| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -1,39 | 9,4 | 4852 | | ANZ Banking Grp | 27,9 | -2,18 | 28,5 | 5573 | | CommonWealth Bank | 47,2 | -2,18 | 48,2 | 3219 | | National Australian Bank | 38,2 | -2,78 | 39,3 | 4698 | | Telstra Corp | 3,6 | -3,20 | 3,8 | 477996 | | Westpac Banking | 23,8 | -1,86 | 24,2 | 5504 | | Япония (JPY) | | Asahi Kasei | 729,0 | -3,19 | 753,0 | 8435 | | Daiwa Securities | 1223,0 | -3,17 | 1263,0 | 12085 | | Fuji Photo Film | 4540,0 | -1,09 | 4590,0 | 2353 | | Fujitsu Ltd | 931,0 | -2,41 | 954,0 | 9170 | | Honda Motor Co | 4100,0 | -2,61 | 4210,0 | 4888 | | Kao Corp | 3100,0 | — | 3100,0 | 1955 | | KDDI* | 753000,0 | -0,66 | 758000,0 | 13 | | Mitsubishi Fin Gr* | 1380000,
0 | -2,82 | 1420000,0 | 35 | | Mitsubishi Electric | 1038,0 | -4,24 | 1084,0 | 11153 | | NEC Corp | 583,0 | -3,48 | 604,0 | 13537 | | Nippon Steel Corp | 478,0 | -1,85 | 487,0 | 26800 | | Nissan Motor Co | 1422,0 | -1,25 | 1440,0 | 13721 | | NTT* | 563000,0 | -1,75 | 573000,0 | 32 | | NTT DoCoMo* | 180000,0 | -1,10 | 182000,0 | 99 | | Pioneer | 1704,0 | -2,63 | 1750,0 | 3115 | | Ricoh | 2260,0 | -3,21 | 2335,0 | 3545 | | Seikisui House | 1638,0 | -3,02 | 1689,0 | 2744 | | Shin-Etsu Chem | 7310,0 | -2,66 | 7510,0 | 1869 | | Sony | 4730,0 | -0,84 | 4770,0 | 6552 | | Sumitomo Chem | 753,0 | -3,21 | 778,0 | 9441 | | TDK Corp | 8780,0 | -2,01 | 8960,0 | 716 | | Toshiba Corp | 709,0 | -3,01 | 731,0 | 15770 | | Toyota Motor Co | 6960,0 | -4,13 | 7260,0 | 13174 | | Гонконг (HKD) | | Cheung Kong | 88,9 | -0,06 | 89,0 | 3160 | | China Mobile | 66,8 | -2,69 | 68,7 | 24151 | | China Unicom | 8,5 | +2,79 | 8,2 | 29402 | | CLP Holdings | 50,7 | -0,49 | 51,0 | 2245 | | CNOOC | 6,6 | -0,60 | 6,7 | 75123 | | Hang Seng Bank | 103,3 | -0,19 | 103,5 | 2535 | | Henderson Land | 43,3 | -1,25 | 43,9 | 5255 | | HSBC Holdings | 145,9 | -0,88 | 147,2 | 28794 | | Hutchison | 71,2 | -0,97 | 71,9 | 9239 | | Франция (EUR) | | Alcatel | 10,7 | +1,33 | 10,5 | 13236 | | Axa | 30,1 | +1,01 | 29,8 | 4678 | | BNP Paribas | 84,1 | +0,48 | 83,7 | 2972 | | Bouygues | 44,9 | -2,33 | 46,0 | 1927 | | Danone | 116,8 | -0,34 | 117,2 | 653 | | EADS | 22,3 | -1,20 | 22,5 | 2616 | | France Telecom | 20,2 | -0,30 | 20,3 | 7778 | | Lafarge | 110,0 | -0,09 | 110,1 | 749 | | Michelin | 66,8 | -0,45 | 67,1 | 594 | | Peugeot | 48,5 | -0,84 | 48,9 | 1184 | | Renault | 95,4 | -0,83 | 96,2 | 598 | | Sanofi-Synthelab | 66,7 | +0,91 | 66,1 | 3131 | | Schneider Elec | 82,9 | +1,22 | 81,9 | 799 | | STMicroelectronics | 14,3 | +1,42 | 14,1 | 4430 | | Total Fina Elf | 54,8 | +0,55 | 54,5 | 7298 | | Великобритания (GBp) | | ARM Holdings | 116,7 | +1,51 | 116,0 | 10017 | | BAE System | 419,2 | -0,36 | 420,5 | 8587 | | Barclays | 707,0 | — | 707,0 | 35935 | | BP | 576,3 | +0,34 | 582,0 | 94428 | | BAT | 1461,0 | +1,53 | 1439,0 | 6984 | | British Airways | 483,5 | +0,62 | 480,5 | 9531 | | British Telecom | 280,1 | -0,71 | 282,0 | 18035 | | Cable & Wireless | 164,9 | +0,61 | 163,0 | 23339 | | Cadbury Schweppes | 545,0 | -0,28 | 541,5 | 12347 | | HSBC Hldg | 987,6 | -0,40 | 991,0 | 39498 | | Lloyds TSB Grp | 565,5 | -0,44 | 568,0 | 23955 | | Marks & Spencer | 695,6 | -0,07 | 695,0 | 4954 | | Prudential | 675,0 | -0,07 | 675,5 | 22606 | | Reuters Group | 472,8 | +0,42 | 470,8 | 10123 | | Rio Tinto | 2732,0 | +2,36 | 2669,0 | 8514 | | Sainsbury | 407,3 | -0,79 | 410,5 | 20462 | | Unilever | 1378,8 | -1,50 | 1401,0 | 6632 | | Vodafone Airtch | 137,8 | +0,18 | 137,5 | 259383 | | Германия (EUR) | | Allianz AG | 151,7 | +1,14 | 150,0 | 2719 | | BASF | 70,0 | -0,68 | 70,5 | 2853 | | Bayer AG | 40,0 | +0,20 | 39,9 | 3564 | | BMW | 44,6 | +0,38 | 44,4 | 1328 | | Commerzbank AG | 28,0 | -0,21 | 28,1 | 4085 | | Daimler-Chrysler | 47,3 | +0,23 | 47,2 | 6494 | | Deutsche Bank n | 99,5 | +0,08 | 99,4 | 3169 | | Dt Telekom n | 13,9 | +0,87 | 13,8 | 22692 | | Hypovereinsbank | 33,6 | -0,91 | 33,9 | 214 | | Infineon Tech | 9,9 | +1,02 | 9,8 | 7661 | | Merck KGaA | 85,8 | -0,09 | 85,9 | 172 | | Munich Re | 125,7 | +1,06 | 124,4 | 2752 | | Sap AG | 161,4 | +0,21 | 161,1 | 1085 | | Siemens | 76,3 | +0,69 | 75,8 | 4969 | | Volkswagen AG | 80,7 | -0,05 | 80,8 | 6977 | | Финляндия (EUR) | | Nokia | 15,6 | +0,52 | 15,5 | 26106 | | Stora Enso | 12,2 | -0,33 | 12,2 | 5064 | | Швейцария (CHF) | | Ciba Special | 77,1 | -1,09 | 77,9 | 808 | | Lonza Grp AG | 103,0 | -0,77 | 103,8 | 771 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 80,8 | +0,19 | 80,7 | 5100 | | Nestle | 438,3 | -0,96 | 442,5 | 929 | | Novartis | 72,4 | -0,21 | 72,6 | 8390 | | Roche | 252,0 | +0,80 | 250,0 | 9 | | Swiss Re | 106,3 | +3,10 | 103,1 | 3355 | | UBS AG | 75,3 | +0,07 | 75,2 | 6569 | | Zurich Fin | 328,0 | +0,92 | 325,0 | 1573 | | Швеция (SEK) | | ABB | 112,3 | +1,81 | 110,3 | 4529aaz | | Electrolux | 138,0 | +0,36 | 137,5 | 1930 | | Ericsson | 28,3 | +1,80 | 27,8 | 150314 | | Nordea | 98,9 | -0,50 | 99,4 | 11894 | | Volvo | 465,5 | -0,64 | 468,5 | 3859 | | Голландия (EUR) | | ABN Amro Hld | 14,6 | +0,42 | 14,5 | 19892 | | Ahold Kon | 23,0 | +0,26 | 23,0 | 9570 | | Fortis | 14,3 | +0,42 | 14,2 | 8080 | | ING Grp | 7,7 | -0,39 | 7,8 | 13195 | | Philips | 32,1 | -0,83 | 32,4 | 4926 | | Россия (ADR) | | АФК Система | 25,69 | +0,38 | 26,00 | 573 | | Вимм-Билль-Данн | 45,50 | -0,22 | 45,60 | 14 | | Вымпелком | 67,61 | +1,61 | 66,54 | 213 | | Газпром | 42,94 | -0,69 | 43,29 | 3826 | | ЛУКОЙЛ | 82,75 | -2,13 | 84,70 | 3065 | | Мобильные телесистемы | 43,51 | +1,21 | 42,99 | 773 | | Норильский никель | 141,45 | +1,23 | 141,75 | 731 | | Пятерочка | 23,25 | +2,33 | 23,65 | 201 | | РАО ЕЭС России | 88,69 | +3,09 | 87,30 | 1961 | | Ростелеком | 34,50 | -1,23 | 34,88 | 65 | | Стальная группа Мечел | 23,01 | +0,70 | 22,85 | 250 | | Сургутнефтегаз | 64,49 | -1,22 | 65,60 | 644 | | Канада (CAD) | 33,7 | -0,68 | 33,9 | 10137 | | Alcan Inc | 29,2 | +0,55 | 29,1 | 6479 | | Bank Nova Scotia | 54,7 | +2,32 | 53,4 | 973 | | BCE Inc | 70,8 | +0,20 | 70,6 | 302 | | Imperial Oil | 52,3 | +0,06 | 52,3 | 473 | | Loblaw Cos Ltd | 27,3 | +0,18 | 27,3 | 968 | | Nortel Networks | 41,9 | +1,55 | 41,3 | 275 | | Royal Bank of Canada | 46,9 | -0,02 | 46,9 | 320 | | США ($) | | Abbott Labs | 47,66 | -0,02 | 47,67 | 871 | | Agilent Tech | 33,76 | +0,03 | 33,75 | 560 | | Alcoa | 28,85 | +2,05 | 28,27 | 1869 | | Allstate Corp | 64,59 | +0,17 | 64,48 | 528 | | Alltel | 56,97 | +0,23 | 56,84 | 634 | | Amer Electric Power | 41,41 | — | 41,41 | 265 | | Amer Express Co | 59,80 | -0,07 | 59,84 | 1311 | | AIG | 71,54 | -0,71 | 72,05 | 1376 | | Amgen | 73,18 | +0,92 | 72,51 | 2781 | | Analog Devices | 33,76 | +0,27 | 33,67 | 628 | | Anheuser-Busch | 46,93 | +0,09 | 46,89 | 345 | | Time Warner Inc | 20,41 | -0,10 | 20,43 | 3926 | | Apple Comp Inc | 86,72 | +1,01 | 85,85 | 8611 | | Applied Materials | 18,16 | +0,22 | 18,12 | 11339 | | Automatic Data Proc | 49,56 | -0,18 | 49,65 | 558 | | Bank of America | 54,88 | +0,05 | 54,85 | 2067 | | Bank of New York | 36,13 | +0,75 | 35,86 | 1111 | | Baxter Int | 45,66 | -1,00 | 46,12 | 373 | | BCE Inc | 23,76 | -0,25 | 23,82 | 116 | | Bellsouth Corp | 43,89 | +0,73 | 43,57 | 1306 | | Berkshire cl a* | 106,80 | — | 106,80 | 1 | | Berkshire cl b* | 3,56 | +0,08 | 3,56 | 4 | | Boeing Co | 89,04 | -0,54 | 89,52 | 1595 | | Bristol Myers sq | 24,57 | -0,93 | 24,80 | 1499 | | Cardinal Health | 62,18 | -0,78 | 62,67 | 279 | | Carnival | 50,20 | +0,68 | 49,86 | 877 | | Caterpillar Inc | 60,90 | -0,07 | 60,94 | 985 | | ChevronTexaco | 69,67 | +0,82 | 69,10 | 2078 | | Cigna | 122,71 | +1,00 | 121,49 | 256 | | Cisco | 27,09 | +0,59 | 26,93 | 18093 | | Citigroup | 50,58 | -0,43 | 50,80 | 2719 | | Coca-Cola Co | 47,05 | -0,44 | 47,26 | 1220 | | Colgate Palmoliv | 65,99 | -0,03 | 66,01 | 717 | | Costco Wholesale | 54,39 | +1,85 | 53,40 | 2373 | | Daimler-Chrysler | 60,44 | -0,26 | 60,60 | 170 | | Dow Chemical Co | 41,23 | +0,12 | 41,18 | 1038 | | Du Pont Co | 47,98 | +1,52 | 47,26 | 1713 | | Eastman Kodak | 26,65 | -1,62 | 27,09 | 751 | | Eli Lilly | 54,14 | -0,75 | 54,55 | 1227 | | EMC Corp | 12,69 | -0,24 | 12,72 | 2307 | | Emerson Electric | 88,41 | +0,29 | 88,15 | 189 | | Exelon | 58,21 | -0,65 | 58,59 | 948 | | Exxon Mobil | 73,05 | -0,04 | 73,08 | 4812 | | Fannie Mae | 57,71 | -0,74 | 58,14 | 903 | | First Data Corp | 25,00 | -0,44 | 25,11 | 920 | | Ford Motor Co | 8,83 | -0,67 | 8,89 | 2440 | | Gap Inc | 19,43 | -1,92 | 19,81 | 2139 | | Genentech | 81,01 | -1,05 | 81,87 | 681 | | General Elec Co | 36,12 | -0,36 | 36,25 | 4323 | | General Motors | 35,22 | -0,42 | 35,37 | 780 | | Goldman Sachs Gr | 196,88 | +0,94 | 195,04 | 893 | | HJ Heinz Co | 43,58 | -0,82 | 43,94 | 290 | | Halliburton Co | 32,50 | -0,31 | 32,60 | 3202 | | Hewlett-Packard | 39,76 | -0,03 | 39,77 | 3749 | | Home Depot Inc | 38,75 | +1,23 | 38,28 | 3947 | | Honeywell Int | 42,70 | -0,56 | 42,94 | 980 | | Illinois Tool Works | 46,73 | -0,72 | 47,07 | 311 | | Intel Corp | 22,25 | +0,68 | 22,10 | 28589 | | IBM | 93,40 | -0,44 | 93,81 | 1450 | | Intl Paper | 32,79 | -0,15 | 32,84 | 323 | | Johnson&Johnson | 67,18 | -0,09 | 67,24 | 1714 | | J P Morgan Chase | 47,91 | +0,52 | 47,66 | 1844 | | Kimberly-Clark | 66,34 | -0,27 | 66,52 | 302 | | Kohls | 72,90 | -0,50 | 73,27 | 638 | | Kroger | 22,18 | +0,05 | 22,17 | 609 | | Lehman Brothers | 76,39 | +0,34 | 76,13 | 589 | | Lockheed Martin | 89,36 | +0,24 | 89,15 | 354 | | Lowes Cos | 30,78 | +0,98 | 30,48 | 2751 | | Lucent Tech | 2,63 | +0,38 | 2,62 | 7999 | | Marsh & McLennan | 32,04 | -0,16 | 32,09 | 495 | | McDonalds Corp | 41,91 | +0,22 | 41,82 | 1584 | | Medtronic | 49,00 | +0,60 | 48,71 | 1268 | | Merck & Co | 44,57 | -1,09 | 45,06 | 2252 | | Merrill Lynch | 91,10 | +0,25 | 90,87 | 1562 | | Metlife Inc | 58,90 | -0,14 | 58,98 | 528 | | Micron Tech | 14,46 | -0,75 | 14,57 | 1909 | | Microsoft | 29,89 | +1,67 | 29,40 | 33948 | | Minnesota Mining | 81,06 | -0,42 | 81,40 | 394 | | Motorola Inc | 22,39 | +0,04 | 22,38 | 3336 | | Occidental Petr | 47,64 | +0,32 | 47,49 | 1091 | | Omnicom Group | 101,91 | -0,65 | 102,58 | 205 | | Oracle Corp | 19,50 | +0,21 | 19,46 | 10914 | | Pfizer Inc | 27,13 | -0,29 | 27,21 | 6128 | | Philip Morris | 85,02 | +0,01 | 85,01 | 2276 | | Raytheon Co | 50,11 | -0,52 | 50,37 | 256 | | Schering-plough | 21,89 | -0,41 | 21,98 | 1197 | | Tenet Healthcare | 7,10 | -2,20 | 7,26 | 1001 | | Texas Instrument | 30,28 | +0,80 | 30,04 | 2771 | | Textron Inc | 93,04 | -0,34 | 93,36 | 86 | | Time Warner Inc | 20,41 | -0,10 | 20,43 | 3926 | | Tyco Int | 30,39 | +0,80 | 30,15 | 1528 | | Unisys Corp | 6,90 | -0,58 | 6,94 | 421 | | UPS | 79,63 | +0,63 | 79,13 | 942 | | United Tech | 65,82 | -0,41 | 66,09 | 576 | | Unitedhealth Gr | 46,99 | -0,55 | 47,25 | 1037 | | US Bancorp | 33,97 | +0,18 | 33,91 | 632 | | Verizon Comm | 35,00 | +0,78 | 36,04 | 2980 | | Wachovia | 55,00 | -0,02 | 55,01 | 1157 | | Wal-Mart Stores | 47,92 | +0,88 | 47,50 | 2904 | | Walt Disney Co | 32,95 | +0,03 | 32,94 | 3324 | | Washington Mutual | 42,95 | -0,65 | 43,23 | 756 | | Wells Fargo | 36,09 | -0,50 | 36,27 | 1320 | | Xerox Corp | 16,93 | -1,23 | 17,14 | 571 |
|
