| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -0,11 | 9,5 | 3723 | | ANZ Banking Grp | 27,8 | -1,07 | 28,1 | 4090 | | CommonWealth Bank | 47,0 | -0,17 | 47,1 | 2297 | | National Australian Bank | 38,4 | -0,52 | 38,6 | 3136 | | Telstra Corp | 3,7 | -0,27 | 3,8 | 18377 | | Westpac Banking | 23,8 | -0,59 | 23,9 | 5764 | | Япония (JPY) | | Asahi Kasei | 741,0 | +0,68 | 736,0 | 5798 | | Daiwa Securities | 1315,0 | +0,38 | 1310,0 | 11466 | | Fuji Photo Film | 4690,0 | +1,30 | 4630,0 | 3761 | | Fujitsu Ltd | 939,0 | -0,74 | 946,0 | 7203 | | Honda Motor Co | 3990,0 | -1,48 | 4050,0 | 7339 | | Kao Corp | 3120,0 | -0,64 | 3140,0 | 1448 | | KDDI* | 796000,0 | +1,53 | 784000,0 | 20 | | Mitsubishi Fin Gr* | 1480000,
0 | — | 1480000,0 | 40 | | Mitsubishi Electric | 1081,0 | +2,76 | 1052,0 | 14942 | | NEC Corp | 551,0 | -1,96 | 562,0 | 22804 | | Nippon Steel Corp | 528,0 | +1,34 | 521,0 | 87773 | | Nissan Motor Co | 1393,0 | -1,42 | 1413,0 | 15378 | | NTT* | 587000,0 | +0,69 | 583000,0 | 15 | | NTT DoCoMo* | 180000,0 | -0,55 | 181000,0 | 116 | | Pioneer | 1649,0 | -2,08 | 1684,0 | 3146 | | Ricoh | 2145,0 | -0,23 | 2150,0 | 2548 | | Seikisui House | 1734,0 | +0,52 | 1725,0 | 2723 | | Shin-Etsu Chem | 7560,0 | -0,53 | 7600,0 | 1111 | | Sony | 4550,0 | -1,52 | 4620,0 | 7330 | | Sumitomo Chem | 808,0 | +1,51 | 796,0 | 12010 | | TDK Corp | 8880,0 | -0,78 | 8950,0 | 621 | | Toshiba Corp | 744,0 | -0,67 | 749,0 | 11544 | | Toyota Motor Co | 6960,0 | -0,29 | 6980,0 | 9251 | | Гонконг (HKD) | | Cheung Kong | 91,8 | +1,77 | 90,2 | 5128 | | China Mobile | 63,3 | -0,78 | 63,8 | 21422 | | China Unicom | 8,6 | +0,70 | 8,5 | 29649 | | CLP Holdings | 51,0 | +1,49 | 50,3 | 2591 | | CNOOC | 6,8 | +0,15 | 6,8 | 106439 | | Hang Seng Bank | 103,8 | +0,39 | 103,4 | 2584 | | Henderson Land | 43,2 | -0,92 | 43,6 | 3155 | | HSBC Holdings | 143,7 | -0,42 | 144,3 | 15176 | | Hutchison | 72,7 | +1,04 | 71,9 | 7499 | | Франция (EUR) | | Axa | 28,8 | +2,46 | 28,1 | 8836 | | BNP Paribas | 80,6 | +0,81 | 79,9 | 4483 | | Bouygues | 44,6 | +0,95 | 44,2 | 1321 | | Danone | 116,0 | +2,38 | 113,3 | 1373 | | EADS | 23,2 | +1,49 | 22,9 | 3343 | | France Telecom | 19,4 | +0,31 | 19,4 | 6599 | | Lafarge | 108,5 | +0,18 | 108,3 | 787 | | Michelin | 64,9 | +0,62 | 64,5 | 691 | | Peugeot | 46,9 | +0,75 | 46,5 | 1131 | | Renault | 88,0 | -0,40 | 88,4 | 1431 | | Sanofi-Synthelab | 66,0 | +0,53 | 65,6 | 3097 | | Schneider Elec | 81,4 | +1,81 | 79,9 | 686 | | STMicroelectronics | 13,7 | +1,49 | 13,5 | 3768 | | Total Fina Elf | 52,7 | — | 52,7 | 8047 | | Великобритания (GBp) | | ARM Holdings | 120,0 | +0,42 | 119,5 | 18287 | | BAE System | 384,8 | -1,54 | 390,8 | 45613 | | Barclays | 676,5 | +0,07 | 676,0 | 17285 | | BP | 568,0 | +0,09 | 567,5 | 56068 | | BAT | 1428,0 | -0,28 | 1432,0 | 4471 | | British Airways | 495,0 | -0,20 | 496,0 | 5649 | | British Telecom | 290,1 | +0,96 | 287,5 | 25223 | | Cable & Wireless | 157,3 | -0,16 | 157,5 | 11776 | | Cadbury Schweppes | 527,5 | +1,93 | 517,5 | 8351 | | HSBC Hldg | 938,0 | +0,97 | 929,0 | 42676 | | Lloyds TSB Grp | 544,0 | +0,83 | 539,5 | 14228 | | Marks & Spencer | 675,5 | -0,07 | 676,0 | 5047 | | Prudential | 664,0 | +1,07 | 657,0 | 7477 | | Reuters Group | 449,5 | -0,28 | 450,8 | 10779 | | Rio Tinto | 2762,0 | +1,84 | 2712,0 | 8025 | | Sainsbury | 404,0 | +2,21 | 395,3 | 8917 | | Unilever | 1356,0 | +0,67 | 1347,0 | 6202 | | Vodafone Airtch | 134,8 | +1,70 | 132,5 | 175215 | | Германия (EUR) | | Allianz AG | 145,9 | +0,50 | 145,2 | 2243 | | BASF | 69,5 | +0,70 | 69,0 | 3877 | | Bayer AG | 39,3 | +1,16 | 38,8 | 7760 | | BMW | 41,4 | +0,44 | 41,2 | 2277 | | Commerzbank AG | 27,3 | +0,77 | 27,1 | 2358 | | Daimler-Chrysler | 44,1 | +1,52 | 43,4 | 5037 | | Deutsche Bank n | 97,1 | +0,67 | 96,5 | 3286 | | Dt Telekom n | 13,2 | +0,38 | 13,2 | 17377 | | Hypovereinsbank | 31,7 | -0,69 | 31,9 | 416 | | Infineon Tech | 9,9 | +1,55 | 9,7 | 5885 | | Merck KGaA | 82,0 | +0,27 | 81,8 | 188 | | Munich Re | 123,4 | +0,76 | 122,5 | 1643 | | Sap AG | 155,2 | +0,86 | 153,8 | 1469 | | Siemens | 71,5 | +0,90 | 70,9 | 3942 | | Volkswagen AG | 81,8 | +0,60 | 81,4 | 2266 | | Финляндия (EUR) | | Nokia | 15,0 | +0,67 | 14,9 | 19502 | | Stora Enso | 11,8 | +1,64 | 11,6 | 5213 | | Швейцария (CHF) | | Ciba Special | 78,1 | +0,51 | 77,7 | 407 | | Lonza Grp AG | 103,0 | +0,88 | 102,1 | 229 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,7 | +0,69 | 79,2 | 7110 | | Nestle | 424,3 | +0,41 | 422,5 | 940 | | Novartis | 68,7 | -0,29 | 68,9 | 10941 | | Roche | 237,2 | -0,75 | 239,0 | 10 | | Swiss Re | 103,7 | +1,27 | 102,4 | 1020 | | UBS AG | 71,8 | +0,98 | 71,1 | 5017 | | Zurich Fin | 313,3 | +0,40 | 312,0 | 1033 | | Швеция (SEK) | | ABB | 110,5 | +0,91 | 109,5 | 3016 | | Electrolux | 131,3 | +1,35 | 129,5 | 3145 | | Ericsson | 26,8 | +2,88 | 26,1 | 122404 | | Nordea | 97,4 | +1,88 | 95,6 | 7734 | | Volvo | 445,0 | +0,45 | 443,0 | 1241 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | +0,10 | 14,0 | 12572 | | Ahold Kon | 22,7 | +0,67 | 22,5 | 8883 | | Fortis | 13,7 | +0,96 | 13,5 | 6566 | | ING Grp | 7,3 | +0,27 | 7,3 | 13322 | | Philips | 30,6 | +0,03 | 30,6 | 4826 | | Россия (ADR) | | АФК Система | 28,15 | +0,72 | 27,80 | 377 | | Вимм-Билль-Данн | 49,99 | -0,46 | 50,22 | 21 | | Вымпелком | 81,25 | +5,25 | 77,20 | 857 | | Газпром | 46,74 | +0,11 | 46,69 | 3380 | | ЛУКОЙЛ | 90,00 | — | 89,90 | 1171 | | Мобильные телесистемы | 49,86 | +4,48 | 47,72 | 899 | | Норильский никель | 158,30 | +1,12 | 156,75 | 269 | | Пятерочка | 26,10 | -1,89 | 26,50 | 170 | | РАО ЕЭС России | 97,60 | +2,70 | 96,20 | 625 | | Ростелеком | 38,80 | +0,52 | 38,60 | 26 | | Стальная группа Мечел | 25,24 | +0,44 | 25,13 | 170 | | Сургутнефтегаз | 69,26 | +0,58 | 68,90 | 600 | | Канада (CAD) | 31,6 | +0,25 | 31,5 | 10165 | | Alcan Inc | 28,0 | -0,32 | 28,1 | 5995 | | Bank Nova Scotia | 56,8 | +1,92 | 55,8 | 385 | | BCE Inc | 69,6 | +0,97 | 68,9 | 657 | | Imperial Oil | 51,4 | +0,92 | 51,0 | 628 | | Loblaw Cos Ltd | 28,1 | +0,54 | 28,0 | 721 | | Nortel Networks | 43,6 | +1,39 | 43,0 | 345 | | Royal Bank of Canada | 48,2 | +0,77 | 47,9 | 72 | | По данным агентства Reuters. | | США ($) | | Abbott Labs | 48,01 | +3,09 | 46,57 | 1963 | | Agilent Tech | 32,57 | +1,88 | 31,97 | 699 | | Alcoa | 31,03 | +0,52 | 30,87 | 1218 | | Allstate Corp | 63,66 | +0,58 | 63,29 | 295 | | Alltel | 57,89 | -0,02 | 57,90 | 564 | | Amer Electric Power | 42,14 | +0,26 | 42,03 | 291 | | Amer Express Co | 59,62 | +1,83 | 58,55 | 745 | | AIG | 70,29 | +0,75 | 69,77 | 928 | | Amgen | 68,98 | -0,58 | 69,38 | 4813 | | Analog Devices | 33,37 | +2,30 | 32,62 | 596 | | Anheuser-Busch | 47,95 | +0,67 | 47,63 | 557 | | Time Warner Inc | 20,35 | +0,59 | 20,23 | 3979 | | Apple Comp Inc | 91,05 | -0,30 | 91,32 | 12373 | | Applied Materials | 18,28 | +3,10 | 17,73 | 13007 | | Automatic Data Proc | 48,52 | +1,36 | 47,87 | 345 | | Bank of America | 52,62 | -1,64 | 53,50 | 6548 | | Bank of New York | 38,94 | +9,75 | 35,48 | 4791 | | Baxter Int | 45,12 | +0,65 | 44,83 | 285 | | BCE Inc | 24,56 | +0,41 | 24,46 | 43 | | Bellsouth Corp | 45,20 | +1,35 | 44,60 | 1464 | | Berkshire cl a* | 107,10 | +0,19 | 106,90 | 1 | | Berkshire cl b* | 3,58 | +0,42 | 3,56 | 9 | | Boeing Co | 90,34 | +0,88 | 89,55 | 781 | | Bristol Myers sq | 25,15 | +1,25 | 24,84 | 1740 | | Cardinal Health | 65,46 | -0,05 | 65,49 | 357 | | Carnival | 47,83 | +1,57 | 47,09 | 1100 | | Caterpillar Inc | 61,23 | +0,07 | 61,19 | 666 | | ChevronTexaco | 73,17 | +0,08 | 73,11 | 1901 | | Cigna | 127,59 | +1,75 | 125,39 | 235 | | Cisco | 27,23 | +2,02 | 26,69 | 23377 | | Citigroup | 49,93 | +1,11 | 49,38 | 3607 | | Coca-Cola Co | 46,79 | +0,47 | 46,57 | 883 | | Colgate Palmoliv | 65,76 | +0,61 | 65,36 | 230 | | Costco Wholesale | 53,43 | +2,36 | 52,20 | 896 | | Daimler-Chrysler | 58,75 | +1,31 | 57,99 | 110 | | Dow Chemical Co | 40,08 | +0,96 | 39,70 | 913 | | Du Pont Co | 46,87 | +0,90 | 46,45 | 1066 | | Eastman Kodak | 25,85 | +1,37 | 25,50 | 523 | | Eli Lilly | 53,79 | +0,73 | 53,40 | 910 | | EMC Corp | 13,24 | +0,46 | 13,18 | 1910 | | Emerson Electric | 84,94 | -0,32 | 85,21 | 625 | | Exelon | 61,98 | +0,96 | 61,39 | 831 | | Exxon Mobil | 77,09 | -0,14 | 77,20 | 3880 | | Fannie Mae | 57,57 | +1,30 | 56,83 | 429 | | First Data Corp | 24,56 | +0,78 | 24,37 | 1201 | | Ford Motor Co | 8,01 | -0,37 | 8,04 | 5205 | | Gap Inc | 18,91 | +1,23 | 18,68 | 465 | | Genentech | 83,30 | +0,71 | 82,71 | 559 | | General Elec Co | 35,42 | +0,40 | 35,28 | 2188 | | General Motors | 30,01 | +1,08 | 29,69 | 2270 | | Goldman Sachs Gr | 197,77 | +1,68 | 194,50 | 738 | | HJ Heinz Co | 44,81 | +0,63 | 44,53 | 353 | | Halliburton Co | 33,36 | -0,51 | 33,53 | 1415 | | Hewlett-Packard | 39,57 | +0,33 | 39,44 | 1480 | | Home Depot Inc | 39,30 | +0,85 | 38,97 | 2870 | | Honeywell Int | 43,44 | +1,47 | 42,81 | 759 | | Illinois Tool Works | 47,18 | +0,75 | 46,83 | 620 | | Intel Corp | 21,27 | +1,62 | 20,93 | 26107 | | IBM | 92,92 | +1,83 | 91,25 | 1708 | | Intl Paper | 33,41 | +0,72 | 33,17 | 536 | | Johnson&Johnson | 66,13 | +0,24 | 65,97 | 1147 | | J P Morgan Chase | 46,56 | +1,20 | 46,01 | 2022 | | Kimberly-Clark | 66,71 | +0,56 | 66,34 | 265 | | Kohls | 70,05 | +1,39 | 69,09 | 679 | | Kroger | 21,87 | +1,02 | 21,65 | 753 | | Lehman Brothers | 74,85 | +2,04 | 73,35 | 954 | | Lockheed Martin | 91,07 | +0,80 | 90,35 | 244 | | Lowes Cos | 30,95 | +0,19 | 30,89 | 1561 | | Marsh & McLennan | 31,57 | +1,28 | 31,17 | 255 | | McDonalds Corp | 42,55 | +1,12 | 42,08 | 922 | | Medtronic | 53,00 | +1,61 | 52,16 | 665 | | Merck & Co | 44,93 | -0,29 | 45,06 | 4054 | | Merrill Lynch | 88,15 | +1,58 | 86,78 | 1092 | | Metlife Inc | 58,20 | +0,24 | 58,06 | 727 | | Micron Tech | 14,52 | +0,35 | 14,47 | 1245 | | Microsoft | 29,39 | +0,93 | 29,12 | 23167 | | Minnesota Mining | 80,35 | +0,46 | 79,98 | 782 | | Motorola Inc | 22,03 | +0,78 | 21,86 | 2659 | | Occidental Petr | 49,35 | -2,10 | 50,41 | 808 | | Omnicom Group | 104,11 | +0,87 | 103,21 | 217 | | Oracle Corp | 19,10 | +1,54 | 18,81 | 18920 | | Pfizer Inc | 24,71 | -11,31 | 27,86 | 45350 | | Philip Morris | 84,03 | +0,04 | 84,00 | 1373 | | Raytheon Co | 51,88 | +1,13 | 51,30 | 418 | | Schering-plough | 22,59 | +3,01 | 21,93 | 1798 | | Tenet Healthcare | 7,09 | +1,58 | 6,98 | 470 | | Texas Instrument | 29,74 | +2,09 | 29,13 | 1580 | | Textron Inc | 97,00 | +0,73 | 96,30 | 298 | | Time Warner Inc | 20,35 | +0,59 | 20,23 | 3979 | | Tyco Int | 30,35 | +0,53 | 30,19 | 834 | | Unisys Corp | 7,23 | +0,84 | 7,17 | 215 | | UPS | 78,11 | +1,03 | 77,31 | 516 | | United Tech | 64,86 | +1,57 | 63,86 | 843 | | Unitedhealth Gr | 49,17 | +0,70 | 48,83 | 771 | | US Bancorp | 33,94 | +0,83 | 33,66 | 900 | | Verizon Comm | 34,86 | +0,64 | 34,64 | 2129 | | Wachovia | 54,92 | +1,52 | 54,10 | 1357 | | Wal-Mart Stores | 46,14 | +0,59 | 45,87 | 2285 | | Walt Disney Co | 33,33 | +0,73 | 33,09 | 1337 | | Washington Mutual | 44,47 | +1,07 | 44,00 | 973 | | Wells Fargo | 35,52 | +0,82 | 35,23 | 1003 | | Xerox Corp | 16,60 | +1,28 | 16,39 | 278 |
|
