| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | +0,96 | 9,4 | 10000 | | ANZ Banking Grp | 28,5 | +0,60 | 28,3 | 5279 | | CommonWealth Bank | 47,4 | -0,06 | 47,5 | 2587 | | National Australian Bank | 39,2 | +0,38 | 39,0 | 4309 | | Telstra Corp | 3,8 | +1,07 | 3,7 | 32713 | | Westpac Banking | 24,4 | +0,41 | 24,3 | 4224 | | Япония (JPY) | | Asahi Kasei | 747,0 | +1,36 | 737,0 | 6077 | | Daiwa Securities | 1327,0 | +3,03 | 1288,0 | 13202 | | Fuji Photo Film | 4610,0 | +0,66 | 4580,0 | 2026 | | Fujitsu Ltd | 946,0 | -0,94 | 955,0 | 10706 | | Honda Motor Co | 4100,0 | +2,24 | 4010,0 | 5860 | | Kao Corp | 3120,0 | — | 3120,0 | 1737 | | KDDI* | 774000,0 | -0,26 | 776000,0 | 20 | | Mitsubishi Fin Gr* | 1480000,
0 | +2,07 | 1450000,0 | 50 | | Mitsubishi Electric | 1053,0 | -0,19 | 1055,0 | 6400 | | NEC Corp | 553,0 | +1,28 | 546,0 | 16181 | | Nippon Steel Corp | 520,0 | +2,77 | 506,0 | 106837 | | Nissan Motor Co | 1412,0 | +0,93 | 1399,0 | 12206 | | NTT* | 586000,0 | +1,03 | 580000,0 | 23 | | NTT DoCoMo* | 177000,0 | — | 177000,0 | 102 | | Pioneer | 1679,0 | +0,66 | 1668,0 | 2528 | | Ricoh | 2200,0 | -0,45 | 2210,0 | 3939 | | Seikisui House | 1751,0 | +2,94 | 1701,0 | 2762 | | Shin-Etsu Chem | 7650,0 | +2,41 | 7470,0 | 2133 | | Sony | 4580,0 | +0,22 | 4570,0 | 4826 | | Sumitomo Chem | 778,0 | +0,52 | 774,0 | 10207 | | TDK Corp | 8860,0 | +1,61 | 8720,0 | 757 | | Toshiba Corp | 741,0 | +0,54 | 737,0 | 12748 | | Toyota Motor Co | 7020,0 | +1,30 | 6930,0 | 10107 | | Гонконг (HKD) | | Cheung Kong | 91,9 | +0,82 | 91,2 | 8587 | | China Mobile | 65,4 | +1,71 | 64,3 | 27227 | | China Unicom | 9,0 | +0,34 | 8,9 | 18514 | | CLP Holdings | 51,7 | +1,87 | 50,7 | 5792 | | CNOOC | 6,9 | +0,59 | 6,8 | 137035 | | Hang Seng Bank | 103,8 | +0,29 | 103,5 | 4948 | | Henderson Land | 43,3 | +0,81 | 43,0 | 4580 | | HSBC Holdings | 144,5 | +0,49 | 143,8 | 16754 | | Hutchison | 73,1 | +1,04 | 72,4 | 14324 | | Франция (EUR) | | Alcatel | 10,1 | -0,59 | 10,2 | 35459 | | Axa | 28,7 | -1,48 | 29,1 | 7245 | | BNP Paribas | 81,8 | -0,55 | 82,2 | 2895 | | Bouygues | 45,0 | -0,35 | 45,2 | 1448 | | Danone | 116,7 | -1,52 | 118,5 | 1569 | | EADS | 22,4 | -0,53 | 22,5 | 2114 | | France Telecom | 19,7 | -0,86 | 19,8 | 7398 | | Lafarge | 110,0 | +0,36 | 109,6 | 747 | | Michelin | 65,8 | -0,83 | 66,4 | 482 | | Peugeot | 47,3 | -1,46 | 48,0 | 1247 | | Renault | 90,9 | -2,05 | 92,8 | 987 | | Sanofi-Synthelab | 66,6 | -0,67 | 67,0 | 3846 | | Schneider Elec | 82,1 | +1,67 | 80,8 | 1495 | | STMicroelectronics | 13,7 | -0,87 | 13,8 | 2988 | | Total Fina Elf | 53,8 | -0,92 | 54,3 | 7899 | | Великобритания (GBp) | | ARM Holdings | 120,3 | +2,34 | 117,5 | 20837 | | BAE System | 387,5 | -2,58 | 397,8 | 17775 | | Barclays | 683,0 | -0,58 | 687,0 | 19245 | | BP | 575,5 | -0,52 | 578,5 | 76447 | | BAT | 1448,0 | -0,96 | 1462,0 | 6175 | | British Airways | 493,5 | -0,35 | 495,3 | 10862 | | British Telecom | 283,6 | +2,34 | 277,3 | 35226 | | Cable & Wireless | 155,8 | -0,64 | 156,8 | 9011 | | Cadbury Schweppes | 525,5 | -1,13 | 531,5 | 5331 | | HSBC Hldg | 938,5 | -1,11 | 949,0 | 89390 | | Lloyds TSB Grp | 542,5 | -0,64 | 546,0 | 21413 | | Marks & Spencer | 685,5 | -0,07 | 686,0 | 8723 | | Prudential | 662,5 | +0,08 | 662,0 | 9616 | | Reuters Group | 454,0 | -0,82 | 457,8 | 11693 | | Rio Tinto | 2722,0 | +1,04 | 2694,0 | 7856 | | Sainsbury | 399,3 | -0,37 | 400,8 | 8500 | | Unilever | 1367,0 | -0,58 | 1375,0 | 2893 | | Vodafone Airtch | 134,0 | -0,37 | 134,5 | 215500 | | Германия (EUR) | | Allianz AG | 147,3 | -0,67 | 148,3 | 2869 | | BASF | 69,9 | -0,44 | 70,3 | 3115 | | Bayer AG | 39,2 | -1,63 | 39,9 | 4910 | | BMW | 41,7 | -0,97 | 42,1 | 2111 | | Commerzbank AG | 27,4 | +0,59 | 27,2 | 3077 | | Daimler-Chrysler | 44,0 | -0,95 | 44,4 | 6349 | | Deutsche Bank n | 98,1 | -0,76 | 98,9 | 3851 | | Dt Telekom n | 13,5 | -0,81 | 13,6 | 16969 | | Hypovereinsbank | 32,1 | -0,99 | 32,5 | 159 | | Infineon Tech | 9,7 | -0,31 | 9,7 | 6589 | | Merck KGaA | 82,6 | -1,70 | 84,1 | 291 | | Munich Re | 123,7 | +0,67 | 122,9 | 2210 | | Sap AG | 157,9 | +0,40 | 157,3 | 1858 | | Siemens | 72,2 | -0,48 | 72,6 | 4945 | | Volkswagen AG | 83,0 | -2,96 | 85,5 | 3575 | | Финляндия (EUR) | | Nokia | 15,2 | -1,55 | 15,4 | 36646 | | Stora Enso | 11,7 | -3,06 | 12,1 | 4368 | | Швейцария (CHF) | | Ciba Special | 78,1 | +0,64 | 77,6 | 816 | | Lonza Grp AG | 100,5 | +0,50 | 100,0 | 476 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,3 | -0,50 | 79,7 | 7338 | | Nestle | 425,0 | -0,70 | 428,0 | 745 | | Novartis | 70,1 | -0,57 | 70,5 | 8912 | | Roche | 240,9 | -0,86 | 243,0 | 3 | | Swiss Re | 102,8 | -0,58 | 103,4 | 843 | | UBS AG | 71,9 | -1,51 | 73,0 | 9990 | | Zurich Fin | 311,8 | -0,80 | 314,3 | 922 | | Швеция (SEK) | | ABB | 111,0 | -0,67 | 111,8 | 2149aaz | | Electrolux | 129,0 | -2,64 | 132,5 | 2020 | | Ericsson | 26,8 | -0,93 | 27,0 | 112214 | | Nordea | 97,3 | -0,21 | 97,5 | 9680 | | Volvo | 447,5 | -0,56 | 450,0 | 1790 | | Голландия (EUR) | | ABN Amro Hld | 14,1 | -1,82 | 14,3 | 17447 | | Ahold Kon | 22,7 | -0,74 | 22,9 | 6749 | | Fortis | 13,7 | -1,72 | 13,9 | 10459 | | ING Grp | 7,6 | -1,81 | 7,7 | 14454 | | Philips | 30,7 | -1,35 | 31,1 | 5844 | | Россия (ADR) | | АФК Система | 28,00 | +2,21 | 27,15 | 1070 | | Вимм-Билль-Данн | 47,83 | +1,29 | 47,22 | 32 | | Вымпелком | 75,80 | +3,82 | 73,01 | 916 | | Газпром | 46,90 | +0,62 | 46,41 | 7731 | | ЛУКОЙЛ | 89,00 | +0,68 | 88,40 | 2350 | | Мобильные телесистемы | 47,44 | +0,08 | 47,40 | 1171 | | Норильский никель | 155,00 | +2,14 | 151,75 | 359 | | Пятерочка | 26,00 | +1,17 | 25,70 | 310 | | РАО ЕЭС России | 95,00 | +2,15 | 93,00 | 1159 | | Ростелеком | 38,37 | +1,24 | 37,90 | 129 | | Стальная группа Мечел | 25,83 | +0,51 | 25,70 | 186 | | Сургутнефтегаз | 68,96 | +0,88 | 68,40 | 996 | | Канада (CAD) | 32,2 | -0,77 | 32,5 | 7220 | | Alcan Inc | 28,2 | -0,60 | 28,4 | 6507 | | Bank Nova Scotia | 54,8 | -1,06 | 55,4 | 329 | | BCE Inc | 68,8 | -0,12 | 68,8 | 517 | | Imperial Oil | 52,0 | +0,19 | 51,9 | 389 | | Loblaw Cos Ltd | 28,0 | -0,60 | 28,2 | 773 | | Nortel Networks | 42,8 | -0,21 | 42,9 | 215 | | Royal Bank of Canada | 47,7 | -0,15 | 47,8 | 80 | | США ($) | | Abbott Labs | 46,54 | -0,49 | 46,77 | 585 | | Agilent Tech | 31,99 | -0,16 | 32,04 | 819 | | Alcoa | 31,00 | +0,03 | 30,99 | 1880 | | Allstate Corp | 63,32 | +0,08 | 63,27 | 334 | | Alltel | 56,94 | +0,78 | 56,50 | 402 | | Amer Electric Power | 41,73 | -0,36 | 41,88 | 244 | | Amer Express Co | 58,53 | -0,41 | 58,77 | 901 | | AIG | 69,98 | -0,21 | 70,13 | 932 | | Amgen | 71,00 | -1,96 | 72,42 | 4063 | | Analog Devices | 32,64 | +1,21 | 32,25 | 486 | | Anheuser-Busch | 46,70 | +0,17 | 46,62 | 496 | | Time Warner Inc | 20,20 | -0,64 | 20,33 | 3683 | | Apple Comp Inc | 91,89 | +0,10 | 91,80 | 14390 | | Applied Materials | 17,98 | -0,95 | 18,15 | 8590 | | Automatic Data Proc | 48,53 | -0,25 | 48,65 | 303 | | Bank of America | 53,86 | -0,30 | 54,02 | 1680 | | Bank of New York | 35,41 | -0,78 | 35,69 | 479 | | Baxter Int | 44,38 | -0,94 | 44,80 | 337 | | BCE Inc | 24,54 | -0,93 | 24,77 | 129 | | Bellsouth Corp | 44,33 | +1,53 | 43,66 | 894 | | Berkshire cl a* | 105,50 | -0,09 | 105,59 | 1 | | Berkshire cl b* | 3,52 | +0,05 | 3,52 | 3 | | Boeing Co | 87,59 | -1,46 | 88,89 | 903 | | Bristol Myers sq | 24,82 | +0,12 | 24,79 | 678 | | Cardinal Health | 64,03 | +3,56 | 61,83 | 928 | | Carnival | 48,51 | -0,33 | 48,67 | 590 | | Caterpillar Inc | 62,02 | -0,06 | 62,06 | 934 | | ChevronTexaco | 71,87 | +1,15 | 71,05 | 2869 | | Cigna | 124,46 | +1,21 | 122,97 | 191 | | Cisco | 26,93 | -0,55 | 27,08 | 14849 | | Citigroup | 49,58 | -0,56 | 49,86 | 2354 | | Coca-Cola Co | 46,70 | +0,13 | 46,64 | 1382 | | Colgate Palmoliv | 64,95 | -0,29 | 65,14 | 194 | | Costco Wholesale | 52,07 | -2,31 | 53,30 | 1361 | | Daimler-Chrysler | 58,29 | -0,17 | 58,39 | 108 | | Dow Chemical Co | 40,00 | -0,50 | 40,20 | 676 | | Du Pont Co | 47,23 | -1,91 | 48,15 | 1210 | | Eastman Kodak | 26,09 | -0,65 | 26,26 | 285 | | Eli Lilly | 53,79 | -0,46 | 54,04 | 533 | | EMC Corp | 12,88 | — | 12,88 | 2134 | | Emerson Electric | 86,84 | +0,17 | 86,69 | 257 | | Exelon | 60,42 | -0,26 | 60,58 | 485 | | Exxon Mobil | 76,52 | +0,64 | 76,03 | 5689 | | Fannie Mae | 56,84 | -0,12 | 56,91 | 373 | | First Data Corp | 25,40 | -0,08 | 25,42 | 516 | | Ford Motor Co | 8,19 | +0,24 | 8,17 | 2746 | | Gap Inc | 18,74 | -1,73 | 19,07 | 2127 | | Genentech | 82,69 | +0,56 | 82,23 | 728 | | General Elec Co | 35,39 | +0,11 | 35,35 | 2655 | | General Motors | 29,25 | -0,85 | 29,50 | 4266 | | Goldman Sachs Gr | 194,49 | -0,88 | 196,22 | 911 | | HJ Heinz Co | 44,16 | +0,43 | 43,97 | 392 | | Halliburton Co | 33,82 | +0,54 | 33,64 | 2670 | | Hewlett-Packard | 39,38 | -0,03 | 39,39 | 1324 | | Home Depot Inc | 37,36 | -0,69 | 37,62 | 2034 | | Honeywell Int | 42,47 | -0,59 | 42,72 | 557 | | Illinois Tool Works | 47,05 | -0,08 | 47,09 | 261 | | Intel Corp | 21,19 | -0,24 | 21,24 | 13702 | | IBM | 91,89 | +0,40 | 91,52 | 1121 | | Intl Paper | 32,55 | — | 32,55 | 508 | | Johnson&Johnson | 66,13 | -0,11 | 66,20 | 1026 | | J P Morgan Chase | 46,16 | -1,09 | 46,67 | 1822 | | Kimberly-Clark | 66,17 | -0,20 | 66,30 | 214 | | Kohls | 68,91 | -2,50 | 70,68 | 1867 | | Kroger | 21,34 | -2,38 | 21,86 | 904 | | Lehman Brothers | 74,06 | -1,44 | 75,14 | 967 | | Lockheed Martin | 89,70 | -1,02 | 90,62 | 230 | | Lowes Cos | 29,78 | -1,06 | 30,10 | 1205 | | Lucent Tech | 2,59 | +0,78 | 2,57 | 36849 | | Marsh & McLennan | 31,03 | -1,74 | 31,58 | 488 | | McDonalds Corp | 41,68 | -0,41 | 41,85 | 686 | | Medtronic | 52,40 | -0,63 | 52,73 | 649 | | Merck & Co | 44,45 | -0,25 | 44,56 | 1819 | | Merrill Lynch | 87,94 | -1,85 | 89,60 | 1480 | | Metlife Inc | 58,37 | -0,14 | 58,45 | 550 | | Micron Tech | 14,57 | +0,97 | 14,43 | 1208 | | Microsoft | 29,49 | -0,27 | 29,57 | 16451 | | Minnesota Mining | 80,69 | -0,36 | 80,98 | 340 | | Motorola Inc | 22,02 | +0,32 | 21,95 | 1951 | | Occidental Petr | 49,98 | -0,06 | 50,01 | 1046 | | Omnicom Group | 101,87 | -1,07 | 102,97 | 195 | | Oracle Corp | 19,17 | +0,10 | 19,15 | 8790 | | Pfizer Inc | 27,73 | +2,44 | 27,07 | 8846 | | Philip Morris | 83,82 | -0,60 | 84,33 | 898 | | Raytheon Co | 50,76 | -1,53 | 51,55 | 320 | | Schering-plough | 21,84 | +0,05 | 21,83 | 888 | | Tenet Healthcare | 7,02 | +0,43 | 6,99 | 376 | | Texas Instrument | 29,38 | +0,69 | 29,18 | 2509 | | Textron Inc | 96,62 | +0,23 | 96,40 | 281 | | Time Warner Inc | 20,20 | -0,64 | 20,33 | 3683 | | Tyco Int | 30,12 | -0,10 | 30,15 | 1044 | | Unisys Corp | 7,02 | +0,29 | 7,00 | 286 | | UPS | 77,92 | -0,84 | 78,58 | 582 | | United Tech | 64,20 | -0,83 | 64,74 | 646 | | Unitedhealth Gr | 48,51 | +2,00 | 47,56 | 1387 | | US Bancorp | 33,47 | -0,89 | 33,77 | 623 | | Verizon Comm | 35,20 | +0,89 | 34,89 | 1936 | | Wachovia | 53,70 | -0,56 | 54,00 | 922 | | Wal-Mart Stores | 46,14 | -1,60 | 46,89 | 4110 | | Walt Disney Co | 32,99 | +0,33 | 32,88 | 1265 | | Washington Mutual | 43,18 | -0,37 | 43,34 | 745 | | Wells Fargo | 35,13 | -0,93 | 35,46 | 964 | | Xerox Corp | 16,44 | -1,14 | 16,63 | 665 |
|
