| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | +1,73 | 9,2 | 10162 | | ANZ Banking Grp | 28,3 | +2,39 | 27,6 | 6700 | | CommonWealth Bank | 47,5 | +0,98 | 47,0 | 3438 | | National Australian Bank | 39,0 | +2,71 | 38,0 | 4905 | | Telstra Corp | 3,7 | +1,63 | 3,7 | 64966 | | Westpac Banking | 24,3 | +1,80 | 23,9 | 5223 | | Япония (JPY) | | Asahi Kasei | 737,0 | +1,52 | 726,0 | 4503 | | Daiwa Securities | 1288,0 | +4,38 | 1234,0 | 15826 | | Fuji Photo Film | 4580,0 | +2,69 | 4460,0 | 3574 | | Fujitsu Ltd | 955,0 | +1,17 | 944,0 | 5845 | | Honda Motor Co | 4010,0 | +1,01 | 3970,0 | 5198 | | Kao Corp | 3120,0 | +0,32 | 3110,0 | 1320 | | KDDI* | 776000,0 | -0,89 | 783000,0 | 21 | | Mitsubishi Fin Gr* | 1450000,
0 | +2,11 | 1420000,0 | 29 | | Mitsubishi Electric | 1055,0 | +3,74 | 1017,0 | 9593 | | NEC Corp | 546,0 | +0,55 | 543,0 | 18211 | | Nippon Steel Corp | 506,0 | +1,00 | 501,0 | 98252 | | Nissan Motor Co | 1399,0 | +0,65 | 1390,0 | 12556 | | NTT* | 580000,0 | +0,52 | 577000,0 | 26 | | NTT DoCoMo* | 177000,0 | — | 177000,0 | 111 | | Pioneer | 1668,0 | +1,65 | 1641,0 | 2676 | | Ricoh | 2210,0 | +2,31 | 2160,0 | 3599 | | Seikisui House | 1701,0 | +2,41 | 1661,0 | 2346 | | Shin-Etsu Chem | 7470,0 | +0,54 | 7430,0 | 2153 | | Sony | 4570,0 | +0,22 | 4560,0 | 3900 | | Sumitomo Chem | 774,0 | +2,65 | 754,0 | 8280 | | TDK Corp | 8720,0 | +1,04 | 8630,0 | 1003 | | Toshiba Corp | 737,0 | +3,08 | 715,0 | 17028 | | Toyota Motor Co | 6930,0 | +1,46 | 6830,0 | 8249 | | Гонконг (HKD) | | Cheung Kong | 91,2 | +0,66 | 90,6 | 6471 | | China Mobile | 64,3 | -0,31 | 64,5 | 29381 | | China Unicom | 8,9 | -0,22 | 9,0 | 11616 | | CLP Holdings | 50,7 | +1,50 | 50,0 | 4185 | | CNOOC | 6,8 | +1,79 | 6,7 | 94584 | | Hang Seng Bank | 103,5 | +0,49 | 103,0 | 5645 | | Henderson Land | 43,0 | +0,12 | 42,9 | 5010 | | HSBC Holdings | 143,8 | +0,70 | 142,8 | 15214 | | Hutchison | 72,4 | +1,05 | 71,6 | 11656 | | Франция (EUR) | | Alcatel | 10,2 | +0,69 | 10,1 | 17999 | | Axa | 29,1 | +0,83 | 28,8 | 7284 | | BNP Paribas | 82,2 | +1,29 | 81,2 | 4677 | | Bouygues | 45,3 | +2,12 | 44,4 | 1784 | | Danone | 118,3 | +0,17 | 118,1 | 1332 | | EADS | 22,6 | +0,53 | 22,5 | 2943 | | France Telecom | 19,8 | +0,56 | 19,7 | 5656 | | Lafarge | 109,6 | +2,24 | 107,2 | 1043 | | Michelin | 66,4 | +1,84 | 65,2 | 705 | | Peugeot | 48,1 | +1,97 | 47,2 | 1911 | | Renault | 92,9 | +1,75 | 91,3 | 970 | | Sanofi-Synthelab | 67,0 | +2,68 | 65,2 | 3754 | | Schneider Elec | 80,9 | +2,47 | 79,0 | 1033 | | STMicroelectronics | 13,8 | +0,14 | 13,8 | 5470 | | Total Fina Elf | 54,3 | +1,40 | 53,6 | 8260 | | Великобритания (GBp) | | ARM Holdings | 117,3 | +1,30 | 115,8 | 13759 | | BAE System | 398,2 | +2,91 | 386,8 | 18018 | | Barclays | 689,0 | +2,00 | 676,5 | 27351 | | BP | 578,5 | +0,78 | 574,0 | 55136 | | BAT | 1464,0 | +1,31 | 1445,0 | 4831 | | British Airways | 494,5 | +1,33 | 488,0 | 6501 | | British Telecom | 277,5 | +0,73 | 275,5 | 17289 | | Cable & Wireless | 156,8 | +0,16 | 156,5 | 12395 | | Cadbury Schweppes | 531,5 | +0,95 | 526,5 | 4789 | | HSBC Hldg | 949,2 | +0,42 | 945,5 | 51889 | | Lloyds TSB Grp | 546,0 | -0,09 | 546,5 | 19027 | | Marks & Spencer | 686,0 | +0,66 | 681,5 | 5829 | | Prudential | 663,5 | +2,63 | 646,5 | 18740 | | Reuters Group | 460,0 | +1,88 | 451,5 | 9206 | | Rio Tinto | 2697,0 | +1,47 | 2658,0 | 6201 | | Sainsbury | 401,8 | +1,20 | 397,0 | 6440 | | Unilever | 1377,0 | +1,10 | 1362,0 | 4359 | | Vodafone Airtch | 134,4 | +1,13 | 132,8 | 192853 | | Германия (EUR) | | Allianz AG | 147,9 | +1,23 | 146,1 | 2350 | | BASF | 70,2 | +0,82 | 69,7 | 3088 | | Bayer AG | 40,0 | +1,44 | 39,5 | 4542 | | BMW | 42,1 | +0,98 | 41,7 | 2744 | | Commerzbank AG | 27,2 | +0,59 | 27,1 | 3782 | | Daimler-Chrysler | 44,4 | +1,02 | 44,0 | 5776 | | Deutsche Bank n | 98,8 | +1,11 | 97,7 | 2630 | | Dt Telekom n | 13,5 | +0,97 | 13,4 | 19234 | | Hypovereinsbank | 32,5 | +0,22 | 32,4 | 150 | | Infineon Tech | 9,7 | +1,36 | 9,6 | 9131 | | Merck KGaA | 84,0 | +2,99 | 81,6 | 309 | | Munich Re | 122,8 | +0,90 | 121,8 | 1843 | | Sap AG | 157,1 | +0,61 | 156,2 | 1480 | | Siemens | 72,5 | — | 72,5 | 4264 | | Volkswagen AG | 86,6 | +5,61 | 82,0 | 13369 | | Финляндия (EUR) | | Nokia | 15,5 | +0,98 | 15,3 | 34619 | | Stora Enso | 12,1 | +1,77 | 11,9 | 4154 | | Швейцария (CHF) | | Ciba Special | 77,4 | +0,52 | 77,0 | 456 | | Lonza Grp AG | 100,5 | +1,01 | 99,5 | 606 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,8 | +2,05 | 78,2 | 8975 | | Nestle | 426,5 | -0,23 | 427,5 | 846 | | Novartis | 70,3 | +0,93 | 69,7 | 10658 | | Roche | 242,0 | +0,21 | 241,5 | 16 | | Swiss Re | 103,0 | +0,98 | 102,0 | 938 | | UBS AG | 72,8 | +0,48 | 72,5 | 7731 | | Zurich Fin | 313,8 | +0,88 | 311,0 | 656 | | Швеция (SEK) | | ABB | 111,5 | +3,24 | 108,0 | 2447 | | Electrolux | 132,0 | +2,33 | 129,0 | 2797 | | Ericsson | 26,9 | +0,94 | 26,7 | 96281 | | Nordea | 97,3 | +0,93 | 96,4 | 14527 | | Volvo | 450,0 | +2,04 | 441,0 | 1637 | | Голландия (EUR) | | ABN Amro Hld | 14,3 | +2,70 | 13,9 | 23506 | | Ahold Kon | 22,9 | +0,97 | 22,7 | 9281 | | Fortis | 13,9 | -0,07 | 14,0 | 13645 | | ING Grp | 7,7 | +1,45 | 7,6 | 9380 | | Philips | 31,1 | +0,19 | 31,0 | 3335 | | Россия (ADR) | | АФК Система | 27,16 | +4,62 | 25,95 | 3416 | | Вимм-Билль-Данн | 46,18 | +1,09 | 45,68 | 32 | | Вымпелком | 72,95 | +6,90 | 68,24 | 721 | | Газпром | 45,80 | +2,68 | 45,20 | 5978 | | ЛУКОЙЛ | 87,47 | +3,51 | 85,40 | 2858 | | Мобильные телесистемы | 47,32 | +8,26 | 43,71 | 1823 | | Мосэнерго | 19,00 | +1,06 | 18,80 | 11 | | Норильский никель | 151,76 | +0,66 | 150,75 | 483 | | Пятерочка | 25,70 | +1,78 | 25,25 | 357 | | РАО ЕЭС России | 93,01 | +0,65 | 92,40 | 443 | | Ростелеком | 38,28 | +1,14 | 37,85 | 49 | | Стальная группа Мечел | 25,89 | +1,69 | 25,46 | 166 | | Сургутнефтегаз | 67,30 | +1,94 | 67,10 | 863 | | Канада (CAD) | 32,5 | +0,40 | 32,3 | 8327 | | Alcan Inc | 28,4 | +0,28 | 28,3 | 4474 | | Bank Nova Scotia | 55,0 | +0,20 | 54,9 | 574 | | BCE Inc | 68,5 | -1,04 | 69,2 | 1527 | | Imperial Oil | 52,0 | -0,86 | 52,5 | 637 | | Loblaw Cos Ltd | 28,1 | +0,25 | 28,0 | 744 | | Nortel Networks | 42,4 | +0,40 | 42,2 | 206 | | Royal Bank of Canada | 47,5 | +0,47 | 47,3 | 66 | | США ($) | | Abbott Labs | 46,69 | +0,63 | 46,40 | 607 | | Agilent Tech | 32,26 | -1,04 | 32,60 | 648 | | Alcoa | 30,54 | +1,13 | 30,20 | 1713 | | Allstate Corp | 63,36 | -0,49 | 63,67 | 575 | | Alltel | 56,79 | +0,48 | 56,52 | 302 | | Amer Electric Power | 41,50 | +0,14 | 41,44 | 229 | | Amer Express Co | 58,81 | -0,15 | 58,90 | 533 | | AIG | 70,05 | +0,52 | 69,85 | 962 | | Amgen | 72,04 | +0,38 | 71,76 | 1250 | | Analog Devices | 32,25 | -0,71 | 32,48 | 647 | | Anheuser-Busch | 46,60 | -0,62 | 46,89 | 515 | | Time Warner Inc | 20,34 | +0,79 | 20,18 | 3212 | | Apple Comp Inc | 92,24 | +0,47 | 91,81 | 14750 | | Applied Materials | 18,18 | +0,28 | 18,13 | 7206 | | Automatic Data Proc | 48,77 | -0,49 | 49,01 | 198 | | Bank of America | 53,99 | +0,52 | 54,27 | 1782 | | Bank of New York | 35,67 | +0,56 | 35,47 | 318 | | Baxter Int | 44,46 | +0,45 | 44,26 | 241 | | BCE Inc | 24,68 | -0,36 | 24,77 | 65 | | Bellsouth Corp | 44,20 | +3,10 | 42,87 | 2195 | | Berkshire cl a* | 105,70 | — | 105,70 | 1 | | Berkshire cl b* | 3,53 | -0,05 | 3,53 | 5 | | Boeing Co | 88,95 | +1,15 | 87,94 | 826 | | Bristol Myers sq | 24,79 | +0,65 | 24,63 | 968 | | Cardinal Health | 61,70 | -1,07 | 62,37 | 373 | | Carnival | 48,80 | -0,16 | 48,88 | 364 | | Caterpillar Inc | 61,93 | +0,54 | 61,60 | 690 | | ChevronTexaco | 70,50 | +0,89 | 69,88 | 1412 | | Cigna | 123,83 | +1,10 | 122,48 | 253 | | Cisco | 27,22 | +0,70 | 27,03 | 27987 | | Citigroup | 49,78 | +0,44 | 49,56 | 2007 | | Coca-Cola Co | 46,58 | +0,45 | 46,68 | 1116 | | Colgate Palmoliv | 64,86 | -0,34 | 65,08 | 174 | | Costco Wholesale | 53,33 | +0,81 | 52,90 | 597 | | Daimler-Chrysler | 58,42 | +0,83 | 57,94 | 86 | | Dow Chemical Co | 40,07 | +1,06 | 39,65 | 668 | | Du Pont Co | 48,05 | -0,31 | 48,20 | 695 | | Eastman Kodak | 25,91 | +2,01 | 25,40 | 717 | | Eli Lilly | 54,19 | +0,87 | 53,72 | 556 | | EMC Corp | 12,95 | +0,47 | 12,89 | 2028 | | Emerson Electric | 86,87 | +0,99 | 86,02 | 177 | | Exelon | 60,46 | +1,15 | 59,77 | 931 | | Exxon Mobil | 74,70 | +0,73 | 74,16 | 3511 | | Fannie Mae | 57,01 | +1,08 | 56,40 | 317 | | First Data Corp | 25,18 | +0,56 | 25,04 | 838 | | Ford Motor Co | 8,26 | +1,35 | 8,15 | 3937 | | Gap Inc | 19,12 | +0,53 | 19,02 | 1094 | | Genentech | 82,50 | +1,94 | 80,93 | 1037 | | General Elec Co | 35,29 | +0,26 | 35,20 | 2974 | | General Motors | 30,20 | +0,77 | 29,97 | 4651 | | Goldman Sachs Gr | 197,62 | +0,26 | 197,10 | 1089 | | HJ Heinz Co | 43,70 | +0,34 | 43,55 | 152 | | Halliburton Co | 33,13 | +1,50 | 32,71 | 1845 | | Hewlett-Packard | 39,12 | +0,64 | 38,87 | 1501 | | Home Depot Inc | 37,35 | +0,76 | 37,07 | 1301 | | Honeywell Int | 42,58 | +0,80 | 42,24 | 408 | | Illinois Tool Works | 46,83 | +0,26 | 46,71 | 268 | | Intel Corp | 21,38 | +1,91 | 20,98 | 26190 | | IBM | 91,22 | -0,14 | 91,35 | 816 | | Intl Paper | 32,86 | +0,80 | 32,60 | 305 | | Johnson&Johnson | 65,90 | -0,11 | 65,97 | 1261 | | J P Morgan Chase | 46,58 | +0,82 | 46,20 | 1592 | | Kimberly-Clark | 65,92 | -0,29 | 66,11 | 172 | | Kohls | 70,02 | +1,29 | 69,13 | 933 | | Kroger | 21,83 | +0,92 | 21,63 | 454 | | Lehman Brothers | 75,41 | +0,16 | 75,29 | 612 | | Lockheed Martin | 89,46 | +0,18 | 89,65 | 263 | | Lowes Cos | 30,37 | +1,50 | 29,92 | 1131 | | Lucent Tech | 2,58 | +0,78 | 2,56 | 13065 | | Marsh & McLennan | 31,34 | +0,67 | 31,13 | 155 | | McDonalds Corp | 41,75 | +0,85 | 41,40 | 884 | | Medtronic | 52,77 | +0,23 | 52,65 | 565 | | Merck & Co | 44,34 | +1,53 | 43,67 | 1930 | | Merrill Lynch | 89,75 | +0,18 | 89,59 | 982 | | Metlife Inc | 58,37 | -0,31 | 58,55 | 448 | | Micron Tech | 14,77 | +1,86 | 14,50 | 3377 | | Microsoft | 29,69 | +1,02 | 29,39 | 19560 | | Minnesota Mining | 80,85 | +0,55 | 80,41 | 357 | | Motorola Inc | 21,95 | +1,06 | 21,72 | 3683 | | Occidental Petr | 49,06 | +1,85 | 48,17 | 892 | | Omnicom Group | 102,16 | +0,41 | 101,74 | 117 | | Oracle Corp | 19,13 | +1,22 | 18,90 | 8085 | | Pfizer Inc | 27,09 | +0,15 | 27,05 | 7351 | | Philip Morris | 83,92 | +0,32 | 83,65 | 758 | | Raytheon Co | 51,20 | +0,79 | 50,80 | 298 | | Schering-plough | 22,00 | +2,85 | 21,39 | 1833 | | Tenet Healthcare | 7,02 | +0,14 | 7,01 | 621 | | Texas Instrument | 29,24 | -0,95 | 29,52 | 2281 | | Textron Inc | 95,18 | +1,60 | 93,68 | 114 | | Time Warner Inc | 20,34 | +0,79 | 20,18 | 3212 | | Tyco Int | 30,04 | +0,13 | 30,00 | 686 | | Unisys Corp | 7,00 | +1,30 | 6,91 | 248 | | UPS | 78,11 | -0,03 | 78,13 | 388 | | United Tech | 64,51 | -0,03 | 64,53 | 536 | | Unitedhealth Gr | 47,39 | +0,11 | 47,34 | 1357 | | US Bancorp | 33,62 | +0,69 | 33,39 | 467 | | Verizon Comm | 34,89 | +1,42 | 34,40 | 2088 | | Wachovia | 54,21 | +1,57 | 53,37 | 1004 | | Wal-Mart Stores | 47,09 | +0,81 | 46,71 | 2128 | | Walt Disney Co | 32,86 | -0,09 | 32,89 | 1471 | | Washington Mutual | 43,16 | +0,16 | 43,09 | 423 | | Wells Fargo | 35,39 | +0,80 | 35,11 | 945 | | Xerox Corp | 16,42 | -0,18 | 16,45 | 380 |
|
