| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | -0,21 | 9,5 | 4340 | | ANZ Banking Grp | 28,5 | -1,31 | 28,9 | 7935 | | CommonWealth Bank | 47,6 | -0,36 | 47,7 | 2004 | | National Australian Bank | 38,6 | -2,97 | 39,8 | 18897 | | Telstra Corp | 3,9 | +0,26 | 3,9 | 79497 | | Westpac Banking | 24,7 | +0,90 | 24,5 | 8906 | | Япония (JPY) | | Asahi Kasei | 765,0 | -0,78 | 771,0 | 6001 | | Daiwa Securities | 1240,0 | -1,12 | 1254,0 | 9848 | | Fuji Photo Film | 4530,0 | +1,80 | 4450,0 | 3661 | | Fujitsu Ltd | 924,0 | -1,28 | 936,0 | 8166 | | Honda Motor Co | 4230,0 | -1,63 | 4300,0 | 7592 | | Kao Corp | 3070,0 | -0,32 | 3080,0 | 2677 | | KDDI* | 764000,0 | -1,04 | 772000,0 | 24 | | Mitsubishi Fin Gr* | 1410000,
0 | -0,70 | 1420000,0 | 48 | | Mitsubishi Electric | 1108,0 | +1,19 | 1095,0 | 10649 | | NEC Corp | 594,0 | +0,17 | 593,0 | 10847 | | Nippon Steel Corp | 494,0 | +1,02 | 489,0 | 54740 | | Nissan Motor Co | 1464,0 | -0,68 | 1474,0 | 16565 | | NTT* | 577000,0 | -0,52 | 580000,0 | 38 | | NTT DoCoMo* | 182000,0 | +0,55 | 181000,0 | 102 | | Pioneer | 1759,0 | +0,11 | 1757,0 | 3596 | | Ricoh | 2365,0 | +0,21 | 2360,0 | 3529 | | Seikisui House | 1752,0 | -2,34 | 1794,0 | 3196 | | Shin-Etsu Chem | 7590,0 | +0,26 | 7570,0 | 2692 | | Sony | 4670,0 | -1,48 | 4740,0 | 7084 | | Sumitomo Chem | 792,0 | -1,37 | 803,0 | 11242 | | TDK Corp | 8830,0 | — | 8830,0 | 1229 | | Toshiba Corp | 731,0 | -0,14 | 732,0 | 15784 | | Toyota Motor Co | 7140,0 | -1,79 | 7270,0 | 9876 | | Гонконг (HKD) | | Cheung Kong | 88,9 | +0,62 | 88,3 | 5197 | | China Mobile | 65,6 | -0,83 | 66,1 | 21322 | | China Unicom | 8,4 | -2,56 | 8,6 | 17628 | | CLP Holdings | 50,3 | -1,08 | 50,8 | 4078 | | CNOOC | 6,9 | +3,01 | 6,7 | 294244 | | Hang Seng Bank | 103,0 | +0,68 | 102,3 | 10385 | | Henderson Land | 46,1 | -0,86 | 46,5 | 1836 | | HSBC Holdings | 150,6 | -0,40 | 151,2 | 10631 | | Hutchison | 70,7 | -0,07 | 70,8 | 8268 | | Франция (EUR) | | Alcatel | 10,3 | -1,54 | 10,4 | 11742 | | Axa | 30,3 | +0,10 | 30,3 | 5234 | | BNP Paribas | 86,1 | +0,17 | 86,0 | 3145 | | Bouygues | 46,1 | -1,12 | 46,6 | 994 | | Danone | 118,7 | +1,02 | 117,5 | 998 | | EADS | 22,0 | +1,81 | 21,6 | 3673 | | France Telecom | 19,8 | -0,80 | 19,9 | 9207 | | Lafarge | 110,2 | +0,55 | 109,6 | 894 | | Michelin | 64,4 | +0,31 | 64,2 | 634 | | Peugeot | 46,6 | -0,74 | 47,0 | 887 | | Renault | 94,6 | -0,73 | 95,3 | 649 | | Sanofi-Synthelab | 65,8 | -1,28 | 66,7 | 5662 | | Schneider Elec | 84,8 | +0,89 | 84,0 | 865 | | STMicroelectronics | 13,6 | -1,66 | 13,9 | 2824 | | Total Fina Elf | 55,9 | +0,45 | 55,7 | 10948 | | Великобритания (GBp) | | ARM Holdings | 111,8 | -1,54 | 113,5 | 11904 | | BAE System | 417,1 | +1,40 | 411,3 | 14261 | | Barclays | 709,5 | -0,56 | 713,5 | 14172 | | BP | 598,8 | -0,58 | 601,5 | 96904 | | BAT | 1411,6 | -1,47 | 1433,0 | 9604 | | British Airways | 457,9 | -0,16 | 458,5 | 10128 | | British Telecom | 283,9 | -2,02 | 285,0 | 37442 | | Cable & Wireless | 158,8 | -0,31 | 159,3 | 31487 | | Cadbury Schweppes | 536,0 | +1,23 | 529,5 | 16198 | | HSBC Hldg | 1008,0 | -1,18 | 1020,0 | 23884 | | Lloyds TSB Grp | 554,9 | — | 555,5 | 13882 | | Marks & Spencer | 702,8 | — | 702,0 | 19285 | | Prudential | 638,3 | +0,16 | 637,0 | 8656 | | Reuters Group | 460,3 | +0,49 | 457,0 | 8942 | | Rio Tinto | 2873,5 | -2,77 | 2962,0 | 14170 | | Sainsbury | 420,4 | +1,45 | 414,0 | 34648 | | Unilever | 1403,0 | +0,21 | 1400,0 | 4869 | | Vodafone Airtch | 135,0 | +0,37 | 134,0 | 323042 | | Германия (EUR) | | Allianz AG | 151,5 | -0,75 | 152,7 | 2787 | | BASF | 70,0 | +1,86 | 68,7 | 6216 | | Bayer AG | 40,4 | -0,07 | 40,5 | 5584 | | BMW | 43,9 | -0,07 | 43,9 | 2853 | | Commerzbank AG | 28,9 | -0,21 | 28,9 | 4695 | | Daimler-Chrysler | 46,0 | -0,22 | 46,1 | 6736 | | Deutsche Bank n | 98,1 | -0,47 | 98,6 | 3109 | | Dt Telekom n | 13,1 | -2,45 | 13,5 | 44395 | | Hypovereinsbank | 34,4 | -0,41 | 34,5 | 206 | | Infineon Tech | 9,3 | -1,69 | 9,5 | 7119 | | Merck KGaA | 83,7 | -0,71 | 84,3 | 659 | | Munich Re | 127,0 | -0,95 | 128,2 | 1776 | | Sap AG | 157,2 | -1,19 | 159,1 | 1790 | | Siemens | 74,9 | +1,13 | 74,1 | 7825 | | Volkswagen AG | 80,0 | -0,74 | 80,6 | 6580 | | Финляндия (EUR) | | Nokia | 15,2 | -0,91 | 15,4 | 23551 | | Stora Enso | 12,2 | -0,97 | 12,3 | 5278 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,51 | 78,2 | 903 | | Lonza Grp AG | 103,5 | +0,58 | 102,9 | 425 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 80,0 | -0,56 | 80,4 | 7547 | | Nestle | 442,8 | +1,20 | 437,5 | 1419 | | Novartis | 73,7 | -1,40 | 74,8 | 12524 | | Roche | 243,9 | -0,04 | 244,0 | 15 | | Swiss Re | 106,3 | -0,65 | 107,0 | 1046 | | UBS AG | 75,5 | -0,26 | 75,7 | 5270 | | Zurich Fin | 321,8 | -0,16 | 322,3 | 715 | | Швеция (SEK) | | ABB | 109,5 | -0,23 | 109,8 | 1730 | | Electrolux | 137,5 | +0,36 | 137,0 | 1626 | | Ericsson | 27,5 | -1,61 | 28,0 | 84951 | | Nordea | 99,2 | -1,10 | 100,3 | 6984 | | Volvo | 470,0 | +0,43 | 468,0 | 1086 | | Голландия (EUR) | | ABN Amro Hld | 14,8 | -0,91 | 15,0 | 22730 | | Ahold Kon | 23,2 | -0,52 | 23,3 | 7816 | | Fortis | 14,5 | +0,21 | 14,5 | 6694 | | ING Grp | 7,9 | -0,38 | 8,0 | 10697 | | Philips | 32,2 | -1,50 | 32,7 | 7787 | | Россия (ADR) | | АФК Система | 26,90 | -1,13 | 26,50 | 471 | | Вимм-Билль-Данн | 43,30 | +0,21 | 43,21 | 5 | | Вымпелком | 65,72 | -0,21 | 65,86 | 127 | | Газпром | 43,75 | +0,43 | 43,91 | 2688 | | ЛУКОЙЛ | 86,70 | +0,81 | 86,00 | 2276 | | Мобильные телесистемы | 44,23 | +1,14 | 43,73 | 279 | | Норильский никель | 153,50 | — | 153,00 | 187 | | Пятерочка | 22,75 | +0,66 | 22,60 | 133 | | РАО ЕЭС России | 83,40 | -0,24 | 83,40 | 261 | | Ростелеком | 32,80 | +0,61 | 32,60 | 13 | | Стальная группа Мечел | 22,39 | +0,40 | 22,30 | 114 | | Сургутнефтегаз | 67,80 | +1,79 | 66,90 | 1314 | | Канада (CAD) | 33,7 | +0,12 | 33,7 | 15420 | | Alcan Inc | 28,2 | -0,28 | 28,3 | 5057 | | Bank Nova Scotia | 53,5 | -1,80 | 54,4 | 653 | | BCE Inc | 70,6 | +0,14 | 70,5 | 199 | | Imperial Oil | 51,1 | +0,14 | 51,0 | 493 | | Loblaw Cos Ltd | 27,5 | -0,65 | 27,7 | 588 | | Nortel Networks | 41,6 | -2,83 | 42,8 | 233 | | Royal Bank of Canada | 46,7 | +0,67 | 46,4 | 131 | | США ($) | | Abbott Labs | 45,55 | -0,63 | 45,84 | 1496 | | Agilent Tech | 34,27 | +0,56 | 34,08 | 548 | | Alcoa | 28,56 | -1,55 | 29,01 | 1600 | | Allstate Corp | 62,77 | +0,45 | 62,49 | 325 | | Alltel | 55,95 | -0,07 | 55,99 | 511 | | Amer Electric Power | 41,49 | +0,46 | 41,30 | 187 | | Amer Express Co | 58,76 | -0,25 | 58,91 | 1079 | | AIG | 69,66 | +2,38 | 68,04 | 4875 | | Amgen | 73,37 | -0,22 | 73,53 | 3174 | | Analog Devices | 32,08 | +0,91 | 31,79 | 461 | | Anheuser-Busch | 47,18 | -0,11 | 47,23 | 367 | | Time Warner Inc | 19,76 | -0,25 | 19,81 | 2913 | | Apple Comp Inc | 82,97 | -0,44 | 83,34 | 6798 | | Applied Materials | 17,44 | +0,11 | 17,42 | 8224 | | Automatic Data Proc | 48,56 | -0,02 | 48,57 | 269 | | Bank of America | 54,51 | — | 54,51 | 1820 | | Bank of New York | 34,96 | +0,75 | 34,70 | 579 | | Baxter Int | 45,23 | +0,04 | 45,21 | 442 | | BCE Inc | 24,30 | -0,65 | 24,46 | 97 | | Bellsouth Corp | 42,99 | -1,40 | 43,60 | 1727 | | Berkshire cl a* | 107,20 | — | 107,20 | 1 | | Berkshire cl b* | 3,57 | +0,22 | 3,57 | 8 | | Boeing Co | 86,58 | +1,73 | 85,11 | 1628 | | Bristol Myers sq | 24,43 | -0,61 | 24,58 | 1496 | | Cardinal Health | 62,72 | -0,93 | 63,31 | 502 | | Carnival | 48,03 | -0,29 | 48,17 | 551 | | Caterpillar Inc | 59,33 | +0,22 | 59,20 | 1513 | | ChevronTexaco | 69,77 | -0,61 | 70,20 | 1847 | | Cigna | 118,63 | +0,80 | 117,69 | 155 | | Cisco | 26,89 | +0,68 | 26,71 | 24844 | | Citigroup | 50,74 | +0,26 | 50,61 | 2567 | | Coca-Cola Co | 46,51 | -0,30 | 46,65 | 884 | | Colgate Palmoliv | 64,99 | -0,09 | 65,05 | 250 | | Costco Wholesale | 52,60 | +1,66 | 51,74 | 993 | | Daimler-Chrysler | 59,02 | +0,03 | 59,00 | 55 | | Dow Chemical Co | 40,66 | -0,17 | 40,73 | 460 | | Du Pont Co | 46,90 | -0,74 | 47,25 | 781 | | Eastman Kodak | 26,35 | +1,04 | 26,08 | 767 | | Eli Lilly | 54,30 | -1,04 | 54,87 | 1493 | | EMC Corp | 12,59 | +1,29 | 12,43 | 2729 | | Emerson Electric | 87,45 | +0,28 | 87,21 | 296 | | Exelon | 60,19 | +0,89 | 59,66 | 868 | | Exxon Mobil | 74,37 | -0,32 | 74,61 | 4435 | | Fannie Mae | 60,55 | -0,79 | 61,03 | 722 | | First Data Corp | 24,79 | -0,12 | 24,82 | 717 | | Ford Motor Co | 8,60 | +0,47 | 8,56 | 781 | | Gap Inc | 20,28 | +1,30 | 20,02 | 1576 | | Genentech | 80,83 | -0,64 | 81,35 | 902 | | General Elec Co | 35,26 | -0,09 | 35,29 | 1845 | | General Motors | 34,47 | -0,20 | 34,54 | 524 | | Goldman Sachs Gr | 186,30 | +0,82 | 184,78 | 1045 | | HJ Heinz Co | 42,96 | +0,26 | 42,85 | 206 | | Halliburton Co | 31,88 | -0,72 | 32,11 | 2468 | | HCA-Healthcare | 50,84 | — | 50,84 | 198 | | Hewlett-Packard | 39,86 | +0,76 | 39,56 | 2409 | | Home Depot Inc | 36,59 | -0,71 | 36,85 | 2740 | | Honeywell Int | 42,55 | +0,83 | 42,20 | 794 | | Illinois Tool Works | 46,64 | -0,79 | 47,01 | 655 | | Intel Corp | 20,62 | +0,98 | 20,42 | 12976 | | IBM | 91,71 | -0,77 | 92,42 | 1292 | | Intl Paper | 32,31 | +0,44 | 32,17 | 352 | | Johnson&Johnson | 65,60 | -0,83 | 66,15 | 2463 | | J P Morgan Chase | 47,47 | +0,49 | 47,24 | 1390 | | Kimberly-Clark | 66,00 | +0,05 | 65,97 | 284 | | Kohls | 72,79 | -0,21 | 72,94 | 1283 | | Kroger | 22,29 | +0,18 | 22,25 | 543 | | Lehman Brothers | 72,08 | +0,97 | 71,39 | 1284 | | Lockheed Martin | 86,17 | +0,94 | 85,37 | 690 | | Lowes Cos | 29,00 | -0,34 | 29,10 | 1029 | | Lucent Tech | 2,50 | -0,79 | 2,52 | 3877 | | Marsh & McLennan | 31,67 | +0,25 | 31,59 | 615 | | McDonalds Corp | 42,09 | — | 42,09 | 892 | | Medtronic | 49,09 | +0,14 | 49,02 | 671 | | Merck & Co | 42,56 | -0,75 | 42,88 | 3689 | | Merrill Lynch | 88,31 | +0,95 | 87,48 | 1301 | | Metlife Inc | 58,03 | +0,90 | 57,51 | 730 | | Micron Tech | 13,82 | +1,84 | 13,57 | 2294 | | Microsoft | 29,29 | +0,10 | 29,26 | 13915 | | Minnesota Mining | 79,27 | +0,47 | 78,90 | 492 | | Motorola Inc | 21,48 | +1,32 | 21,20 | 7402 | | Occidental Petr | 48,64 | -0,86 | 49,06 | 1124 | | Omnicom Group | 102,20 | +0,17 | 102,03 | 123 | | Oracle Corp | 18,87 | +1,78 | 18,54 | 9535 | | Pfizer Inc | 25,49 | -1,35 | 25,84 | 8497 | | Philip Morris | 80,53 | -0,41 | 80,86 | 1078 | | Raytheon Co | 48,89 | +0,33 | 48,73 | 324 | | Schering-plough | 21,28 | -1,39 | 21,58 | 1536 | | Tenet Healthcare | 7,21 | -0,83 | 7,27 | 635 | | Texas Instrument | 28,53 | -0,45 | 28,66 | 3781 | | Textron Inc | 89,95 | -0,13 | 90,07 | 183 | | Time Warner Inc | 19,76 | -0,25 | 19,81 | 2913 | | Tyco Int | 29,44 | +0,31 | 29,35 | 1174 | | Unisys Corp | 6,76 | -0,44 | 6,79 | 205 | | UPS | 75,24 | +1,14 | 74,39 | 371 | | United Tech | 65,27 | +0,55 | 64,91 | 739 | | Unitedhealth Gr | 45,89 | +1,37 | 45,27 | 2806 | | US Bancorp | 33,81 | -0,12 | 33,85 | 528 | | Verizon Comm | 35,49 | -1,72 | 36,11 | 2891 | | Wachovia | 55,24 | +0,11 | 55,18 | 892 | | Wal-Mart Stores | 46,50 | +0,24 | 46,39 | 2710 | | Walt Disney Co | 32,50 | -3,22 | 33,58 | 6510 | | Washington Mutual | 43,04 | +0,19 | 42,96 | 392 | | Wells Fargo | 36,75 | +0,05 | 36,73 | 1046 | | Xerox Corp | 16,88 | -0,18 | 16,91 | 689 |
|
