| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | +0,74 | 9,5 | 4332 | | ANZ Banking Grp | 27,9 | +1,38 | 27,5 | 4420 | | CommonWealth Bank | 46,7 | -0,21 | 46,8 | 3162 | | National Australian Bank | 38,9 | +1,22 | 38,4 | 6338 | | Telstra Corp | 3,8 | +2,13 | 3,8 | 106939 | | Westpac Banking | 23,7 | +0,72 | 23,5 | 3557 | | Япония (JPY) | | Asahi Kasei | 743,0 | +1,92 | 729,0 | 7054 | | Daiwa Securities | 1335,0 | +2,30 | 1305,0 | 6129 | | Fuji Photo Film | 4740,0 | +0,21 | 4730,0 | 2354 | | Fujitsu Ltd | 940,0 | +0,97 | 931,0 | 5200 | | Honda Motor Co | 4020,0 | +1,01 | 3980,0 | 6862 | | Kao Corp | 3150,0 | -0,32 | 3160,0 | 1079 | | KDDI* | 782000,0 | -1,64 | 795000,0 | 20 | | Mitsubishi Fin Gr* | 1480000,
0 | +1,37 | 1460000,0 | 46 | | Mitsubishi Electric | 1039,0 | -2,07 | 1061,0 | 11804 | | NEC Corp | 554,0 | +1,09 | 548,0 | 15300 | | Nippon Steel Corp | 543,0 | +1,69 | 534,0 | 70853 | | Nissan Motor Co | 1377,0 | +0,88 | 1365,0 | 11165 | | NTT* | 585000,0 | +0,34 | 583000,0 | 23 | | NTT DoCoMo* | 182000,0 | +1,68 | 179000,0 | 118 | | Pioneer | 1653,0 | +1,47 | 1629,0 | 2547 | | Ricoh | 2175,0 | +1,40 | 2145,0 | 3093 | | Seikisui House | 1744,0 | +1,57 | 1717,0 | 2436 | | Shin-Etsu Chem | 7470,0 | +0,13 | 7460,0 | 2442 | | Sony | 4580,0 | +1,55 | 4510,0 | 6452 | | Sumitomo Chem | 834,0 | +2,08 | 817,0 | 11336 | | TDK Corp | 8910,0 | +0,11 | 8900,0 | 850 | | Toshiba Corp | 739,0 | -0,54 | 743,0 | 15886 | | Toyota Motor Co | 6980,0 | +1,01 | 6910,0 | 8339 | | Гонконг (HKD) | | Cheung Kong | 92,5 | +0,60 | 92,0 | 8069 | | China Mobile | 64,6 | +1,33 | 63,8 | 29065 | | China Unicom | 9,3 | +1,86 | 9,1 | 25629 | | CLP Holdings | 52,7 | +1,74 | 51,8 | 5018 | | CNOOC | 6,9 | +0,73 | 6,9 | 106115 | | Hang Seng Bank | 104,1 | — | 104,1 | 3331 | | Henderson Land | 43,5 | +0,69 | 43,2 | 5022 | | HSBC Holdings | 142,1 | -1,73 | 144,6 | 49042 | | Hutchison | 75,1 | +2,67 | 73,2 | 35327 | | Франция (EUR) | | Axa | 29,1 | +0,14 | 29,1 | 7359 | | BNP Paribas | 81,2 | -0,25 | 81,4 | 2269 | | Bouygues | 45,6 | +0,66 | 45,3 | 1505 | | Danone | 115,7 | -0,52 | 116,3 | 473 | | EADS | 23,2 | +1,35 | 22,9 | 3411 | | France Telecom | 19,5 | -0,56 | 19,6 | 6166 | | Lafarge | 109,8 | -0,09 | 109,9 | 685 | | Michelin | 65,2 | -0,08 | 65,3 | 467 | | Peugeot | 46,1 | -1,22 | 46,6 | 1629 | | Renault | 88,8 | -1,28 | 89,9 | 1114 | | Sanofi-Synthelab | 67,5 | -0,59 | 67,9 | 3297 | | Schneider Elec | 82,0 | +1,05 | 81,2 | 890 | | STMicroelectronics | 13,6 | +0,15 | 13,6 | 2805 | | Total Fina Elf | 53,7 | -0,19 | 53,8 | 7083 | | Великобритания (GBp) | | ARM Holdings | 120,5 | +0,21 | 120,3 | 7596 | | BAE System | 381,5 | -0,46 | 383,3 | 30001 | | Barclays | 687,5 | +1,55 | 677,0 | 28180 | | BP | 580,0 | +0,35 | 578,0 | 68348 | | BAT | 1422,0 | -0,70 | 1432,0 | 4380 | | British Airways | 497,8 | -1,09 | 503,3 | 6567 | | British Telecom | 291,0 | +0,09 | 290,8 | 26773 | | Cable & Wireless | 157,1 | -0,32 | 157,5 | 15273 | | Cadbury Schweppes | 530,0 | +0,28 | 528,5 | 7263 | | HSBC Hldg | 920,0 | -0,33 | 923,0 | 72381 | | Lloyds TSB Grp | 544,5 | +0,93 | 539,5 | 25825 | | Marks & Spencer | 670,5 | -0,74 | 675,5 | 6173 | | Prudential | 653,5 | -1,88 | 666,0 | 16660 | | Reuters Group | 452,3 | -0,99 | 456,8 | 7797 | | Rio Tinto | 2835,0 | +0,14 | 2831,0 | 6098 | | Sainsbury | 395,5 | -1,13 | 400,0 | 6954 | | Unilever | 1358,0 | -0,22 | 1361,0 | 3334 | | Vodafone Airtch | 136,5 | -1,27 | 138,3 | 250432 | | Германия (EUR) | | Allianz AG | 148,7 | +0,20 | 148,4 | 1943 | | BASF | 70,4 | +0,10 | 70,4 | 2065 | | Bayer AG | 39,4 | -0,81 | 39,7 | 3870 | | BMW | 41,8 | -0,55 | 42,0 | 2250 | | Commerzbank AG | 27,5 | +0,55 | 27,4 | 2357 | | Daimler-Chrysler | 44,2 | -0,34 | 44,4 | 3772 | | Deutsche Bank n | 98,2 | +0,20 | 98,0 | 2206 | | Dt Telekom n | 13,3 | -0,08 | 13,3 | 14924 | | Hypovereinsbank | 32,4 | +0,46 | 32,3 | 398 | | Infineon Tech | 9,9 | +0,20 | 9,9 | 5171 | | Merck KGaA | 82,8 | +0,79 | 82,1 | 220 | | Munich Re | 124,6 | -0,57 | 125,3 | 1129 | | Sap AG | 155,2 | -1,02 | 156,8 | 1233 | | Siemens | 72,1 | -0,83 | 72,7 | 3978 | | Volkswagen AG | 81,5 | -0,46 | 81,9 | 2447 | | Финляндия (EUR) | | Nokia | 15,2 | +1,33 | 15,0 | 32386 | | Stora Enso | 12,0 | +1,78 | 11,8 | 4859 | | Швейцария (CHF) | | Ciba Special | 78,4 | +0,38 | 78,1 | 211 | | Lonza Grp AG | 105,8 | +0,47 | 105,3 | 793 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 80,3 | +0,82 | 79,7 | 3994 | | Nestle | 425,5 | +1,01 | 421,3 | 1064 | | Novartis | 69,0 | +0,36 | 68,8 | 10134 | | Roche | 235,0 | -0,42 | 236,0 | 24 | | Swiss Re | 103,0 | -0,68 | 103,7 | 1350 | | UBS AG | 72,5 | +0,97 | 71,8 | 7255 | | Zurich Fin | 319,0 | +0,63 | 317,0 | 673 | | Швеция (SEK) | | ABB | 113,3 | +0,67 | 112,5 | 1642aaz | | Electrolux | 132,3 | -0,56 | 133,0 | 2084 | | Ericsson | 27,0 | -0,55 | 27,1 | 119722 | | Nordea | 98,8 | -0,40 | 99,2 | 12502 | | Volvo | 456,0 | -0,33 | 457,5 | 862 | | Голландия (EUR) | | ABN Amro Hld | 14,1 | -0,14 | 14,1 | 6086 | | Ahold Kon | 22,7 | -0,26 | 22,8 | 6263 | | Fortis | 13,6 | -0,37 | 13,7 | 7731 | | ING Grp | 7,4 | +0,13 | 7,4 | 8210 | | Philips | 30,8 | +0,23 | 30,7 | 2633 | | Россия (ADR) | | АФК Система | 29,80 | +1,53 | 29,35 | 522 | | Вимм-Билль-Данн | 52,19 | +0,75 | 51,80 | 31 | | Вымпелком | 82,46 | +0,50 | 82,05 | 221 | | Газпром | 47,40 | +0,23 | 47,29 | 3390 | | ЛУКОЙЛ | 90,60 | +0,22 | 91,50 | 1113 | | Мобильные телесистемы | 50,66 | +0,36 | 50,48 | 435 | | Норильский никель | 162,50 | +0,78 | 161,25 | 205 | | Пятерочка | 26,00 | +0,78 | 25,80 | 327 | | РАО ЕЭС России | 97,70 | -0,10 | 99,00 | 382 | | Ростелеком | 39,32 | +0,64 | 39,10 | 89 | | Стальная группа Мечел | 25,32 | -0,20 | 25,37 | 74 | | Сургутнефтегаз | 74,50 | +1,90 | 73,80 | 899 | | Канада (CAD) | 31,6 | -0,91 | 31,9 | 7842 | | Alcan Inc | 27,8 | -0,29 | 27,9 | 5291 | | Bank Nova Scotia | 57,3 | +0,19 | 57,2 | 262 | | BCE Inc | 69,9 | +0,42 | 69,6 | 263 | | Imperial Oil | 51,8 | +0,45 | 51,6 | 451 | | Loblaw Cos Ltd | 28,5 | +0,49 | 28,4 | 480 | | Nortel Networks | 44,3 | +1,16 | 43,8 | 312 | | Royal Bank of Canada | 47,9 | +0,42 | 47,7 | 46 | | США ($) | | Abbott Labs | 48,30 | +0,02 | 48,29 | 854 | | Agilent Tech | 33,13 | -0,09 | 33,16 | 441 | | Alcoa | 30,99 | +0,49 | 30,84 | 1086 | | Allstate Corp | 64,38 | +0,59 | 64,00 | 317 | | Alltel | 58,06 | -0,12 | 58,25 | 270 | | Amer Electric Power | 42,13 | -1,13 | 42,61 | 322 | | Amer Express Co | 59,67 | -0,30 | 59,85 | 1066 | | AIG | 70,22 | -0,11 | 70,30 | 1090 | | Amgen | 69,26 | +0,29 | 69,06 | 4314 | | Analog Devices | 33,63 | +0,09 | 33,60 | 549 | | Anheuser-Busch | 48,02 | -0,56 | 48,29 | 508 | | Time Warner Inc | 20,48 | -0,39 | 20,56 | 2929 | | Apple Comp Inc | 91,09 | -0,20 | 91,27 | 7255 | | Applied Materials | 18,58 | +0,16 | 18,55 | 5537 | | Automatic Data Proc | 47,76 | -0,13 | 48,05 | 329 | | Bank of America | 52,79 | — | 52,79 | 2685 | | Bank of New York | 39,51 | -0,33 | 39,64 | 1274 | | Baxter Int | 44,73 | -0,04 | 45,33 | 322 | | BCE Inc | 24,87 | +0,04 | 24,86 | 71 | | Bellsouth Corp | 45,29 | -0,46 | 45,50 | 1177 | | Berkshire cl a* | 108,40 | +0,37 | 108,00 | 1 | | Berkshire cl b* | 3,61 | +0,29 | 3,60 | 4 | | Boeing Co | 91,59 | +0,95 | 90,73 | 876 | | Bristol Myers sq | 25,22 | -0,28 | 25,29 | 705 | | Cardinal Health | 65,71 | -0,23 | 65,86 | 354 | | Carnival | 47,91 | +0,46 | 47,69 | 433 | | Caterpillar Inc | 62,90 | +1,21 | 62,15 | 1313 | | ChevronTexaco | 73,96 | +0,01 | 73,95 | 2806 | | Cigna | 127,81 | +0,46 | 127,22 | 130 | | Cisco | 27,07 | +0,11 | 27,04 | 13108 | | Citigroup | 50,50 | -0,02 | 50,51 | 2267 | | Coca-Cola Co | 48,18 | +0,37 | 48,00 | 2879 | | Colgate Palmoliv | 65,63 | +0,08 | 65,58 | 273 | | Costco Wholesale | 54,11 | -0,53 | 54,40 | 656 | | Daimler-Chrysler | 58,94 | -0,39 | 59,17 | 75 | | Dow Chemical Co | 40,19 | +0,78 | 39,88 | 1183 | | Du Pont Co | 46,57 | -0,94 | 47,01 | 946 | | Eastman Kodak | 25,95 | -0,92 | 26,19 | 403 | | Eli Lilly | 54,39 | -0,57 | 54,70 | 664 | | EMC Corp | 13,64 | +0,74 | 13,54 | 4492 | | Emerson Electric | 86,19 | -0,71 | 86,81 | 393 | | Exelon | 62,07 | -0,58 | 62,43 | 461 | | Exxon Mobil | 77,58 | -0,61 | 78,06 | 6912 | | Fannie Mae | 58,17 | +0,41 | 57,93 | 649 | | First Data Corp | 24,35 | -1,77 | 24,79 | 1226 | | Ford Motor Co | 7,56 | -1,56 | 7,68 | 25020 | | Gap Inc | 18,89 | — | 18,89 | 445 | | Genentech | 83,02 | -0,60 | 83,52 | 434 | | General Elec Co | 35,38 | +0,31 | 35,27 | 3956 | | General Motors | 29,87 | -0,90 | 30,14 | 1758 | | Goldman Sachs Gr | 203,82 | +1,10 | 201,61 | 871 | | HJ Heinz Co | 44,80 | -0,60 | 45,07 | 171 | | Halliburton Co | 33,37 | +0,48 | 33,21 | 2543 | | Hewlett-Packard | 40,18 | +0,68 | 39,91 | 3419 | | Home Depot Inc | 39,99 | +1,57 | 39,37 | 2224 | | Honeywell Int | 42,96 | -0,85 | 43,33 | 1196 | | Illinois Tool Works | 47,69 | +0,48 | 47,46 | 634 | | Intel Corp | 20,99 | -0,62 | 21,12 | 16571 | | IBM | 94,85 | +0,39 | 94,48 | 1237 | | Intl Paper | 33,87 | +1,10 | 33,50 | 820 | | Johnson&Johnson | 66,04 | -0,20 | 66,17 | 1270 | | J P Morgan Chase | 47,10 | -0,21 | 47,20 | 1748 | | Kimberly-Clark | 67,19 | -0,24 | 67,84 | 264 | | Kohls | 71,17 | -0,91 | 71,82 | 475 | | Kroger | 23,04 | -1,92 | 23,49 | 1873 | | Lehman Brothers | 75,62 | +0,32 | 75,38 | 965 | | Lockheed Martin | 92,08 | -0,36 | 92,41 | 212 | | Lowes Cos | 31,79 | +1,76 | 31,24 | 2233 | | Marsh & McLennan | 31,73 | -0,22 | 31,80 | 425 | | McDonalds Corp | 42,67 | -0,19 | 42,75 | 1062 | | Medtronic | 53,60 | +0,94 | 53,10 | 712 | | Merck & Co | 44,67 | -0,76 | 45,39 | 2950 | | Merrill Lynch | 89,23 | +0,26 | 89,00 | 861 | | Metlife Inc | 58,40 | -0,31 | 58,58 | 1243 | | Micron Tech | 14,80 | -0,87 | 14,93 | 1464 | | Microsoft | 29,07 | -0,21 | 29,13 | 16363 | | Minnesota Mining | 80,03 | -0,66 | 80,56 | 546 | | Motorola Inc | 22,34 | +1,45 | 22,02 | 4100 | | Occidental Petr | 50,93 | +1,13 | 50,58 | 898 | | Omnicom Group | 104,26 | -0,38 | 104,66 | 85 | | Oracle Corp | 17,98 | -4,67 | 18,86 | 43531 | | Pfizer Inc | 24,82 | — | 24,82 | 7482 | | Philip Morris | 84,08 | +0,06 | 84,03 | 1182 | | Raytheon Co | 52,59 | +0,59 | 52,28 | 431 | | Schering-plough | 22,62 | -0,75 | 22,79 | 809 | | Tenet Healthcare | 7,17 | +2,43 | 7,00 | 530 | | Texas Instrument | 29,96 | +0,88 | 29,70 | 2039 | | Textron Inc | 97,30 | -1,10 | 98,38 | 491 | | Time Warner Inc | 20,48 | -0,39 | 20,56 | 2929 | | Tyco Int | 30,46 | +0,40 | 30,34 | 739 | | Unisys Corp | 7,34 | +0,27 | 7,32 | 255 | | UPS | 78,10 | -0,12 | 78,19 | 402 | | United Tech | 64,80 | +0,12 | 64,72 | 526 | | Unitedhealth Gr | 48,90 | +0,04 | 48,88 | 802 | | US Bancorp | 33,99 | -0,03 | 34,00 | 815 | | Verizon Comm | 35,00 | +1,21 | 34,58 | 2754 | | Wachovia | 55,21 | +0,29 | 55,05 | 1076 | | Wal-Mart Stores | 46,49 | +0,02 | 46,48 | 1688 | | Walt Disney Co | 33,99 | -0,61 | 34,20 | 1562 | | Washington Mutual | 44,68 | -0,02 | 44,69 | 635 | | Wells Fargo | 35,60 | +0,23 | 35,52 | 935 | | Xerox Corp | 16,79 | +0,42 | 16,72 | 951 |
|
