| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | -0,64 | 9,4 | 5058 | | ANZ Banking Grp | 28,3 | +0,71 | 28,1 | 5599 | | CommonWealth Bank | 48,1 | +0,99 | 47,7 | 2602 | | National Australian Bank | 38,9 | +1,25 | 38,4 | 3869 | | Telstra Corp | 3,7 | -0,81 | 3,7 | 80214 | | Westpac Banking | 24,5 | +1,96 | 24,0 | 6474 | | Япония (JPY) | | Asahi Kasei | 731,0 | +1,11 | 723,0 | 5231 | | Daiwa Securities | 1216,0 | -0,49 | 1222,0 | 25448 | | Fuji Photo Film | 4500,0 | -1,32 | 4560,0 | 2027 | | Fujitsu Ltd | 925,0 | +0,98 | 916,0 | 6714 | | Honda Motor Co | 4110,0 | -0,24 | 4120,0 | 4632 | | Kao Corp | 3130,0 | +1,29 | 3090,0 | 1450 | | KDDI* | 763000,0 | +0,66 | 758000,0 | 11 | | Mitsubishi Fin Gr* | 1420000,
0 | +2,16 | 1390000,0 | 35 | | Mitsubishi Electric | 1050,0 | +1,16 | 1038,0 | 6402 | | NEC Corp | 557,0 | -5,59 | 590,0 | 36057 | | Nippon Steel Corp | 487,0 | +1,46 | 480,0 | 28110 | | Nissan Motor Co | 1420,0 | +0,07 | 1419,0 | 8519 | | NTT* | 567000,0 | +0,35 | 565000,0 | 27 | | NTT DoCoMo* | 179000,0 | -0,56 | 180000,0 | 86 | | Pioneer | 1699,0 | +1,19 | 1679,0 | 2243 | | Ricoh | 2180,0 | +0,46 | 2170,0 | 7035 | | Seikisui House | 1675,0 | +2,01 | 1642,0 | 1712 | | Shin-Etsu Chem | 7390,0 | +1,51 | 7280,0 | 1574 | | Sony | 4690,0 | -0,85 | 4730,0 | 6116 | | Sumitomo Chem | 765,0 | +1,86 | 751,0 | 8114 | | TDK Corp | 8790,0 | +0,11 | 8780,0 | 711 | | Toshiba Corp | 723,0 | +1,12 | 715,0 | 13448 | | Toyota Motor Co | 7010,0 | +0,86 | 6950,0 | 8054 | | Гонконг (HKD) | | Cheung Kong | 95,3 | +2,81 | 92,7 | 16536 | | China Mobile | 68,0 | +0,29 | 67,8 | 15657 | | China Unicom | 8,8 | +1,85 | 8,6 | 10886 | | CLP Holdings | 50,7 | -0,59 | 51,0 | 1276 | | CNOOC | 6,9 | +1,33 | 6,8 | 171020 | | Hang Seng Bank | 103,4 | -0,29 | 103,7 | 3199 | | Henderson Land | 44,1 | -0,23 | 44,2 | 6890 | | HSBC Holdings | 146,0 | -0,34 | 146,5 | 12621 | | Hutchison | 73,9 | -0,67 | 74,4 | 31387 | | Франция (EUR) | | Alcatel | 10,3 | -0,77 | 10,4 | 10956 | | Axa | 29,9 | -0,37 | 30,0 | 4073 | | BNP Paribas | 83,7 | -0,59 | 84,2 | 3138 | | Bouygues | 45,1 | -1,89 | 45,9 | 1636 | | Danone | 119,0 | -0,58 | 119,7 | 646 | | EADS | 23,4 | -2,59 | 24,0 | 6248 | | France Telecom | 20,0 | -0,25 | 20,0 | 4504 | | Lafarge | 111,0 | +0,09 | 110,9 | 443 | | Michelin | 68,0 | +0,37 | 67,7 | 656 | | Peugeot | 48,5 | -1,72 | 49,4 | 1166 | | Renault | 94,7 | -0,94 | 95,6 | 657 | | Sanofi-Synthelab | 66,5 | -0,37 | 66,7 | 2431 | | Schneider Elec | 81,7 | -0,55 | 82,2 | 663 | | STMicroelectronics | 14,3 | -0,70 | 14,4 | 2724 | | Total Fina Elf | 54,5 | +0,28 | 54,4 | 5848 | | Великобритания (GBp) | | ARM Holdings | 118,2 | -1,05 | 119,3 | 8101 | | BAE System | 407,5 | -1,69 | 414,5 | 39417 | | Barclays | 699,5 | — | 699,5 | 24932 | | BP | 573,0 | -0,87 | 578,0 | 79498 | | BAT | 1445,0 | -0,82 | 1457,0 | 8083 | | British Airways | 493,0 | -0,87 | 491,0 | 12597 | | British Telecom | 281,5 | +0,45 | 280,3 | 20666 | | Cable & Wireless | 160,5 | +0,63 | 159,5 | 28314 | | Cadbury Schweppes | 538,7 | -0,28 | 542,5 | 7131 | | HSBC Hldg | 976,0 | -0,41 | 980,0 | 20853 | | Lloyds TSB Grp | 561,7 | -0,44 | 564,0 | 30931 | | Marks & Spencer | 687,0 | — | 687,0 | 6893 | | Prudential | 672,5 | -0,52 | 676,0 | 8477 | | Reuters Group | 464,0 | -0,48 | 466,3 | 6849 | | Rio Tinto | 2722,0 | +0,52 | 2708,0 | 4924 | | Sainsbury | 406,6 | -0,06 | 402,0 | 6641 | | Unilever | 1377,6 | -0,14 | 1381,0 | 4903 | | Vodafone Airtch | 135,0 | +1,12 | 133,5 | 225154 | | Германия (EUR) | | Allianz AG | 152,3 | -0,05 | 152,3 | 1570 | | BASF | 71,6 | +1,99 | 70,2 | 3946 | | Bayer AG | 40,1 | +0,83 | 39,8 | 3724 | | BMW | 44,0 | -0,11 | 44,0 | 1233 | | Commerzbank AG | 28,1 | +0,14 | 28,1 | 2124 | | Daimler-Chrysler | 46,4 | -1,02 | 46,9 | 4640 | | Deutsche Bank n | 102,1 | -0,46 | 102,6 | 2091 | | Dt Telekom n | 13,8 | -0,22 | 13,8 | 11642 | | Hypovereinsbank | 33,6 | -0,18 | 33,7 | 49 | | Infineon Tech | 9,9 | -0,60 | 10,0 | 5295 | | Merck KGaA | 85,5 | +0,21 | 85,4 | 134 | | Munich Re | 124,5 | -0,73 | 125,4 | 1482 | | Sap AG | 162,9 | -0,01 | 162,9 | 838 | | Siemens | 75,5 | -0,29 | 75,7 | 3117 | | Volkswagen AG | 83,0 | — | 83,0 | 2529 | | Финляндия (EUR) | | Nokia | 16,0 | -0,74 | 16,1 | 25470 | | Stora Enso | 12,4 | +0,16 | 12,3 | 2762 | | Швейцария (CHF) | | Ciba Special | 78,3 | +0,19 | 78,2 | 449 | | Lonza Grp AG | 104,0 | +1,36 | 102,6 | 603 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 80,7 | -0,86 | 81,4 | 3437 | | Nestle | 437,0 | +0,06 | 436,8 | 640 | | Novartis | 71,9 | -0,28 | 72,1 | 5204 | | Roche | 250,0 | -0,99 | 252,5 | 22 | | Swiss Re | 104,7 | -0,38 | 105,1 | 2066 | | UBS AG | 75,3 | -0,33 | 75,5 | 4539 | | Zurich Fin | 324,8 | -0,38 | 326,0 | 575 | | Швеция (SEK) | | ABB | 113,3 | -0,22 | 113,5 | 1395 | | Electrolux | 134,5 | -2,54 | 138,0 | 2935 | | Ericsson | 28,3 | +0,53 | 28,1 | 42718 | | Nordea | 99,4 | +0,10 | 99,3 | 5318 | | Volvo | 460,0 | -0,97 | 464,5 | 805 | | Голландия (EUR) | | ABN Amro Hld | 14,5 | -1,43 | 14,7 | 10385 | | Ahold Kon | 23,0 | +0,09 | 22,9 | 5724 | | Fortis | 14,4 | — | 14,4 | 7802 | | ING Grp | 7,8 | -1,15 | 7,8 | 6991 | | Philips | 31,7 | -0,63 | 31,9 | 3630 | | Россия (ADR) | | АФК Система | 26,80 | +0,19 | 26,75 | 295 | | Вимм-Билль-Данн | 45,86 | +0,70 | 45,54 | 9 | | Вымпелком | 69,92 | +0,58 | 69,52 | 143 | | Газпром | 43,77 | +0,50 | 43,67 | 2666 | | ЛУКОЙЛ | 84,30 | +0,94 | 84,70 | 1404 | | Мобильные телесистемы | 45,15 | +0,24 | 45,04 | 526 | | Норильский никель | 147,34 | +1,02 | 146,50 | 174 | | Пятерочка | 25,80 | -0,96 | 26,15 | 409 | | РАО ЕЭС России | 92,00 | +3,49 | 88,70 | 373 | | Ростелеком | 35,05 | +0,14 | 35,00 | 83 | | Стальная группа Мечел | 22,77 | -1,00 | 23,00 | 202 | | Сургутнефтегаз | 65,40 | +0,46 | 65,30 | 389 | | Канада (CAD) | 33,1 | -0,57 | 33,3 | 7092 | | Alcan Inc | 29,1 | -0,58 | 29,3 | 4540 | | Bank Nova Scotia | 56,1 | -0,28 | 56,3 | 175 | | BCE Inc | 71,9 | +0,88 | 71,3 | 118 | | Imperial Oil | 52,7 | +0,82 | 52,3 | 189 | | Loblaw Cos Ltd | 27,3 | +0,26 | 27,3 | 735 | | Nortel Networks | 42,0 | +0,70 | 41,7 | 84 | | Royal Bank of Canada | 47,4 | -0,27 | 47,5 | 79 | | США ($) | | Abbott Labs | 47,55 | +0,13 | 47,49 | 1379 | | Agilent Tech | 33,42 | -0,62 | 33,63 | 2728 | | Alcoa | 30,43 | +4,25 | 29,19 | 8436 | | Allstate Corp | 64,77 | +0,03 | 64,75 | 1555 | | Alltel | 56,57 | +0,04 | 56,55 | 761 | | Amer Electric Power | 41,53 | -0,29 | 41,65 | 404 | | Amer Express Co | 59,89 | +0,81 | 59,41 | 2469 | | AIG | 71,57 | -0,38 | 71,84 | 3093 | | Amgen | 72,68 | -0,41 | 72,98 | 4906 | | Analog Devices | 33,63 | +1,63 | 33,09 | 1940 | | Anheuser-Busch | 46,52 | +0,32 | 46,37 | 1340 | | Time Warner Inc | 20,76 | +0,39 | 20,68 | 12868 | | Apple Comp Inc | 90,31 | +1,93 | 88,60 | 24014 | | Applied Materials | 18,39 | +0,99 | 18,21 | 15220 | | Automatic Data Proc | 49,53 | +0,67 | 49,20 | 823 | | Bank of America | 54,63 | -0,16 | 54,72 | 4643 | | Bank of New York | 35,89 | +0,39 | 35,75 | 2429 | | Baxter Int | 44,40 | -1,11 | 44,90 | 2408 | | BCE Inc | 23,91 | +0,34 | 23,83 | 276 | | Bellsouth Corp | 42,67 | -0,63 | 42,94 | 3232 | | Berkshire cl a* | 107,70 | +0,28 | 107,40 | 1 | | Berkshire cl b* | 3,59 | +0,34 | 3,58 | 6 | | Boeing Co | 90,10 | -1,10 | 91,10 | 2564 | | Bristol Myers sq | 24,73 | +0,94 | 24,50 | 4865 | | Cardinal Health | 62,16 | +0,45 | 61,88 | 527 | | Carnival | 50,58 | +0,42 | 50,37 | 945 | | Caterpillar Inc | 62,79 | +0,96 | 62,19 | 4187 | | ChevronTexaco | 69,60 | -0,88 | 70,22 | 4566 | | Cigna | 124,80 | +0,58 | 124,08 | 288 | | Cisco | 26,91 | +0,41 | 26,80 | 27149 | | Citigroup | 50,77 | +0,32 | 50,61 | 5226 | | Coca-Cola Co | 47,10 | +0,23 | 46,99 | 2467 | | Colgate Palmoliv | 66,74 | -0,13 | 66,83 | 1123 | | Costco Wholesale | 53,76 | +0,07 | 53,72 | 1516 | | Daimler-Chrysler | 60,60 | +0,82 | 60,11 | 429 | | Dow Chemical Co | 40,09 | +0,02 | 40,08 | 5538 | | Du Pont Co | 48,62 | +1,23 | 48,03 | 2334 | | Eastman Kodak | 27,04 | +0,41 | 26,93 | 950 | | Eli Lilly | 54,03 | -0,04 | 54,05 | 2197 | | EMC Corp | 13,20 | +2,88 | 12,83 | 14453 | | Emerson Electric | 89,04 | +0,25 | 88,82 | 573 | | Exelon | 59,27 | +0,94 | 58,72 | 2440 | | Exxon Mobil | 72,91 | -0,65 | 73,39 | 8231 | | Fannie Mae | 58,07 | +0,31 | 57,89 | 1163 | | First Data Corp | 25,23 | +0,36 | 25,14 | 2776 | | Ford Motor Co | 8,61 | +0,58 | 8,56 | 6016 | | Gap Inc | 19,25 | +1,10 | 19,04 | 4721 | | Genentech | 80,87 | +0,63 | 80,36 | 1160 | | General Elec Co | 35,99 | +0,53 | 35,80 | 8687 | | General Motors | 31,09 | -4,69 | 32,62 | 17712 | | Goldman Sachs Gr | 202,29 | +1,27 | 199,76 | 1840 | | HJ Heinz Co | 44,47 | +1,37 | 43,87 | 1305 | | Halliburton Co | 32,61 | -0,15 | 32,66 | 6110 | | Hewlett-Packard | 39,72 | -0,68 | 39,99 | 5499 | | Home Depot Inc | 38,10 | +0,47 | 37,92 | 5351 | | Honeywell Int | 43,01 | +0,21 | 42,92 | 1504 | | Illinois Tool Works | 47,57 | +1,08 | 47,06 | 978 | | Intel Corp | 21,73 | +0,74 | 21,57 | 41651 | | IBM | 93,52 | +0,47 | 93,08 | 2554 | | Intl Paper | 32,65 | -0,03 | 32,66 | 898 | | Johnson&Johnson | 66,77 | +0,26 | 66,60 | 4338 | | J P Morgan Chase | 47,59 | -0,34 | 47,75 | 3528 | | Kimberly-Clark | 66,34 | +0,33 | 66,12 | 597 | | Kohls | 71,65 | -1,36 | 72,64 | 1535 | | Kroger | 21,85 | +0,14 | 21,82 | 1426 | | Lehman Brothers | 77,78 | +0,84 | 77,13 | 1242 | | Lockheed Martin | 89,49 | -0,62 | 90,05 | 836 | | Lowes Cos | 30,34 | -1,11 | 30,68 | 4327 | | Lucent Tech | 2,59 | -0,38 | 2,60 | 20932 | | Marsh & McLennan | 31,94 | -0,19 | 32,00 | 1320 | | McDonalds Corp | 42,15 | +0,21 | 42,06 | 3328 | | Medtronic | 53,87 | +0,60 | 53,55 | 4538 | | Merck & Co | 44,38 | +0,36 | 44,22 | 5233 | | Merrill Lynch | 92,23 | +0,44 | 91,83 | 1976 | | Metlife Inc | 58,34 | -0,56 | 58,67 | 1204 | | Micron Tech | 15,01 | +2,81 | 14,60 | 5596 | | Microsoft | 29,92 | — | 29,92 | 44137 | | Minnesota Mining | 81,47 | -0,21 | 81,64 | 1302 | | Motorola Inc | 22,35 | +1,45 | 22,03 | 5738 | | Occidental Petr | 47,92 | -1,26 | 48,53 | 2143 | | Omnicom Group | 103,09 | +0,98 | 102,09 | 375 | | Oracle Corp | 19,66 | +0,92 | 19,48 | 22511 | | Pfizer Inc | 27,10 | +0,11 | 27,07 | 9448 | | Philip Morris | 84,12 | +0,01 | 84,11 | 3163 | | Raytheon Co | 50,57 | +0,32 | 50,41 | 766 | | Schering-plough | 21,45 | -0,05 | 21,46 | 2447 | | Tenet Healthcare | 7,12 | +1,71 | 7,00 | 2218 | | Texas Instrument | 30,19 | +1,75 | 29,67 | 4883 | | Textron Inc | 95,63 | +0,78 | 94,89 | 598 | | Time Warner Inc | 20,76 | +0,39 | 20,68 | 12868 | | Tyco Int | 30,35 | +0,10 | 30,32 | 2425 | | Unisys Corp | 7,05 | +0,71 | 7,00 | 1075 | | UPS | 79,02 | -0,15 | 79,52 | 1539 | | United Tech | 65,79 | -0,06 | 65,83 | 1159 | | Unitedhealth Gr | 46,56 | +0,50 | 46,33 | 2525 | | US Bancorp | 33,79 | -0,38 | 33,92 | 2156 | | Verizon Comm | 34,75 | -1,08 | 35,13 | 7658 | | Wachovia | 54,54 | +0,24 | 54,41 | 4268 | | Wal-Mart Stores | 48,03 | +0,46 | 47,81 | 5482 | | Walt Disney Co | 32,99 | -0,72 | 33,23 | 5023 | | Washington Mutual | 42,97 | -0,07 | 43,00 | 1132 | | Wells Fargo | 35,51 | -0,75 | 35,78 | 6301 | | Xerox Corp | 16,74 | +0,66 | 16,63 | 2190 |
|
