| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -1,35 | 9,6 | 5372 | | ANZ Banking Grp | 28,9 | -0,17 | 28,9 | 4179 | | CommonWealth Bank | 48,4 | -0,16 | 48,5 | 2064 | | National Australian Bank | 39,2 | -0,03 | 39,3 | 2304 | | Telstra Corp | 3,8 | -1,55 | 3,9 | 55424 | | Westpac Banking | 24,7 | -1,28 | 25,0 | 9946 | | Япония (JPY) | | Asahi Kasei | 773,0 | +0,91 | 766,0 | 5856 | | Daiwa Securities | 1296,0 | +1,25 | 1280,0 | 12738 | | Fuji Photo Film | 4550,0 | +2,71 | 4430,0 | 2694 | | Fujitsu Ltd | 946,0 | -0,11 | 947,0 | 7842 | | Honda Motor Co | 4250,0 | +0,24 | 4240,0 | 5925 | | Kao Corp | 3070,0 | — | 3070,0 | 1279 | | KDDI* | 750000,0 | -1,83 | 764000,0 | 13 | | Mitsubishi Fin Gr* | 1470000,
0 | +2,08 | 1440000,0 | 41 | | Mitsubishi Electric | 1105,0 | +0,18 | 1103,0 | 7747 | | NEC Corp | 600,0 | +1,01 | 594,0 | 15368 | | Nippon Steel Corp | 491,0 | — | 491,0 | 26285 | | Nissan Motor Co | 1430,0 | -1,11 | 1446,0 | 11757 | | NTT* | 563000,0 | -1,23 | 570000,0 | 21 | | NTT DoCoMo* | 180000,0 | -0,55 | 181000,0 | 79 | | Pioneer | 1745,0 | -0,68 | 1757,0 | 2498 | | Ricoh | 2365,0 | +1,07 | 2340,0 | 3709 | | Seikisui House | 1764,0 | -1,29 | 1787,0 | 2278 | | Shin-Etsu Chem | 7690,0 | -0,39 | 7720,0 | 1185 | | Sony | 4710,0 | -0,42 | 4730,0 | 4763 | | Sumitomo Chem | 806,0 | -0,86 | 813,0 | 7607 | | TDK Corp | 9050,0 | -0,22 | 9070,0 | 771 | | Toshiba Corp | 738,0 | +0,41 | 735,0 | 12433 | | Toyota Motor Co | 7290,0 | +0,41 | 7260,0 | 7675 | | Гонконг (HKD) | | Cheung Kong | 89,0 | +1,43 | 87,7 | 4553 | | China Mobile | 68,4 | +2,55 | 66,7 | 22024 | | China Unicom | 8,3 | +0,97 | 8,3 | 13897 | | CLP Holdings | 51,0 | +1,39 | 50,3 | 2901 | | CNOOC | 6,7 | -0,59 | 6,8 | 89606 | | Hang Seng Bank | 103,2 | +0,19 | 103,0 | 3076 | | Henderson Land | 43,5 | +0,58 | 43,3 | 6814 | | HSBC Holdings | 147,7 | -0,34 | 148,2 | 25562 | | Hutchison | 72,0 | +0,70 | 71,5 | 11425 | | Франция (EUR) | | Alcatel | 10,4 | +1,95 | 10,2 | 13741 | | Axa | 30,2 | +0,37 | 30,1 | 5412 | | BNP Paribas | 86,2 | -0,35 | 86,5 | 2234 | | Bouygues | 46,8 | +0,39 | 46,6 | 1212 | | Danone | 119,9 | +0,76 | 119,0 | 531 | | EADS | 22,4 | +1,50 | 22,0 | 2094 | | France Telecom | 20,2 | +1,31 | 19,9 | 8310 | | Lafarge | 111,2 | +0,36 | 110,8 | 658 | | Michelin | 67,4 | +0,37 | 67,2 | 1000 | | Peugeot | 48,2 | +2,64 | 46,9 | 1871 | | Renault | 97,0 | +1,68 | 95,4 | 1096 | | Sanofi-Synthelab | 66,7 | -0,22 | 66,8 | 3351 | | Schneider Elec | 85,2 | +0,41 | 84,9 | 909 | | STMicroelectronics | 14,2 | +3,19 | 13,8 | 7689 | | Total Fina Elf | 56,3 | +0,54 | 56,0 | 6494 | | Великобритания (GBp) | | ARM Holdings | 116,6 | +1,52 | 115,0 | 10868 | | BAE System | 422,4 | +0,72 | 418,8 | 15402 | | Barclays | 711,2 | +0,93 | 701,0 | 21440 | | BP | 596,5 | +0,59 | 593,0 | 81787 | | BAT | 1446,6 | +2,26 | 1414,0 | 10057 | | British Airways | 476,1 | +4,70 | 463,3 | 25736 | | British Telecom | 280,2 | +1,26 | 277,5 | 41648 | | Cable & Wireless | 162,9 | +1,55 | 161,0 | 26071 | | Cadbury Schweppes | 527,0 | -1,03 | 532,5 | 18256 | | HSBC Hldg | 996,1 | +0,50 | 992,5 | 57033 | | Lloyds TSB Grp | 563,3 | +0,53 | 561,5 | 17657 | | Marks & Spencer | 697,3 | -0,50 | 699,5 | 5386 | | Prudential | 661,3 | +1,77 | 650,0 | 15993 | | Reuters Group | 467,5 | +1,63 | 460,0 | 8492 | | Rio Tinto | 2769,0 | -0,25 | 2776,0 | 12709 | | Sainsbury | 407,3 | -1,03 | 412,5 | 30015 | | Unilever | 1412,0 | +1,22 | 1395,0 | 3988 | | Vodafone Airtch | 139,0 | +2,58 | 135,5 | 424133 | | Германия (EUR) | | Allianz AG | 151,8 | +0,07 | 151,7 | 2617 | | BASF | 70,7 | +0,28 | 70,5 | 3143 | | Bayer AG | 40,3 | +0,20 | 40,2 | 3848 | | BMW | 44,9 | +2,00 | 44,1 | 2309 | | Commerzbank AG | 28,7 | +0,14 | 28,6 | 3482 | | Daimler-Chrysler | 47,5 | +2,13 | 46,5 | 10749 | | Deutsche Bank n | 98,8 | +0,45 | 98,4 | 3217 | | Dt Telekom n | 13,8 | +1,99 | 13,6 | 36140 | | Hypovereinsbank | 34,2 | +0,06 | 34,2 | 120 | | Infineon Tech | 9,8 | +3,38 | 9,5 | 20725 | | Merck KGaA | 86,4 | +0,76 | 85,7 | 495 | | Munich Re | 127,0 | -0,52 | 127,6 | 2365 | | Sap AG | 160,3 | +0,94 | 158,8 | 1476 | | Siemens | 75,3 | +0,80 | 74,7 | 5629 | | Volkswagen AG | 84,3 | +5,31 | 80,0 | 15855 | | Финляндия (EUR) | | Nokia | 15,6 | +1,43 | 15,4 | 31743 | | Stora Enso | 12,4 | +2,39 | 12,2 | 7819 | | Швейцария (CHF) | | Ciba Special | 78,3 | -0,32 | 78,5 | 482 | | Lonza Grp AG | 105,9 | +2,92 | 102,9 | 499 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 81,3 | +0,74 | 80,7 | 5186 | | Nestle | 448,3 | +0,56 | 445,8 | 718 | | Novartis | 72,6 | +1,33 | 71,6 | 10056 | | Roche | 248,9 | +0,97 | 246,5 | 48 | | Swiss Re | 104,6 | -1,13 | 105,8 | 4184 | | UBS AG | 75,3 | +0,20 | 75,1 | 4879 | | Zurich Fin | 323,0 | +0,08 | 322,8 | 975 | | Швеция (SEK) | | ABB | 112,5 | +1,35 | 111,0 | 1707aaz | | Electrolux | 137,0 | +1,48 | 135,0 | 2755 | | Ericsson | 28,1 | +2,37 | 27,5 | 131878 | | Nordea | 100,4 | +1,31 | 99,1 | 7964 | | Volvo | 477,5 | +1,92 | 468,5 | 1757 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | +0,54 | 14,9 | 15156 | | Ahold Kon | 23,2 | +0,30 | 23,1 | 6004 | | Fortis | 14,4 | -0,62 | 14,5 | 7045 | | ING Grp | 7,8 | +0,52 | 7,8 | 13887 | | Philips | 32,8 | +0,58 | 32,6 | 3069 | | Россия (ADR) | | АФК Система | 26,26 | — | 26,25 | 126 | | Вимм-Билль-Данн | 44,93 | -0,27 | 45,05 | 25 | | Вымпелком | 66,52 | -0,20 | 66,65 | 126 | | Газпром | 44,41 | — | 44,20 | 4079 | | ЛУКОЙЛ | 86,23 | +0,47 | 85,90 | 1707 | | Мобильные телесистемы | 44,24 | -1,16 | 44,76 | 386 | | Норильский никель | 144,54 | -1,19 | 146,75 | 94 | | Пятерочка | 23,90 | +5,56 | 22,50 | 409 | | РАО ЕЭС России | 84,60 | -0,12 | 84,50 | 118 | | Ростелеком | 34,72 | +4,58 | 33,20 | 19 | | Стальная группа Мечел | 22,60 | +0,89 | 22,40 | 54 | | Сургутнефтегаз | 67,11 | -0,15 | 67,50 | 519 | | Канада (CAD) | 34,1 | +0,03 | 34,1 | 6493 | | Alcan Inc | 29,2 | +3,07 | 28,4 | 13570 | | Bank Nova Scotia | 54,7 | +0,61 | 54,3 | 913 | | BCE Inc | 70,3 | +0,07 | 70,2 | 299 | | Imperial Oil | 52,1 | +0,25 | 52,0 | 1045 | | Loblaw Cos Ltd | 27,0 | — | 27,0 | 1173 | | Nortel Networks | 42,7 | +1,72 | 41,9 | 289 | | Royal Bank of Canada | 45,3 | -0,46 | 45,5 | 137 | | США ($) | | Abbott Labs | 46,85 | +1,45 | 46,18 | 1522 | | Agilent Tech | 33,10 | +0,30 | 33,00 | 716 | | Alcoa | 28,49 | +0,28 | 28,41 | 1471 | | Allstate Corp | 63,43 | +0,03 | 63,41 | 572 | | Alltel | 56,70 | -0,53 | 57,00 | 428 | | Amer Electric Power | 41,40 | +0,07 | 41,37 | 453 | | Amer Express Co | 59,52 | +0,30 | 59,34 | 1120 | | AIG | 71,63 | +0,55 | 71,24 | 1756 | | Amgen | 73,29 | +0,20 | 73,14 | 1932 | | Analog Devices | 33,45 | +1,27 | 33,03 | 2614 | | Anheuser-Busch | 46,94 | -0,28 | 47,07 | 630 | | Time Warner Inc | 19,95 | +0,35 | 19,88 | 3253 | | Apple Comp Inc | 85,17 | +0,20 | 85,00 | 9585 | | Applied Materials | 18,58 | +0,43 | 18,50 | 14060 | | Automatic Data Proc | 49,09 | +0,16 | 49,01 | 458 | | Bank of America | 54,52 | -0,57 | 54,83 | 1734 | | Bank of New York | 35,15 | +0,14 | 35,10 | 412 | | Baxter Int | 45,42 | +0,13 | 45,36 | 431 | | BCE Inc | 23,68 | -0,08 | 23,70 | 310 | | Bellsouth Corp | 41,89 | -2,40 | 42,92 | 2357 | | Berkshire cl a* | 106,60 | +0,12 | 106,48 | 1 | | Berkshire cl b* | 3,55 | -0,34 | 3,56 | 6 | | Boeing Co | 86,77 | +1,20 | 85,74 | 1471 | | Bristol Myers sq | 24,35 | -0,37 | 24,44 | 1585 | | Cardinal Health | 63,19 | +0,91 | 62,62 | 393 | | Carnival | 49,48 | +1,21 | 49,16 | 593 | | Caterpillar Inc | 61,15 | +1,31 | 60,36 | 2147 | | ChevronTexaco | 70,45 | +0,84 | 70,38 | 2771 | | Cigna | 121,85 | +0,31 | 121,47 | 304 | | Cisco | 26,59 | -0,18 | 26,64 | 19892 | | Citigroup | 50,35 | -0,79 | 50,75 | 2691 | | Coca-Cola Co | 46,68 | +0,28 | 46,55 | 1495 | | Colgate Palmoliv | 64,33 | -0,62 | 64,73 | 635 | | Costco Wholesale | 52,97 | +1,28 | 52,43 | 1160 | | Daimler-Chrysler | 60,72 | +1,27 | 59,96 | 206 | | Dow Chemical Co | 41,33 | +0,29 | 41,21 | 877 | | Du Pont Co | 47,35 | +0,36 | 47,18 | 788 | | Eastman Kodak | 26,41 | -1,53 | 26,82 | 1375 | | Eli Lilly | 54,15 | +0,56 | 53,85 | 1301 | | EMC Corp | 12,63 | -0,47 | 12,69 | 3930 | | Emerson Electric | 88,34 | +1,39 | 87,65 | 372 | | Exelon | 58,95 | -0,39 | 59,18 | 1358 | | Exxon Mobil | 74,88 | +0,58 | 74,45 | 4257 | | Fannie Mae | 59,02 | -0,30 | 59,20 | 765 | | First Data Corp | 24,44 | -1,29 | 24,76 | 1635 | | Ford Motor Co | 8,96 | +1,82 | 8,80 | 3015 | | Gap Inc | 20,00 | +0,35 | 19,93 | 940 | | Genentech | 80,65 | +0,12 | 80,55 | 649 | | General Elec Co | 35,76 | +0,48 | 35,59 | 4295 | | General Motors | 35,44 | +0,51 | 35,51 | 1883 | | Goldman Sachs Gr | 191,84 | +0,78 | 190,36 | 1160 | | HJ Heinz Co | 43,56 | +0,14 | 43,50 | 440 | | Halliburton Co | 33,46 | +4,33 | 32,07 | 4939 | | HCA-Healthcare | 50,85 | -0,06 | 50,88 | 195 | | Hewlett-Packard | 40,00 | -1,65 | 40,67 | 4039 | | Home Depot Inc | 37,61 | -0,92 | 37,96 | 6988 | | Honeywell Int | 43,35 | +0,91 | 42,96 | 877 | | Illinois Tool Works | 47,08 | +0,19 | 46,99 | 696 | | Intel Corp | 21,89 | +0,05 | 21,88 | 38791 | | IBM | 92,65 | -0,69 | 93,29 | 959 | | Intl Paper | 32,76 | -0,36 | 33,13 | 583 | | Johnson&Johnson | 66,74 | +0,27 | 66,56 | 1423 | | J P Morgan Chase | 47,01 | -1,55 | 47,75 | 2627 | | Kimberly-Clark | 66,27 | +0,24 | 66,11 | 246 | | Kohls | 73,38 | +0,36 | 73,12 | 828 | | Kroger | 22,26 | +0,50 | 22,15 | 498 | | Lehman Brothers | 75,38 | +0,61 | 74,92 | 1026 | | Lockheed Martin | 88,45 | +0,47 | 88,04 | 326 | | Lowes Cos | 30,97 | +2,45 | 30,23 | 3817 | | Lucent Tech | 2,56 | +1,19 | 2,53 | 5904 | | Marsh & McLennan | 32,12 | +0,82 | 31,86 | 338 | | McDonalds Corp | 41,26 | -0,02 | 41,27 | 1860 | | Medtronic | 48,53 | -0,88 | 48,96 | 1096 | | Merck & Co | 43,99 | +0,23 | 43,89 | 1701 | | Merrill Lynch | 90,27 | +0,47 | 89,85 | 1524 | | Metlife Inc | 58,45 | -0,17 | 58,55 | 517 | | Micron Tech | 14,81 | -0,94 | 14,95 | 5049 | | Microsoft | 29,27 | +0,14 | 29,23 | 21575 | | Minnesota Mining | 80,46 | +0,46 | 80,09 | 671 | | Motorola Inc | 21,89 | +0,97 | 21,68 | 6057 | | Occidental Petr | 48,68 | +1,00 | 48,20 | 1327 | | Omnicom Group | 102,30 | -0,08 | 102,38 | 126 | | Oracle Corp | 19,14 | -0,16 | 19,17 | 6643 | | Pfizer Inc | 26,39 | +0,53 | 26,25 | 6468 | | Philip Morris | 82,49 | +1,66 | 81,14 | 2217 | | Raytheon Co | 50,24 | +0,82 | 49,83 | 599 | | Schering-plough | 21,72 | -0,32 | 21,79 | 977 | | Tenet Healthcare | 7,27 | -0,68 | 7,32 | 339 | | Texas Instrument | 30,03 | +1,25 | 29,66 | 5207 | | Textron Inc | 92,05 | +0,47 | 91,62 | 129 | | Time Warner Inc | 19,95 | +0,35 | 19,88 | 3253 | | Tyco Int | 29,83 | -0,33 | 29,93 | 6059 | | Unisys Corp | 7,01 | +0,14 | 7,00 | 206 | | UPS | 77,94 | +0,43 | 77,61 | 877 | | United Tech | 65,62 | +0,41 | 65,61 | 954 | | Unitedhealth Gr | 47,70 | +0,55 | 47,44 | 1601 | | US Bancorp | 33,71 | -0,03 | 33,72 | 765 | | Verizon Comm | 35,94 | -1,24 | 36,39 | 1738 | | Wachovia | 55,29 | -0,79 | 55,73 | 1021 | | Wal-Mart Stores | 47,83 | +0,36 | 47,66 | 4033 | | Walt Disney Co | 32,54 | +0,03 | 32,53 | 1345 | | Washington Mutual | 43,03 | +0,07 | 43,00 | 654 | | Wells Fargo | 36,20 | -1,39 | 36,71 | 1657 | | Xerox Corp | 16,92 | +1,01 | 16,75 | 824 |
|
