| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -1,25 | 9,6 | 5381 | | ANZ Banking Grp | 27,6 | -0,76 | 27,8 | 3385 | | CommonWealth Bank | 46,9 | -0,45 | 47,1 | 1703 | | National Australian Bank | 38,6 | -1,25 | 39,1 | 3265 | | Telstra Corp | 3,9 | +1,29 | 3,9 | 59914 | | Westpac Banking | 23,7 | -0,84 | 23,9 | 3340 | | Япония (JPY) | | Asahi Kasei | 749,0 | -1,06 | 757,0 | 8282 | | Daiwa Securities | 1317,0 | -1,27 | 1334,0 | 10288 | | Fuji Photo Film | 4750,0 | +0,64 | 4720,0 | 4436 | | Fujitsu Ltd | 932,0 | -1,79 | 949,0 | 12068 | | Honda Motor Co | 4070,0 | +0,25 | 4060,0 | 11892 | | Kao Corp | 3130,0 | -0,95 | 3160,0 | 4178 | | KDDI* | 777000,0 | -0,89 | 784000,0 | 37 | | Mitsubishi Fin Gr* | 1460000,
0 | -0,68 | 1470000,0 | 30 | | Mitsubishi Electric | 1050,0 | — | 1050,0 | 12616 | | NEC Corp | 556,0 | -1,59 | 565,0 | 25776 | | Nippon Steel Corp | 548,0 | +0,74 | 544,0 | 66093 | | Nissan Motor Co | 1357,0 | -1,60 | 1379,0 | 19511 | | NTT* | 582000,0 | -0,34 | 584000,0 | 24 | | NTT DoCoMo* | 177000,0 | -1,67 | 180000,0 | 138 | | Pioneer | 1624,0 | -2,52 | 1666,0 | 6415 | | Ricoh | 2210,0 | -0,67 | 2225,0 | 5571 | | Seikisui House | 1726,0 | -0,23 | 1730,0 | 4972 | | Shin-Etsu Chem | 7660,0 | +1,46 | 7550,0 | 4823 | | Sony | 4620,0 | +0,22 | 4610,0 | 9917 | | Sumitomo Chem | 817,0 | -2,39 | 837,0 | 15638 | | TDK Corp | 9030,0 | +0,11 | 9020,0 | 3013 | | Toshiba Corp | 744,0 | -0,67 | 749,0 | 14409 | | Toyota Motor Co | 7040,0 | +0,14 | 7030,0 | 12401 | | Гонконг (HKD) | | Cheung Kong | 90,6 | +0,11 | 90,5 | 7096 | | China Mobile | 61,8 | -1,83 | 63,0 | 30512 | | China Unicom | 9,2 | -0,96 | 9,3 | 13523 | | CLP Holdings | 52,4 | -0,76 | 52,8 | 2080 | | CNOOC | 6,9 | -0,72 | 6,9 | 62020 | | Hang Seng Bank | 104,3 | +0,19 | 104,1 | 2564 | | Henderson Land | 43,0 | +0,35 | 42,9 | 2687 | | HSBC Holdings | 140,9 | -0,14 | 141,1 | 21925 | | Hutchison | 75,3 | +1,35 | 74,3 | 16891 | | Франция (EUR) | | Axa | 29,4 | -0,24 | 29,4 | 8669 | | BNP Paribas | 80,6 | -0,86 | 81,3 | 4185 | | Bouygues | 46,6 | -0,45 | 46,8 | 1852 | | Danone | 116,1 | +0,17 | 115,9 | 732 | | EADS | 24,1 | +1,86 | 23,7 | 3772 | | France Telecom | 19,5 | -0,31 | 19,6 | 5480 | | Lafarge | 109,5 | -0,36 | 109,9 | 456 | | Michelin | 66,3 | -0,15 | 66,4 | 488 | | Peugeot | 46,3 | -0,32 | 46,5 | 1292 | | Renault | 87,9 | -0,96 | 88,8 | 1063 | | Sanofi-Synthelab | 68,3 | -0,15 | 68,4 | 4589 | | Schneider Elec | 82,9 | -1,13 | 83,9 | 1127 | | STMicroelectronics | 13,8 | +0,22 | 13,7 | 4068 | | Total Fina Elf | 53,9 | — | 53,9 | 5453 | | Великобритания (GBp) | | ARM Holdings | 119,8 | -0,42 | 120,3 | 14654 | | BAE System | 382,9 | — | 382,8 | 12703 | | Barclays | 735,0 | +3,96 | 707,0 | 94412 | | BP | 582,5 | +0,78 | 578,0 | 59688 | | BAT | 1463,0 | +0,55 | 1455,0 | 4756 | | British Airways | 504,0 | +1,05 | 498,8 | 7950 | | British Telecom | 292,0 | +0,69 | 290,0 | 26199 | | Cable & Wireless | 159,0 | — | 159,0 | 13782 | | Cadbury Schweppes | 537,0 | — | 537,0 | 6711 | | HSBC Hldg | 913,0 | -0,65 | 919,0 | 46110 | | Lloyds TSB Grp | 557,0 | +1,18 | 550,5 | 28145 | | Marks & Spencer | 678,0 | +0,30 | 676,0 | 4850 | | Prudential | 682,0 | +0,29 | 680,0 | 17855 | | Reuters Group | 462,8 | +1,31 | 456,8 | 6109 | | Rio Tinto | 2768,0 | -1,35 | 2806,0 | 9410 | | Sainsbury | 395,3 | +0,06 | 395,0 | 10066 | | Unilever | 1364,3 | -0,36 | 1370,0 | 3762 | | Vodafone Airtch | 138,5 | +0,91 | 137,3 | 216395 | | Германия (EUR) | | Allianz AG | 148,5 | -0,78 | 149,6 | 2979 | | BASF | 70,8 | +0,11 | 70,7 | 2576 | | Bayer AG | 39,6 | +0,41 | 39,4 | 4405 | | BMW | 41,8 | -0,55 | 42,0 | 2491 | | Commerzbank AG | 27,5 | -0,29 | 27,5 | 2778 | | Daimler-Chrysler | 44,3 | -0,20 | 44,4 | 6322 | | Deutsche Bank n | 99,1 | -0,01 | 99,1 | 3474 | | Dt Telekom n | 13,4 | -0,30 | 13,4 | 12753 | | Hypovereinsbank | 32,2 | -0,56 | 32,4 | 263 | | Infineon Tech | 10,1 | — | 10,1 | 8379 | | Merck KGaA | 82,4 | -0,62 | 82,9 | 312 | | Munich Re | 125,0 | +0,02 | 125,0 | 1645 | | Sap AG | 155,4 | -0,19 | 155,7 | 1300 | | Siemens | 73,4 | +0,70 | 72,9 | 4610 | | Volkswagen AG | 81,9 | -0,90 | 82,6 | 1598 | | Финляндия (EUR) | | Nokia | 15,3 | -0,46 | 15,4 | 23374 | | Stora Enso | 12,0 | -0,58 | 12,1 | 2943 | | Швейцария (CHF) | | Ciba Special | 78,6 | -0,19 | 78,8 | 216 | | Lonza Grp AG | 105,7 | -0,84 | 106,6 | 176 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 81,4 | -0,49 | 81,8 | 4529 | | Nestle | 422,5 | -0,71 | 425,5 | 954 | | Novartis | 69,2 | -0,43 | 69,5 | 8522 | | Roche | 237,0 | -0,59 | 238,4 | 6 | | Swiss Re | 103,0 | -0,39 | 103,4 | 1591 | | UBS AG | 72,1 | -0,76 | 72,6 | 7563 | | Zurich Fin | 318,8 | -0,62 | 320,8 | 965 | | Швеция (SEK) | | ABB | 115,5 | +0,43 | 115,0 | 2485 | | Electrolux | 134,3 | -0,19 | 134,5 | 1685 | | Ericsson | 27,1 | -0,55 | 27,3 | 88469 | | Nordea | 99,9 | +0,40 | 99,5 | 7485 | | Volvo | 455,0 | -0,55 | 457,5 | 1239 | | Голландия (EUR) | | ABN Amro Hld | 14,1 | -0,03 | 14,1 | 9630 | | Ahold Kon | 22,7 | -0,18 | 22,7 | 8560 | | Fortis | 13,7 | -0,22 | 13,7 | 6103 | | ING Grp | 7,5 | +0,27 | 7,5 | 11118 | | Philips | 30,8 | -0,32 | 30,9 | 4740 | | Россия (ADR) | | АФК Система | 29,74 | -0,17 | 29,80 | 156 | | Вимм-Билль-Данн | 54,45 | +2,35 | 53,20 | 53 | | Вымпелком | 81,99 | +0,13 | 81,88 | 144 | | Газпром | 46,89 | -0,55 | 47,15 | 1612 | | ЛУКОЙЛ | 91,11 | +0,11 | 90,60 | 969 | | Мобильные телесистемы | 49,97 | -0,08 | 50,01 | 313 | | Норильский никель | 161,63 | -0,77 | 161,75 | 251 | | Пятерочка | 26,00 | -0,19 | 26,05 | 191 | | РАО ЕЭС России | 100,76 | -0,30 | 100,50 | 390 | | Ростелеком | 39,61 | +0,77 | 39,20 | 80 | | Стальная группа Мечел | 25,60 | -1,54 | 26,00 | 69 | | Сургутнефтегаз | 75,18 | -0,93 | 75,60 | 947 | | Канада (CAD) | 31,5 | -0,10 | 31,6 | 10220 | | Alcan Inc | 27,9 | +0,04 | 27,9 | 6407 | | Bank Nova Scotia | 58,6 | +1,75 | 57,6 | 391 | | BCE Inc | 68,8 | -0,32 | 69,0 | 292 | | Imperial Oil | 51,2 | -0,66 | 51,6 | 710 | | Loblaw Cos Ltd | 28,7 | -0,76 | 29,0 | 543 | | Nortel Networks | 44,5 | +0,68 | 44,2 | 391 | | Royal Bank of Canada | 47,6 | +0,15 | 47,6 | 51 | | США ($) | | Abbott Labs | 48,08 | +0,08 | 48,04 | 486 | | Agilent Tech | 33,42 | +0,60 | 33,22 | 204 | | Alcoa | 30,95 | +0,45 | 30,81 | 752 | | Allstate Corp | 63,98 | +0,50 | 63,66 | 295 | | Alltel | 57,93 | +0,03 | 57,91 | 252 | | Amer Electric Power | 41,90 | +0,50 | 41,69 | 222 | | Amer Express Co | 59,16 | -0,02 | 59,17 | 806 | | AIG | 70,61 | +0,48 | 70,27 | 739 | | Amgen | 69,57 | +0,53 | 69,20 | 1562 | | Analog Devices | 32,81 | -0,76 | 33,06 | 866 | | Anheuser-Busch | 47,59 | -0,92 | 48,03 | 505 | | Time Warner Inc | 20,85 | +1,41 | 20,56 | 3028 | | Apple Comp Inc | 88,72 | +1,93 | 87,04 | 12930 | | Applied Materials | 18,47 | +0,22 | 18,43 | 7254 | | Automatic Data Proc | 47,85 | -0,29 | 47,99 | 426 | | Bank of America | 51,62 | -1,66 | 52,49 | 4959 | | Bank of New York | 39,19 | -0,28 | 39,30 | 855 | | Baxter Int | 45,25 | +1,05 | 44,78 | 390 | | BCE Inc | 25,02 | -0,67 | 25,19 | 31 | | Bellsouth Corp | 45,82 | +1,01 | 45,36 | 680 | | Berkshire cl a* | 107,40 | -0,01 | 107,41 | 1 | | Berkshire cl b* | 3,58 | — | 3,58 | 3 | | Boeing Co | 90,02 | +0,01 | 90,01 | 657 | | Bristol Myers sq | 25,09 | -0,63 | 25,25 | 650 | | Cardinal Health | 65,69 | -0,99 | 66,35 | 325 | | Carnival | 47,34 | -0,08 | 47,38 | 350 | | Caterpillar Inc | 63,62 | +0,98 | 63,00 | 807 | | ChevronTexaco | 73,37 | +0,07 | 73,32 | 1854 | | Cigna | 128,38 | +0,36 | 127,92 | 121 | | Cisco | 26,97 | +0,33 | 26,88 | 10238 | | Citigroup | 51,70 | +1,95 | 50,71 | 5347 | | Coca-Cola Co | 48,87 | +0,31 | 48,72 | 1500 | | Colgate Palmoliv | 65,20 | -0,66 | 65,63 | 220 | | Costco Wholesale | 53,67 | -0,02 | 53,68 | 411 | | Daimler-Chrysler | 58,97 | +0,15 | 58,88 | 59 | | Dow Chemical Co | 39,98 | -0,03 | 39,99 | 609 | | Du Pont Co | 46,94 | -0,23 | 47,05 | 504 | | Eastman Kodak | 25,39 | -2,94 | 26,16 | 762 | | Eli Lilly | 53,82 | -0,31 | 53,99 | 771 | | EMC Corp | 13,18 | -0,23 | 13,21 | 1696 | | Emerson Electric | 86,33 | +0,14 | 86,21 | 167 | | Exelon | 61,47 | -0,61 | 61,85 | 766 | | Exxon Mobil | 76,15 | +0,58 | 75,71 | 3873 | | Fannie Mae | 59,43 | -0,30 | 59,61 | 808 | | First Data Corp | 25,25 | -0,28 | 25,32 | 1243 | | Ford Motor Co | 7,11 | -0,70 | 7,16 | 28941 | | Gap Inc | 19,65 | +0,36 | 19,58 | 1394 | | Genentech | 83,34 | +0,48 | 82,94 | 378 | | General Elec Co | 35,09 | -0,20 | 35,16 | 3648 | | General Motors | 29,24 | +0,65 | 29,05 | 2055 | | Goldman Sachs Gr | 202,38 | +1,09 | 200,20 | 1043 | | HJ Heinz Co | 45,45 | +0,64 | 45,16 | 291 | | Halliburton Co | 33,10 | +0,58 | 32,91 | 2123 | | Hewlett-Packard | 39,79 | -0,18 | 39,86 | 2359 | | Home Depot Inc | 39,02 | +0,23 | 38,93 | 1314 | | Honeywell Int | 42,05 | -1,27 | 42,59 | 1001 | | Illinois Tool Works | 47,42 | +0,27 | 47,29 | 236 | | Intel Corp | 20,67 | +0,10 | 20,65 | 13214 | | IBM | 93,77 | -0,49 | 94,23 | 962 | | Intl Paper | 33,97 | +0,80 | 33,70 | 430 | | Johnson&Johnson | 65,82 | -0,36 | 66,06 | 1320 | | J P Morgan Chase | 46,79 | +0,34 | 46,63 | 1873 | | Kimberly-Clark | 66,38 | -0,72 | 66,86 | 222 | | Kohls | 70,77 | -0,21 | 70,92 | 353 | | Kroger | 23,10 | — | 23,10 | 457 | | Lehman Brothers | 76,85 | +1,25 | 75,90 | 984 | | Lockheed Martin | 91,41 | -0,25 | 91,64 | 328 | | Lowes Cos | 31,04 | +0,55 | 30,87 | 1283 | | Marsh & McLennan | 31,53 | -0,85 | 31,80 | 277 | | McDonalds Corp | 43,70 | +0,97 | 43,28 | 1428 | | Medtronic | 53,13 | -0,75 | 53,53 | 406 | | Merck & Co | 43,73 | -0,50 | 43,95 | 2492 | | Merrill Lynch | 90,37 | +0,93 | 89,54 | 781 | | Metlife Inc | 57,56 | +0,03 | 57,54 | 658 | | Micron Tech | 14,61 | +0,07 | 14,60 | 1513 | | Microsoft | 28,90 | +0,17 | 28,85 | 13709 | | Minnesota Mining | 78,16 | -1,76 | 79,56 | 1626 | | Motorola Inc | 21,29 | -0,70 | 21,44 | 3736 | | Occidental Petr | 49,99 | +1,24 | 49,38 | 858 | | Omnicom Group | 103,54 | -0,19 | 103,74 | 132 | | Oracle Corp | 17,64 | +0,80 | 17,50 | 11709 | | Pfizer Inc | 24,88 | +0,08 | 24,86 | 4808 | | Philip Morris | 84,78 | -0,21 | 84,96 | 1152 | | Raytheon Co | 52,32 | -0,06 | 52,35 | 202 | | Schering-plough | 22,62 | -0,35 | 22,70 | 493 | | Tenet Healthcare | 7,16 | -0,42 | 7,19 | 146 | | Texas Instrument | 29,43 | -1,08 | 29,75 | 2131 | | Textron Inc | 95,34 | +0,40 | 94,96 | 162 | | Time Warner Inc | 20,85 | +1,41 | 20,56 | 3028 | | Tyco Int | 30,10 | -1,41 | 30,53 | 1203 | | Unisys Corp | 7,40 | — | 7,40 | 114 | | UPS | 77,96 | -0,06 | 78,01 | 337 | | United Tech | 64,96 | +0,34 | 64,74 | 842 | | Unitedhealth Gr | 49,55 | +0,12 | 49,49 | 874 | | US Bancorp | 34,05 | -0,09 | 34,08 | 505 | | Verizon Comm | 35,10 | +0,57 | 34,90 | 1275 | | Wachovia | 55,66 | +0,04 | 55,64 | 826 | | Wal-Mart Stores | 46,42 | +0,11 | 46,37 | 1483 | | Walt Disney Co | 34,27 | +0,38 | 34,14 | 850 | | Washington Mutual | 43,87 | -0,36 | 44,03 | 1268 | | Wells Fargo | 35,39 | -0,28 | 35,49 | 2310 | | Xerox Corp | 16,90 | +0,48 | 16,82 | 252 |
|
