| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | +0,53 | 9,4 | 4691 | | ANZ Banking Grp | 28,8 | +1,16 | 28,4 | 8385 | | CommonWealth Bank | 48,1 | +1,58 | 47,3 | 2971 | | National Australian Bank | 38,5 | +1,10 | 38,1 | 3938 | | Telstra Corp | 3,8 | +1,61 | 3,7 | 71421 | | Westpac Banking | 24,0 | +1,52 | 23,6 | 8299 | | Япония (JPY) | | Asahi Kasei | 765,0 | +1,32 | 755,0 | 4066 | | Daiwa Securities | 1385,0 | +0,29 | 1381,0 | 8355 | | Fuji Photo Film | 4570,0 | +0,44 | 4550,0 | 1243 | | Fujitsu Ltd | 1029,0 | +0,88 | 1020,0 | 16063 | | Honda Motor Co | 4160,0 | +2,21 | 4070,0 | 9037 | | Kao Corp | 3060,0 | -0,97 | 3090,0 | 2007 | | KDDI* | 739000,0 | +0,54 | 735000,0 | 23 | | Mitsubishi Fin Gr* | 1530000,
0 | +1,32 | 1510000,0 | 32 | | Mitsubishi Electric | 1051,0 | +1,06 | 1040,0 | 4527 | | NEC Corp | 622,0 | -2,66 | 639,0 | 38816 | | Nippon Steel Corp | 495,0 | +0,41 | 493,0 | 43813 | | Nissan Motor Co | 1389,0 | +0,87 | 1377,0 | 11139 | | NTT* | 611000,0 | +0,66 | 607000,0 | 17 | | NTT DoCoMo* | 183000,0 | +1,67 | 180000,0 | 135 | | Pioneer | 1919,0 | -0,57 | 1930,0 | 1624 | | Ricoh | 2490,0 | +1,43 | 2455,0 | 2919 | | Seikisui House | 1894,0 | +0,53 | 1884,0 | 1610 | | Shin-Etsu Chem | 8150,0 | +1,37 | 8040,0 | 1677 | | Sony | 4820,0 | — | 4820,0 | 3616 | | Sumitomo Chem | 870,0 | +1,16 | 860,0 | 6803 | | TDK Corp | 9600,0 | +0,10 | 9590,0 | 454 | | Toshiba Corp | 778,0 | +2,37 | 760,0 | 24465 | | Toyota Motor Co | 7100,0 | +0,57 | 7060,0 | 5520 | | Гонконг (HKD) | | Cheung Kong | 85,0 | +0,35 | 84,7 | 3056 | | China Mobile | 62,6 | +3,81 | 60,3 | 31154 | | China Unicom | 8,6 | +3,11 | 8,4 | 19288 | | CLP Holdings | 48,7 | — | 48,7 | 1793 | | CNOOC | 6,6 | +1,70 | 6,5 | 168039 | | Hang Seng Bank | 99,1 | — | 99,1 | 991 | | Henderson Land | 43,0 | +0,12 | 42,9 | 3773 | | HSBC Holdings | 147,1 | — | 147,1 | 12997 | | Hutchison | 69,7 | — | 69,7 | 4583 | | Франция (EUR) | | Alcatel | 10,1 | -0,89 | 10,2 | 16357 | | Axa | 30,2 | -0,79 | 30,4 | 4713 | | BNP Paribas | 87,0 | +0,58 | 86,5 | 2748 | | Bouygues | 45,5 | -0,28 | 45,6 | 1422 | | Danone | 115,7 | +0,35 | 115,3 | 611 | | EADS | 21,9 | +4,95 | 20,8 | 6453 | | France Telecom | 20,2 | +4,02 | 19,4 | 32874 | | Lafarge | 106,7 | +0,19 | 106,5 | 628 | | Michelin | 63,4 | +0,40 | 63,1 | 851 | | Peugeot | 43,7 | +0,53 | 43,5 | 2202 | | Renault | 91,1 | -2,36 | 93,3 | 1919 | | Sanofi-Synthelab | 69,3 | -1,21 | 70,2 | 5174 | | Schneider Elec | 90,7 | +0,55 | 90,2 | 910 | | STMicroelectronics | 13,3 | +0,61 | 13,2 | 4896 | | Total Fina Elf | 54,1 | — | 54,1 | 9191 | | Великобритания (GBp) | | ARM Holdings | 114,8 | +1,10 | 113,5 | 8304 | | BAE System | 415,5 | -0,30 | 416,8 | 15176 | | Barclays | 707,5 | -0,70 | 712,5 | 17182 | | BP | 606,3 | -1,06 | 612,5 | 74333 | | BAT | 1460,3 | -1,42 | 1482,0 | 6968 | | British Airways | 461,3 | +0,33 | 459,8 | 4975 | | British Telecom | 278,5 | +1,36 | 274,8 | 34607 | | Cable & Wireless | 147,0 | +0,51 | 146,3 | 11459 | | Cadbury Schweppes | 539,0 | -1,28 | 546,0 | 24091 | | HSBC Hldg | 1005,0 | — | 1005,0 | 23359 | | Lloyds TSB Grp | 562,5 | -0,27 | 564,0 | 13557 | | Marks & Spencer | 665,0 | +0,15 | 664,0 | 4530 | | Prudential | 640,5 | -0,08 | 641,0 | 8983 | | Reuters Group | 460,3 | +1,71 | 452,5 | 8294 | | Rio Tinto | 2855,0 | -1,38 | 2895,0 | 9270 | | Sainsbury | 402,3 | +0,69 | 399,5 | 6946 | | Unilever | 1314,0 | -0,30 | 1318,0 | 2058 | | Vodafone Airtch | 133,3 | +1,33 | 131,5 | 370488 | | Германия (EUR) | | Allianz AG | 145,5 | +0,56 | 144,7 | 1936 | | BASF | 68,4 | +1,23 | 67,5 | 3331 | | Bayer AG | 40,4 | -0,30 | 40,5 | 3382 | | BMW | 45,3 | +0,02 | 45,3 | 2160 | | Commerzbank AG | 28,0 | +0,87 | 27,7 | 3103 | | Daimler-Chrysler | 43,3 | +0,19 | 43,2 | 9367 | | Deutsche Bank n | 98,4 | +0,12 | 98,3 | 2893 | | Dt Telekom n | 13,2 | +2,24 | 13,0 | 59275 | | Hypovereinsbank | 35,7 | -0,86 | 36,0 | 235 | | Infineon Tech | 9,6 | +0,10 | 9,5 | 8588 | | Merck KGaA | 81,9 | -1,44 | 83,1 | 335 | | Munich Re | 127,6 | +0,95 | 126,4 | 1211 | | Sap AG | 158,0 | +0,17 | 157,8 | 1394 | | Siemens | 71,4 | +0,37 | 71,2 | 4310 | | Volkswagen AG | 76,8 | +0,12 | 76,7 | 3848 | | Финляндия (EUR) | | Nokia | 15,5 | +1,31 | 15,3 | 41034 | | Stora Enso | 12,8 | +1,10 | 12,7 | 8796 | | Швейцария (CHF) | | Ciba Special | 77,5 | — | 77,5 | 391 | | Lonza Grp AG | 96,1 | -1,39 | 97,4 | 975 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,5 | +0,99 | 75,7 | 4432 | | Nestle | 428,0 | +0,71 | 425,0 | 1161 | | Novartis | 76,0 | -0,78 | 76,6 | 7375 | | Roche | 243,4 | -0,53 | 244,7 | 10 | | Swiss Re | 102,3 | -0,68 | 103,0 | 1542 | | UBS AG | 78,8 | +0,77 | 78,2 | 6491 | | Zurich Fin | 309,8 | -0,40 | 311,0 | 576 | | Швеция (SEK) | | ABB | 107,8 | +1,65 | 106,0 | 8877aaz | | Electrolux | 132,0 | +1,15 | 130,5 | 5751 | | Ericsson | 27,5 | -1,08 | 27,8 | 86976 | | Nordea | 100,0 | +0,50 | 99,5 | 7403 | | Volvo | 455,5 | -0,65 | 458,5 | 1171 | | Голландия (EUR) | | ABN Amro Hld | 13,6 | -3,20 | 14,1 | 43574 | | Ahold Kon | 23,1 | -0,98 | 23,4 | 8013 | | Fortis | 14,7 | -0,61 | 14,8 | 3638 | | ING Grp | 8,3 | -0,60 | 8,4 | 4411 | | Philips | 33,0 | -0,81 | 33,2 | 3390 | | Россия (ADR) | | АФК Система | 26,89 | +0,94 | 26,55 | 327 | | Вимм-Билль-Данн | 43,20 | -1,93 | 44,05 | 27 | | Вымпелком | 66,00 | — | 66,00 | 248 | | Газпром | 43,97 | -1,11 | 44,15 | 6061 | | ЛУКОЙЛ | 83,37 | +1,82 | 82,20 | 2316 | | Мобильные телесистемы | 42,87 | +0,47 | 42,67 | 667 | | Норильский никель | 143,33 | -0,17 | 147,75 | 393 | | Пятерочка | 22,00 | +1,36 | 22,00 | 326 | | РАО ЕЭС России | 73,50 | +1,10 | 73,00 | 325 | | Ростелеком | 30,07 | +0,40 | 29,95 | 10 | | Ростелеком | 30,01 | +0,50 | 29,85 | 20 | | Стальная группа Мечел | 23,07 | +0,70 | 22,91 | 48 | | Сургутнефтегаз | 65,30 | — | 65,00 | 935 | | Канада (CAD) | 35,0 | -1,16 | 35,4 | 6763 | | Alcan Inc | 28,3 | +0,50 | 28,2 | 6143 | | Bank Nova Scotia | 49,2 | +0,94 | 48,7 | 412 | | BCE Inc | 69,1 | +0,69 | 68,6 | 326 | | Imperial Oil | 49,1 | +0,31 | 48,9 | 526 | | Loblaw Cos Ltd | 32,0 | +1,27 | 31,6 | 938 | | Nortel Networks | 41,1 | +1,43 | 40,5 | 533 | | Royal Bank of Canada | 46,3 | +0,26 | 46,2 | 164 | | США ($) | | Abbott Labs | 47,63 | -1,35 | 48,28 | 734 | | Agilent Tech | 34,96 | -0,20 | 35,03 | 193 | | Alcoa | 27,58 | -0,68 | 27,77 | 820 | | Allstate Corp | 61,65 | -0,10 | 61,71 | 348 | | Alltel | 57,74 | +0,84 | 57,26 | 420 | | Amer Electric Power | 41,20 | -1,39 | 41,78 | 524 | | Amer Express Co | 57,11 | +0,44 | 56,86 | 981 | | AIG | 67,06 | +0,34 | 66,83 | 1251 | | Amgen | 75,41 | -0,03 | 75,43 | 1768 | | Analog Devices | 31,00 | -1,71 | 31,54 | 917 | | Anheuser-Busch | 47,86 | — | 47,86 | 723 | | Time Warner Inc | 20,00 | +0,86 | 19,83 | 7774 | | Apple Comp Inc | 81,41 | -0,33 | 81,68 | 4326 | | Applied Materials | 17,41 | +1,10 | 17,22 | 7070 | | Automatic Data Proc | 47,57 | -0,10 | 47,62 | 239 | | Bank of America | 53,90 | -0,19 | 54,00 | 1728 | | Bank of New York | 34,39 | +0,20 | 34,32 | 585 | | Baxter Int | 46,25 | — | 46,25 | 378 | | BCE Inc | 28,42 | +1,32 | 28,05 | 86 | | Bellsouth Corp | 45,01 | -0,22 | 45,11 | 1161 | | Berkshire cl a* | 103,60 | +1,67 | 101,90 | 1 | | Berkshire cl b* | 3,45 | +1,80 | 3,39 | 8 | | Boeing Co | 78,00 | -3,54 | 80,86 | 2254 | | Bristol Myers sq | 24,32 | -1,38 | 24,66 | 2324 | | Cardinal Health | 65,11 | -0,11 | 65,18 | 192 | | Carnival | 48,52 | +0,19 | 48,43 | 422 | | Caterpillar Inc | 62,56 | +1,05 | 61,91 | 2538 | | ChevronTexaco | 67,53 | -0,07 | 67,58 | 1821 | | Cigna | 118,24 | +1,69 | 116,27 | 356 | | Cisco | 24,02 | -1,11 | 24,29 | 8567 | | Citigroup | 50,66 | -0,41 | 50,87 | 1957 | | Coca-Cola Co | 47,06 | -0,28 | 47,19 | 1156 | | Colgate Palmoliv | 62,30 | +0,21 | 62,17 | 489 | | Costco Wholesale | 52,72 | +0,29 | 52,57 | 788 | | Daimler-Chrysler | 54,78 | +0,18 | 54,68 | 150 | | Dow Chemical Co | 40,50 | +0,87 | 40,15 | 2074 | | Du Pont Co | 45,49 | -0,31 | 45,63 | 579 | | Eastman Kodak | 23,97 | +0,67 | 23,81 | 356 | | Eli Lilly | 57,02 | -0,82 | 57,49 | 798 | | EMC Corp | 12,73 | +0,87 | 12,62 | 2466 | | Emerson Electric | 85,09 | -0,06 | 85,14 | 170 | | Exelon | 63,07 | +0,08 | 63,02 | 698 | | Exxon Mobil | 71,43 | +0,59 | 71,01 | 5970 | | Fannie Mae | 59,01 | -0,29 | 59,18 | 376 | | First Data Corp | 24,18 | -1,23 | 24,48 | 1258 | | Ford Motor Co | 8,58 | +1,06 | 8,49 | 5034 | | Gap Inc | 19,98 | +1,27 | 19,73 | 1433 | | Genentech | 83,71 | -0,35 | 84,00 | 385 | | General Elec Co | 35,57 | -0,11 | 35,61 | 3343 | | General Motors | 35,10 | +1,12 | 34,71 | 2665 | | Goldman Sachs Gr | 189,72 | +0,59 | 188,61 | 1146 | | HJ Heinz Co | 41,85 | +0,12 | 41,80 | 195 | | Halliburton Co | 32,05 | -1,81 | 32,64 | 3428 | | HCA-Healthcare | 50,35 | -0,06 | 50,38 | 359 | | Hewlett-Packard | 39,18 | +0,03 | 39,17 | 1598 | | Home Depot Inc | 36,83 | +0,63 | 36,60 | 2569 | | Honeywell Int | 42,54 | -0,77 | 42,87 | 581 | | Illinois Tool Works | 46,58 | -0,26 | 46,70 | 357 | | Intel Corp | 21,65 | -0,32 | 21,72 | 14355 | | IBM | 91,49 | -0,37 | 91,83 | 868 | | Intl Paper | 33,74 | +1,11 | 33,37 | 275 | | Johnson&Johnson | 68,27 | -0,81 | 68,83 | 1362 | | J P Morgan Chase | 47,49 | +0,47 | 47,27 | 1379 | | Kimberly-Clark | 65,87 | +0,37 | 65,63 | 361 | | Kohls | 72,44 | +0,64 | 71,98 | 562 | | Kroger | 22,50 | +1,12 | 22,25 | 558 | | Lehman Brothers | 77,77 | +0,48 | 77,40 | 555 | | Lockheed Martin | 83,81 | -3,30 | 86,67 | 1108 | | Lowes Cos | 29,93 | -0,23 | 30,00 | 1555 | | Lucent Tech | 2,48 | -0,80 | 2,50 | 5247 | | Marsh & McLennan | 28,93 | -1,13 | 29,26 | 478 | | McDonalds Corp | 41,75 | -0,60 | 42,00 | 993 | | Medtronic | 48,81 | -0,37 | 48,99 | 979 | | Merck & Co | 45,86 | -0,46 | 46,07 | 1556 | | Merrill Lynch | 86,08 | +0,38 | 85,75 | 868 | | Metlife Inc | 59,36 | +0,73 | 58,93 | 373 | | Micron Tech | 14,51 | -0,07 | 14,52 | 1053 | | Microsoft | 28,11 | -0,71 | 28,31 | 17388 | | Minnesota Mining | 78,66 | -1,01 | 79,46 | 463 | | Motorola Inc | 23,60 | +0,17 | 23,56 | 3746 | | Occidental Petr | 48,57 | -0,74 | 48,93 | 1209 | | Omnicom Group | 99,80 | -1,07 | 100,88 | 336 | | Oracle Corp | 18,62 | -0,01 | 18,62 | 10299 | | Pfizer Inc | 27,16 | -0,98 | 27,43 | 4185 | | Philip Morris | 82,41 | +0,38 | 82,10 | 2970 | | Raytheon Co | 48,80 | -1,37 | 49,48 | 556 | | Schering-plough | 22,37 | -1,84 | 22,79 | 957 | | Tenet Healthcare | 8,08 | -0,37 | 8,11 | 448 | | Texas Instrument | 30,53 | -0,65 | 30,73 | 1575 | | Textron Inc | 88,69 | -0,83 | 89,43 | 208 | | Time Warner Inc | 20,00 | +0,86 | 19,83 | 7774 | | Tyco Int | 29,39 | +0,55 | 29,23 | 749 | | Unisys Corp | 6,47 | -0,77 | 6,52 | 579 | | UPS | 75,45 | -0,30 | 75,68 | 321 | | United Tech | 64,65 | -0,92 | 65,25 | 625 | | Unitedhealth Gr | 49,20 | +1,17 | 48,63 | 1772 | | US Bancorp | 33,77 | -0,59 | 33,97 | 1207 | | Verizon Comm | 38,47 | +0,44 | 38,30 | 2635 | | Wachovia | 55,45 | -0,98 | 56,00 | 758 | | Wal-Mart Stores | 51,07 | +0,43 | 50,85 | 2208 | | Walt Disney Co | 31,53 | +1,06 | 31,20 | 1490 | | Washington Mutual | 43,17 | -0,28 | 43,29 | 757 | | Wells Fargo | 36,21 | -0,49 | 36,39 | 870 | | Xerox Corp | 16,71 | -1,07 | 16,89 | 604 |
|
