| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | +2,09 | 9,6 | 6005 | | ANZ Banking Grp | 29,7 | +0,44 | 29,6 | 7603 | | CommonWealth Bank | 48,3 | +0,92 | 47,8 | 2892 | | National Australian Bank | 39,6 | +3,66 | 38,2 | 9681 | | Telstra Corp | 4,0 | +1,80 | 3,9 | 47756 | | Westpac Banking | 23,9 | +0,55 | 23,8 | 5550 | | Япония (JPY) | | Asahi Kasei | 773,0 | +0,78 | 767,0 | 5936 | | Daiwa Securities | 1319,0 | -0,60 | 1327,0 | 7938 | | Fuji Photo Film | 4530,0 | +1,80 | 4450,0 | 2760 | | Fujitsu Ltd | 959,0 | +0,21 | 957,0 | 9384 | | Honda Motor Co | 4160,0 | +0,73 | 4130,0 | 7794 | | Kao Corp | 3090,0 | — | 3090,0 | 1504 | | KDDI* | 733000,0 | +0,55 | 729000,0 | 36 | | Mitsubishi Fin Gr* | 1470000,
0 | -1,34 | 1490000,0 | 37 | | Mitsubishi Electric | 1063,0 | +0,66 | 1056,0 | 10856 | | NEC Corp | 601,0 | -0,83 | 606,0 | 11157 | | Nippon Steel Corp | 478,0 | — | 478,0 | 31879 | | Nissan Motor Co | 1446,0 | -0,14 | 1448,0 | 16810 | | NTT* | 585000,0 | -0,51 | 588000,0 | 21 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 73 | | Pioneer | 1791,0 | -2,93 | 1845,0 | 4288 | | Ricoh | 2400,0 | +0,84 | 2380,0 | 2826 | | Seikisui House | 1843,0 | -2,07 | 1882,0 | 1973 | | Shin-Etsu Chem | 7680,0 | +0,39 | 7650,0 | 1865 | | Sony | 4780,0 | -0,21 | 4790,0 | 6708 | | Sumitomo Chem | 833,0 | +0,12 | 832,0 | 4831 | | TDK Corp | 9030,0 | -1,20 | 9140,0 | 911 | | Toshiba Corp | 737,0 | -0,41 | 740,0 | 16959 | | Toyota Motor Co | 6960,0 | +0,43 | 6930,0 | 5914 | | Гонконг (HKD) | | Cheung Kong | 86,4 | +1,71 | 85,0 | 8457 | | China Mobile | 66,5 | +0,91 | 65,9 | 23362 | | China Unicom | 8,9 | +2,52 | 8,7 | 15461 | | CLP Holdings | 50,5 | -0,69 | 50,9 | 3067 | | CNOOC | 6,5 | -0,15 | 6,5 | 59451 | | Hang Seng Bank | 99,8 | +0,15 | 99,6 | 1894 | | Henderson Land | 44,3 | +0,80 | 43,9 | 2247 | | HSBC Holdings | 149,9 | -0,20 | 150,2 | 11547 | | Hutchison | 69,8 | — | 69,8 | 9586 | | Франция (EUR) | | Alcatel | 9,8 | -0,71 | 9,9 | 12070 | | Axa | 29,7 | +0,27 | 29,6 | 4720 | | BNP Paribas | 84,0 | +0,18 | 83,9 | 2246 | | Bouygues | 45,6 | +0,97 | 45,2 | 439 | | Danone | 114,9 | -0,09 | 115,0 | 432 | | EADS | 21,1 | -0,38 | 21,2 | 1762 | | France Telecom | 20,4 | +0,59 | 20,3 | 7053 | | Lafarge | 105,0 | +1,74 | 103,2 | 631 | | Michelin | 63,1 | — | 63,1 | 793 | | Peugeot | 45,8 | +1,15 | 45,3 | 965 | | Renault | 92,7 | +0,60 | 92,1 | 597 | | Sanofi-Synthelab | 65,9 | -0,53 | 66,3 | 3176 | | Schneider Elec | 86,7 | +4,02 | 83,4 | 4084 | | STMicroelectronics | 13,4 | +0,68 | 13,3 | 2676 | | Total Fina Elf | 53,4 | +1,72 | 52,5 | 7269 | | Великобритания (GBp) | | ARM Holdings | 114,3 | -2,56 | 117,3 | 25162 | | BAE System | 405,8 | -0,06 | 406,0 | 18084 | | Barclays | 697,5 | -0,21 | 699,0 | 9716 | | BP | 591,8 | +0,94 | 586,5 | 50027 | | BAT | 1440,0 | +1,34 | 1421,0 | 7287 | | British Airways | 454,3 | -2,31 | 465,0 | 19142 | | British Telecom | 279,1 | -0,45 | 280,3 | 20358 | | Cable & Wireless | 147,3 | +1,20 | 145,5 | 9748 | | Cadbury Schweppes | 518,5 | -1,05 | 524,0 | 26223 | | HSBC Hldg | 1016,0 | +0,59 | 1010,0 | 19304 | | Lloyds TSB Grp | 556,5 | -0,45 | 559,0 | 13219 | | Marks & Spencer | 656,8 | -0,15 | 657,5 | 7503 | | Prudential | 635,5 | -0,63 | 639,5 | 7862 | | Reuters Group | 441,8 | -0,06 | 442,0 | 2459 | | Rio Tinto | 2937,0 | — | 2937,0 | 6250 | | Sainsbury | 398,3 | -0,38 | 399,8 | 9615 | | Unilever | 1372,0 | +1,33 | 1354,0 | 10211 | | Vodafone Airtch | 133,8 | -1,29 | 135,5 | 165300 | | Германия (EUR) | | Allianz AG | 145,8 | +0,55 | 145,0 | 4405 | | BASF | 67,5 | -0,52 | 67,9 | 2996 | | Bayer AG | 39,9 | +0,68 | 39,6 | 3473 | | BMW | 44,6 | +0,02 | 44,6 | 1809 | | Commerzbank AG | 29,2 | +5,00 | 27,8 | 19638 | | Daimler-Chrysler | 45,7 | +1,67 | 45,0 | 6704 | | Deutsche Bank n | 97,2 | +0,47 | 96,7 | 3306 | | Dt Telekom n | 13,5 | -0,81 | 13,6 | 17423 | | Hypovereinsbank | 35,4 | +0,11 | 35,4 | 206 | | Infineon Tech | 9,3 | +0,11 | 9,3 | 3654 | | Merck KGaA | 85,7 | +0,92 | 84,9 | 374 | | Munich Re | 127,2 | +0,52 | 126,5 | 1125 | | Sap AG | 154,6 | +0,72 | 153,5 | 1214 | | Siemens | 70,5 | +1,22 | 69,7 | 5239 | | Volkswagen AG | 78,9 | +0,63 | 78,4 | 5109 | | Финляндия (EUR) | | Nokia | 15,3 | -0,20 | 15,3 | 16456 | | Stora Enso | 12,2 | -0,97 | 12,3 | 5233 | | Швейцария (CHF) | | Ciba Special | 76,9 | -0,71 | 77,4 | 528 | | Lonza Grp AG | 96,3 | +0,73 | 95,6 | 321 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 77,8 | +1,44 | 76,7 | 6553 | | Nestle | 434,0 | +0,12 | 433,5 | 593 | | Novartis | 76,6 | +0,72 | 76,0 | 4146 | | Roche | 242,9 | -1,38 | 246,3 | 14 | | Swiss Re | 103,4 | -0,29 | 103,7 | 1324 | | UBS AG | 75,0 | +1,15 | 74,1 | 5807 | | Zurich Fin | 316,8 | +1,20 | 313,0 | 875 | | Швеция (SEK) | | ABB | 106,3 | +0,95 | 105,3 | 600aaz | | Electrolux | 134,8 | +1,32 | 133,0 | 1387 | | Ericsson | 27,2 | -0,73 | 27,4 | 18803 | | Nordea | 98,5 | -0,40 | 98,9 | 2742 | | Volvo | 452,5 | +0,56 | 450,0 | 653 | | Голландия (EUR) | | ABN Amro Hld | 14,4 | +2,02 | 14,1 | 26875 | | Ahold Kon | 22,8 | +0,35 | 22,7 | 5503 | | Fortis | 14,4 | +0,84 | 14,2 | 4346 | | ING Grp | 8,4 | +1,21 | 8,3 | 8748 | | Philips | 32,8 | +1,05 | 32,4 | 3093 | | Россия (ADR) | | АФК Система | 26,50 | — | 26,50 | 287 | | Вимм-Билль-Данн | 40,86 | -1,04 | 41,29 | 12 | | Вымпелком | 64,31 | -0,69 | 64,76 | 79 | | Газпром | 43,56 | +0,97 | 43,21 | 1597 | | ЛУКОЙЛ | 81,39 | +2,12 | 80,20 | 2146 | | Мобильные телесистемы | 42,96 | +0,63 | 42,69 | 130 | | Мосэнерго | 18,75 | — | 19,25 | 1 | | Норильский никель | 148,03 | — | 147,00 | 239 | | Пятерочка | 22,50 | +0,45 | 22,40 | 277 | | РАО ЕЭС России | 78,91 | +1,65 | 78,70 | 699 | | Ростелеком | 30,95 | +0,26 | 30,87 | 24 | | Ростелеком | 31,00 | +0,55 | 30,83 | 32 | | Стальная группа Мечел | 21,73 | -0,28 | 21,79 | 50 | | Сургутнефтегаз2 | 63,76 | +0,16 | 64,00 | 351 | | Канада (CAD) | | Alcan Inc | 27,6 | +1,43 | 27,2 | 5428 | | Bank Nova Scotia | 51,9 | -0,33 | 52,1 | 323 | | BCE Inc | 70,3 | — | 70,3 | 698 | | Imperial Oil | 50,8 | -0,31 | 51,0 | 729 | | Loblaw Cos Ltd | 27,6 | -0,18 | 27,6 | 1100 | | Nortel Networks | 39,5 | +1,88 | 38,8 | 356 | | Royal Bank of Canada | 46,2 | -0,56 | 46,5 | 58 | | США ($) | | Abbott Labs | 47,56 | +0,21 | 47,46 | 482 | | Agilent Tech | 33,33 | -0,24 | 33,41 | 356 | | Alcoa | 28,50 | — | 28,50 | 1199 | | Allstate Corp | 61,01 | -0,23 | 61,15 | 298 | | Alltel | 55,34 | +0,44 | 55,10 | 391 | | Amer Electric Power | 40,90 | -0,29 | 41,02 | 383 | | Amer Express Co | 57,25 | -0,37 | 57,46 | 670 | | AIG | 66,52 | -0,24 | 66,68 | 696 | | Amgen | 75,00 | -0,39 | 75,29 | 1503 | | Analog Devices | 31,10 | -1,55 | 31,59 | 709 | | Anheuser-Busch | 47,18 | -0,08 | 47,22 | 380 | | Time Warner Inc | 20,03 | +0,25 | 19,98 | 3360 | | Apple Comp Inc | 79,03 | +0,06 | 78,98 | 5516 | | Applied Materials | 16,95 | -0,88 | 17,10 | 7458 | | Automatic Data Proc | 47,89 | -0,48 | 48,12 | 280 | | Bank of America | 53,61 | +0,11 | 53,55 | 1301 | | Bank of New York | 34,09 | +0,62 | 33,88 | 675 | | Baxter Int | 45,87 | -0,13 | 45,93 | 256 | | BCE Inc | 24,45 | +0,41 | 24,35 | 83 | | Bellsouth Corp | 44,24 | -0,92 | 44,65 | 1503 | | Berkshire cl a* | 104,59 | +0,46 | 104,11 | 1 | | Berkshire cl b* | 3,49 | +0,40 | 3,47 | 4 | | Boeing Co | 79,96 | +0,96 | 79,20 | 696 | | Bristol Myers sq | 24,40 | -0,29 | 24,47 | 756 | | Cardinal Health | 63,85 | -1,19 | 64,62 | 180 | | Carnival | 47,69 | -1,04 | 48,19 | 387 | | Caterpillar Inc | 60,49 | -0,12 | 60,56 | 1835 | | ChevronTexaco | 68,65 | +1,27 | 67,79 | 1577 | | Cigna | 120,87 | -0,64 | 121,65 | 217 | | Cisco | 23,85 | -0,83 | 24,05 | 14629 | | Citigroup | 49,87 | +0,26 | 49,74 | 1951 | | Coca-Cola Co | 46,70 | -0,02 | 46,71 | 540 | | Colgate Palmoliv | 63,70 | +0,22 | 63,56 | 166 | | Costco Wholesale | 51,85 | -2,17 | 53,00 | 1242 | | Daimler-Chrysler | 58,04 | +1,10 | 57,41 | 432 | | Dow Chemical Co | 40,82 | -0,05 | 40,84 | 628 | | Du Pont Co | 45,52 | +0,02 | 45,51 | 539 | | Eastman Kodak | 25,55 | +2,16 | 25,01 | 1265 | | Eli Lilly | 56,18 | -0,34 | 56,37 | 611 | | EMC Corp | 12,14 | -0,16 | 12,16 | 1431 | | Emerson Electric | 82,55 | -0,49 | 82,96 | 205 | | Exelon | 60,95 | -1,52 | 61,89 | 984 | | Exxon Mobil | 72,17 | +1,38 | 71,19 | 3106 | | Fannie Mae | 58,49 | +0,12 | 58,42 | 187 | | First Data Corp | 24,10 | -0,33 | 24,18 | 970 | | Ford Motor Co | 8,46 | -1,17 | 8,56 | 1200 | | Gap Inc | 19,64 | +0,72 | 19,50 | 1365 | | Genentech | 81,15 | -0,43 | 81,50 | 344 | | General Elec Co | 34,91 | +0,58 | 34,71 | 3065 | | General Motors | 34,54 | -0,35 | 34,66 | 556 | | Goldman Sachs Gr | 186,81 | -0,31 | 187,39 | 1007 | | HJ Heinz Co | 41,99 | -0,62 | 42,25 | 312 | | Halliburton Co | 31,49 | +0,93 | 31,20 | 2240 | | HCA-Healthcare | 50,55 | -0,14 | 50,62 | 139 | | Hewlett-Packard | 38,42 | -0,44 | 38,59 | 1489 | | Home Depot Inc | 37,01 | -0,51 | 37,20 | 1461 | | Honeywell Int | 41,75 | -0,29 | 41,87 | 553 | | Illinois Tool Works | 46,96 | -0,40 | 47,15 | 233 | | Intel Corp | 20,46 | -0,58 | 20,68 | 16271 | | IBM | 91,69 | +0,01 | 91,68 | 1308 | | Intl Paper | 32,24 | -0,80 | 32,50 | 413 | | Johnson&Johnson | 68,12 | +0,32 | 67,90 | 1127 | | J P Morgan Chase | 47,02 | +0,26 | 46,90 | 1277 | | Kimberly-Clark | 65,78 | -0,11 | 65,85 | 189 | | Kohls | 69,59 | -1,35 | 70,54 | 484 | | Kroger | 21,62 | -0,60 | 21,75 | 1490 | | Lehman Brothers | 75,05 | -1,25 | 76,00 | 703 | | Lockheed Martin | 86,54 | -0,60 | 87,06 | 283 | | Lowes Cos | 29,16 | -1,05 | 29,47 | 970 | | Lucent Tech | 2,37 | -1,25 | 2,40 | 1981 | | Marsh & McLennan | 30,64 | +0,82 | 30,39 | 336 | | McDonalds Corp | 41,64 | -0,98 | 42,05 | 1125 | | Medtronic | 49,05 | +0,25 | 48,93 | 524 | | Merck & Co | 45,47 | +0,15 | 45,40 | 1086 | | Merrill Lynch | 86,43 | -0,63 | 86,98 | 1151 | | Metlife Inc | 57,13 | +0,05 | 57,10 | 478 | | Micron Tech | 13,87 | -0,14 | 13,89 | 907 | | Microsoft | 28,75 | -0,07 | 28,77 | 17850 | | Minnesota Mining | 78,86 | -0,03 | 78,88 | 391 | | Motorola Inc | 22,32 | -1,24 | 22,60 | 3692 | | Occidental Petr | 47,29 | +1,29 | 46,69 | 931 | | Omnicom Group | 100,25 | -0,31 | 100,56 | 83 | | Oracle Corp | 17,92 | -1,91 | 18,27 | 12193 | | Pfizer Inc | 26,67 | -0,07 | 26,69 | 2998 | | Philip Morris | 81,00 | -0,44 | 81,36 | 781 | | Raytheon Co | 49,14 | -0,26 | 49,27 | 271 | | Schering-plough | 22,31 | -0,04 | 22,32 | 855 | | Tenet Healthcare | 6,91 | -0,86 | 6,97 | 487 | | Texas Instrument | 29,59 | -0,50 | 29,74 | 2029 | | Textron Inc | 90,40 | +0,22 | 90,20 | 87 | | Time Warner Inc | 20,03 | +0,25 | 19,98 | 3360 | | Tyco Int | 29,13 | -0,72 | 29,34 | 917 | | Unisys Corp | 6,70 | +0,75 | 6,65 | 309 | | UPS | 73,69 | -0,42 | 74,00 | 309 | | United Tech | 64,13 | -0,31 | 64,33 | 552 | | Unitedhealth Gr | 47,89 | -1,50 | 48,62 | 1319 | | US Bancorp | 33,68 | -0,12 | 33,72 | 325 | | Verizon Comm | 36,97 | -0,05 | 36,99 | 1038 | | Wachovia | 54,40 | +0,02 | 54,39 | 939 | | Wal-Mart Stores | 47,73 | -1,16 | 48,29 | 1851 | | Walt Disney Co | 31,91 | +0,66 | 31,70 | 1675 | | Washington Mutual | 42,58 | -0,30 | 42,71 | 481 | | Wells Fargo | 36,12 | +0,70 | 35,87 | 906 | | Xerox Corp | 16,84 | +0,42 | 16,77 | 741 |
|
