | 685 | | Merck & Co | 45,96 | +0,07 | 45,93 | 1072 | | Merrill Lynch | 85,82 | -0,30 | 86,08 | 649 | | Metlife Inc | 58,50 | -0,43 | 58,75 | 286 | | Micron Tech | 14,47 | +1,26 | 14,29 | 1242 | | Microsoft | 28,39 | +0,57 | 28,28 | 9800 | | Minnesota Mining | 79,55 | -0,43 | 79,89 | 344 | | Motorola Inc | 23,46 | +0,43 | 23,36 | 1549 | | Occidental Petr | 47,93 | +0,65 | 47,62 | 604 | | Omnicom Group | 99,57 | -1,48 | 101,07 | 460 | | Oracle Corp | 18,85 | -0,11 | 18,89 | 6566 | | Pfizer Inc | 27,15 | -0,40 | 27,26 | 3002 | | Philip Morris | 81,24 | +1,78 | 79,82 | 3713 | | Raytheon Co | 50,36 | -0,36 | 50,54 | 160 | | Schering-plough | 22,97 | -0,86 | 23,17 | 652 | | Tenet Healthcare | 8,10 | -0,37 | 8,13 | 434 | | Texas Instrument | 31,00 | +1,57 | 30,52 | 4203 | | Textron Inc | 90,15 | -0,06 | 90,20 | 60 | | Time Warner Inc | 19,83 | +0,10 | 19,81 | 1966 | | Tyco Int | 29,18 | -0,07 | 29,20 | 552 | | Unisys Corp | 6,48 | -2,85 | 6,67 | 625 | | UPS | 75,81 | -0,33 | 76,06 | 270 | | United Tech | 65,29 | +0,26 | 65,12 | 353 | | Unitedhealth Gr | 48,62 | -2,45 | 49,84 | 2306 | | US Bancorp | 33,75 | -0,09 | 33,78 | 435 | | Verizon Comm | 38,17 | +0,45 | 38,00 | 1175 | | Wachovia | 55,93 | -0,05 | 55,96 | 775 | | Wal-Mart Stores | 51,44 | +0,27 | 51,30 | 2030 | | Walt Disney Co | 31,29 | -0,29 | 31,38 | 892 | | Washington Mutual | 43,24 | +0,30 | 43,11 | 466 | | Wells Fargo | 36,33 | -0,33 | 36,45 | 622 | | Xerox Corp | 16,78 | -0,18 | 16,81 | 344 |
|
