| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -1,07 | 9,3 | 11328 | | ANZ Banking Grp | 27,6 | -1,22 | 28,0 | 8700 | | CommonWealth Bank | 47,0 | -1,43 | 47,7 | 3560 | | National Australian Bank | 38,0 | -0,78 | 38,3 | 4145 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 40344 | | Westpac Banking | 23,9 | -1,53 | 24,2 | 4948 | | Япония (JPY) | | Asahi Kasei | 726,0 | -0,27 | 728,0 | 6260 | | Daiwa Securities | 1234,0 | +1,23 | 1219,0 | 8342 | | Fuji Photo Film | 4460,0 | -0,89 | 4500,0 | 2411 | | Fujitsu Ltd | 944,0 | -0,11 | 945,0 | 6189 | | Honda Motor Co | 3970,0 | -1,73 | 4040,0 | 7905 | | Kao Corp | 3110,0 | -0,64 | 3130,0 | 1083 | | KDDI* | 783000,0 | +0,90 | 776000,0 | 22 | | Mitsubishi Fin Gr* | 1420000,
0 | +1,43 | 1400000,0 | 41 | | Mitsubishi Electric | 1017,0 | -0,49 | 1022,0 | 4067 | | NEC Corp | 543,0 | -1,27 | 550,0 | 17691 | | Nippon Steel Corp | 501,0 | +2,45 | 489,0 | 84089 | | Nissan Motor Co | 1390,0 | — | 1390,0 | 10413 | | NTT* | 577000,0 | -0,17 | 578000,0 | 30 | | NTT DoCoMo* | 177000,0 | -0,56 | 178000,0 | 119 | | Pioneer | 1641,0 | -0,67 | 1652,0 | 2309 | | Ricoh | 2160,0 | +0,23 | 2155,0 | 2429 | | Seikisui House | 1661,0 | -0,24 | 1665,0 | 2723 | | Shin-Etsu Chem | 7430,0 | +0,13 | 7420,0 | 1723 | | Sony | 4560,0 | -0,22 | 4570,0 | 6131 | | Sumitomo Chem | 754,0 | -0,66 | 759,0 | 9217 | | TDK Corp | 8630,0 | -0,12 | 8640,0 | 672 | | Toshiba Corp | 715,0 | -0,97 | 722,0 | 11838 | | Toyota Motor Co | 6830,0 | -0,73 | 6880,0 | 10444 | | Гонконг (HKD) | | Cheung Kong | 90,6 | -5,08 | 95,4 | 11087 | | China Mobile | 64,5 | -4,16 | 67,3 | 25396 | | China Unicom | 9,0 | -3,24 | 9,3 | 15335 | | CLP Holdings | 50,0 | -0,79 | 50,4 | 2092 | | CNOOC | 6,7 | -2,05 | 6,8 | 103389 | | Hang Seng Bank | 103,0 | -0,39 | 103,4 | 5093 | | Henderson Land | 42,9 | -2,83 | 44,2 | 4429 | | HSBC Holdings | 142,8 | -1,79 | 145,4 | 25534 | | Hutchison | 71,6 | -2,85 | 73,7 | 22454 | | Франция (EUR) | | Alcatel | 10,1 | +0,50 | 10,0 | 14682 | | Axa | 28,8 | -0,03 | 28,8 | 8366 | | BNP Paribas | 80,9 | — | 80,9 | 4668 | | Bouygues | 44,2 | +0,39 | 44,0 | 1371 | | Danone | 117,7 | +0,86 | 116,7 | 1096 | | EADS | 22,5 | +0,04 | 22,5 | 3482 | | France Telecom | 19,6 | -0,51 | 19,7 | 8847 | | Lafarge | 107,1 | -0,46 | 107,6 | 745 | | Michelin | 65,3 | +0,15 | 65,2 | 844 | | Peugeot | 47,1 | +0,77 | 46,8 | 1459 | | Renault | 91,1 | -0,44 | 91,5 | 750 | | Sanofi-Synthelab | 65,3 | +0,08 | 65,3 | 2669 | | Schneider Elec | 79,1 | -0,63 | 79,6 | 1085 | | STMicroelectronics | 13,9 | -0,43 | 13,9 | 7591 | | Total Fina Elf | 53,5 | — | 53,5 | 7213 | | Великобритания (GBp) | | ARM Holdings | 115,7 | +0,65 | 114,8 | 20225 | | BAE System | 387,0 | -1,02 | 391,0 | 29012 | | Barclays | 675,0 | -1,89 | 688,0 | 42947 | | BP | 573,7 | +0,44 | 571,0 | 45654 | | BAT | 1444,0 | +0,77 | 1433,0 | 7216 | | British Airways | 487,8 | +1,04 | 482,8 | 12312 | | British Telecom | 275,9 | -0,18 | 276,5 | 21833 | | Cable & Wireless | 155,3 | — | 155,3 | 19628 | | Cadbury Schweppes | 527,0 | -0,09 | 527,5 | 10190 | | HSBC Hldg | 947,0 | -0,89 | 955,5 | 42403 | | Lloyds TSB Grp | 543,7 | -1,27 | 551,0 | 21277 | | Marks & Spencer | 680,5 | -0,66 | 685,0 | 8019 | | Prudential | 646,0 | -0,15 | 647,0 | 10602 | | Reuters Group | 451,8 | -0,66 | 454,8 | 11139 | | Rio Tinto | 2653,0 | -1,30 | 2688,0 | 8312 | | Sainsbury | 398,0 | +0,95 | 394,3 | 9487 | | Unilever | 1361,0 | -0,07 | 1362,0 | 4236 | | Vodafone Airtch | 133,0 | -0,19 | 133,3 | 298590 | | Германия (EUR) | | Allianz AG | 146,3 | +1,09 | 144,7 | 4553 | | BASF | 69,7 | +0,52 | 69,4 | 3831 | | Bayer AG | 39,4 | -0,88 | 39,8 | 6048 | | BMW | 41,7 | -0,36 | 41,9 | 3922 | | Commerzbank AG | 27,1 | -0,91 | 27,3 | 6021 | | Daimler-Chrysler | 44,0 | -0,66 | 44,3 | 9340 | | Deutsche Bank n | 97,6 | -0,64 | 98,2 | 5474 | | Dt Telekom n | 13,4 | +0,15 | 13,4 | 25484 | | Hypovereinsbank | 32,5 | -0,55 | 32,7 | 318 | | Infineon Tech | 9,6 | -0,93 | 9,7 | 5513 | | Merck KGaA | 81,8 | -0,87 | 82,5 | 366 | | Munich Re | 122,0 | +0,77 | 121,0 | 2254 | | Sap AG | 156,1 | -1,50 | 158,5 | 2663 | | Siemens | 72,6 | +0,18 | 72,4 | 6489 | | Volkswagen AG | 81,6 | +2,04 | 80,0 | 4964 | | Финляндия (EUR) | | Nokia | 15,2 | -1,80 | 15,5 | 61904 | | Stora Enso | 11,9 | — | 11,9 | 3748 | | Швейцария (CHF) | | Ciba Special | 77,2 | +0,13 | 77,1 | 879 | | Lonza Grp AG | 99,7 | -2,21 | 101,9 | 608 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 78,2 | -0,06 | 78,3 | 7769 | | Nestle | 427,5 | +0,29 | 426,3 | 765 | | Novartis | 69,8 | -1,27 | 70,7 | 12173 | | Roche | 239,8 | -2,52 | 246,0 | 28 | | Swiss Re | 102,1 | +0,29 | 101,8 | 1498 | | UBS AG | 72,7 | -0,07 | 72,7 | 8824 | | Zurich Fin | 311,8 | +0,08 | 311,5 | 1105 | | Швеция (SEK) | | ABB | 108,0 | -0,92 | 109,0 | 4688aaz | | Electrolux | 129,3 | -0,19 | 129,5 | 2984 | | Ericsson | 26,7 | — | 26,7 | 167246 | | Nordea | 96,5 | +1,37 | 95,2 | 11333 | | Volvo | 440,0 | -0,90 | 444,0 | 2103 | | Голландия (EUR) | | ABN Amro Hld | 13,9 | -0,47 | 13,9 | 22232 | | Ahold Kon | 22,6 | +0,22 | 22,6 | 16272 | | Fortis | 13,9 | -0,07 | 13,9 | 9279 | | ING Grp | 7,6 | — | 7,6 | 14537 | | Philips | 31,1 | +0,65 | 30,9 | 7565 | | Россия (ADR) | | АФК Система | 25,86 | -1,89 | 26,45 | 385 | | Вимм-Билль-Данн | 45,71 | -0,41 | 45,90 | 8 | | Вымпелком | 67,55 | -0,76 | 68,07 | 115 | | Газпром | 44,38 | +2,73 | 44,00 | 8831 | | ЛУКОЙЛ | 85,63 | -0,35 | 85,70 | 1287 | | Мобильные телесистемы | 43,78 | -0,86 | 44,16 | 574 | | Норильский никель | 151,00 | -1,31 | 152,75 | 345 | | Пятерочка | 25,25 | — | 25,25 | 113 | | РАО ЕЭС России | 92,00 | +0,11 | 92,30 | 618 | | Ростелеком | 37,25 | -0,08 | 37,28 | 58 | | Стальная группа Мечел | 24,72 | +2,79 | 24,05 | 475 | | Сургутнефтегаз | 67,32 | +0,90 | 66,50 | 901 | | Канада (CAD) | | Alcan Inc | 28,3 | -0,18 | 28,3 | 7244 | | Bank Nova Scotia | 54,7 | +1,24 | 54,1 | 433 | | BCE Inc | 70,3 | -1,69 | 71,5 | 1224 | | Imperial Oil | 52,5 | +0,25 | 52,4 | 606 | | Loblaw Cos Ltd | 28,2 | +0,68 | 28,0 | 694 | | Nortel Networks | 42,2 | +1,54 | 41,6 | 355 | | Royal Bank of Canada | 47,6 | +0,57 | 47,3 | 70 | | США ($) | | Abbott Labs | 46,56 | +0,37 | 46,39 | 714 | | Agilent Tech | 32,71 | +0,31 | 32,61 | 343 | | Alcoa | 30,14 | -0,07 | 30,16 | 1192 | | Allstate Corp | 64,18 | -0,02 | 64,54 | 559 | | Alltel | 55,99 | +0,38 | 55,78 | 349 | | Amer Electric Power | 41,44 | +0,66 | 41,17 | 214 | | Amer Express Co | 58,98 | +0,27 | 58,82 | 1134 | | AIG | 70,26 | +0,01 | 70,25 | 1179 | | Amgen | 71,59 | -0,40 | 71,88 | 3389 | | Analog Devices | 32,26 | -1,47 | 32,74 | 819 | | Anheuser-Busch | 46,69 | +1,19 | 46,14 | 732 | | Time Warner Inc | 20,18 | -0,20 | 20,27 | 3384 | | Apple Comp Inc | 91,24 | +1,90 | 89,54 | 16561 | | Applied Materials | 18,01 | +0,17 | 17,98 | 9327 | | Automatic Data Proc | 48,85 | +0,72 | 48,50 | 451 | | Bank of America | 54,11 | +0,35 | 53,92 | 1963 | | Bank of New York | 35,40 | +0,23 | 35,32 | 677 | | Baxter Int | 43,67 | +0,25 | 43,56 | 504 | | BCE Inc | 24,95 | +0,89 | 24,73 | 159 | | Bellsouth Corp | 42,88 | +0,89 | 42,50 | 962 | | Berkshire cl a* | 105,90 | -0,38 | 106,30 | 1 | | Berkshire cl b* | 3,53 | -0,81 | 3,56 | 5 | | Boeing Co | 88,01 | +0,73 | 87,37 | 1157 | | Bristol Myers sq | 24,65 | +0,24 | 24,59 | 733 | | Cardinal Health | 62,51 | +0,34 | 62,30 | 292 | | Carnival | 49,53 | -0,28 | 49,67 | 523 | | Caterpillar Inc | 61,34 | -1,02 | 61,97 | 1964 | | ChevronTexaco | 70,03 | +1,86 | 68,75 | 1932 | | Cigna | 123,75 | +0,93 | 122,61 | 177 | | Cisco | 26,46 | +2,56 | 25,80 | 33275 | | Citigroup | 49,77 | -0,24 | 49,89 | 2384 | | Coca-Cola Co | 46,69 | +0,30 | 46,55 | 1366 | | Colgate Palmoliv | 65,02 | +0,02 | 65,01 | 308 | | Costco Wholesale | 52,72 | -1,25 | 53,39 | 1260 | | Daimler-Chrysler | 57,91 | — | 57,91 | 162 | | Dow Chemical Co | 39,77 | +1,07 | 39,35 | 1155 | | Du Pont Co | 48,11 | +0,23 | 48,00 | 1280 | | Eastman Kodak | 25,93 | -2,19 | 26,51 | 814 | | Eli Lilly | 54,16 | +1,08 | 53,58 | 1136 | | EMC Corp | 12,89 | +0,39 | 12,84 | 2402 | | Emerson Electric | 85,94 | -0,02 | 85,96 | 421 | | Exelon | 59,87 | +0,93 | 59,32 | 816 | | Exxon Mobil | 73,84 | +1,89 | 72,47 | 3836 | | Fannie Mae | 56,68 | +1,34 | 55,93 | 652 | | First Data Corp | 25,02 | +1,21 | 24,72 | 907 | | Ford Motor Co | 8,07 | -1,10 | 8,16 | 7289 | | Gap Inc | 18,89 | -0,94 | 19,07 | 955 | | Genentech | 80,59 | +0,69 | 80,04 | 633 | | General Elec Co | 35,29 | -0,45 | 35,45 | 3196 | | General Motors | 30,28 | -0,26 | 30,36 | 3205 | | Goldman Sachs Gr | 196,04 | +1,52 | 193,11 | 1449 | | HJ Heinz Co | 43,63 | -0,07 | 43,66 | 404 | | Halliburton Co | 32,89 | +3,17 | 31,88 | 1812 | | Hewlett-Packard | 38,69 | +0,13 | 38,64 | 2304 | | Home Depot Inc | 37,25 | -0,32 | 37,59 | 1985 | | Honeywell Int | 42,13 | -0,14 | 42,19 | 542 | | Illinois Tool Works | 46,71 | -0,45 | 46,92 | 410 | | Intel Corp | 20,90 | -0,57 | 21,02 | 19687 | | IBM | 91,22 | -0,25 | 91,45 | 1355 | | Intl Paper | 32,71 | +1,52 | 32,22 | 718 | | Johnson&Johnson | 65,95 | +0,46 | 65,65 | 1720 | | J P Morgan Chase | 46,19 | -0,94 | 46,63 | 2878 | | Kimberly-Clark | 66,17 | +0,62 | 65,76 | 329 | | Kohls | 69,82 | -0,19 | 69,95 | 1043 | | Kroger | 21,68 | +0,84 | 21,50 | 545 | | Lehman Brothers | 75,05 | +1,61 | 73,86 | 1020 | | Lockheed Martin | 88,84 | +1,16 | 87,82 | 253 | | Lowes Cos | 30,17 | -0,76 | 30,40 | 1653 | | Lucent Tech | 2,57 | +1,58 | 2,53 | 5460 | | Marsh & McLennan | 31,13 | -0,92 | 31,42 | 559 | | McDonalds Corp | 41,17 | +0,17 | 41,10 | 1494 | | Medtronic | 52,81 | -0,02 | 52,82 | 1071 | | Merck & Co | 43,58 | -0,09 | 43,62 | 1297 | | Merrill Lynch | 89,43 | +0,25 | 89,21 | 2219 | | Metlife Inc | 58,45 | +0,64 | 58,08 | 586 | | Micron Tech | 14,54 | -0,14 | 14,56 | 2138 | | Microsoft | 29,31 | -0,58 | 29,48 | 22199 | | Minnesota Mining | 80,52 | +0,36 | 80,23 | 504 | | Motorola Inc | 21,60 | -1,10 | 21,84 | 3901 | | Occidental Petr | 48,88 | +2,15 | 47,85 | 1132 | | Omnicom Group | 102,13 | -0,20 | 102,33 | 194 | | Oracle Corp | 18,90 | -0,11 | 18,92 | 14391 | | Pfizer Inc | 26,99 | +0,07 | 26,97 | 4416 | | Philip Morris | 83,70 | +0,34 | 83,42 | 1047 | | Raytheon Co | 50,58 | +0,44 | 50,36 | 297 | | Schering-plough | 21,43 | +0,52 | 21,32 | 654 | | Tenet Healthcare | 7,09 | — | 7,09 | 449 | | Texas Instrument | 29,27 | -0,37 | 29,38 | 2465 | | Textron Inc | 93,38 | -0,62 | 93,96 | 184 | | Time Warner Inc | 20,18 | -0,20 | 20,27 | 3384 | | Tyco Int | 29,90 | -0,37 | 30,01 | 732 | | Unisys Corp | 6,90 | -0,58 | 6,94 | 334 | | UPS | 77,75 | -0,66 | 78,27 | 861 | | United Tech | 64,48 | -0,56 | 64,84 | 887 | | Unitedhealth Gr | 47,31 | +2,45 | 46,18 | 1442 | | US Bancorp | 33,48 | +0,03 | 33,47 | 625 | | Verizon Comm | 34,53 | +0,85 | 34,24 | 3190 | | Wachovia | 53,54 | +0,43 | 53,87 | 1159 | | Wal-Mart Stores | 46,56 | -0,11 | 46,61 | 2700 | | Walt Disney Co | 32,57 | -0,06 | 32,59 | 1549 | | Washington Mutual | 43,00 | +0,94 | 42,60 | 776 | | Wells Fargo | 35,03 | -0,48 | 35,20 | 2092 | | Xerox Corp | 16,32 | -0,12 | 16,34 | 631 |
|
