| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -1,04 | 9,6 | 2201 | | ANZ Banking Grp | 28,0 | +0,47 | 27,9 | 3610 | | CommonWealth Bank | 47,3 | -0,59 | 47,6 | 1910 | | National Australian Bank | 38,8 | -0,10 | 38,8 | 2570 | | Telstra Corp | 4,0 | +1,51 | 4,0 | 56718 | | Westpac Banking | 23,9 | -0,13 | 23,9 | 3873 | | Япония (JPY) | | Asahi Kasei | 753,0 | -0,13 | 754,0 | 3733 | | Daiwa Securities | 1321,0 | +0,15 | 1319,0 | 10203 | | Fuji Photo Film | 4850,0 | +0,41 | 4830,0 | 2156 | | Fujitsu Ltd | 949,0 | +1,50 | 935,0 | 8173 | | Honda Motor Co | 4200,0 | +1,45 | 4140,0 | 6820 | | Kao Corp | 3190,0 | +0,95 | 3160,0 | 2071 | | KDDI* | 794000,0 | +0,76 | 788000,0 | 9 | | Mitsubishi Fin Gr* | 1480000,
0 | +1,37 | 1460000,0 | 42 | | Mitsubishi Electric | 1055,0 | -0,47 | 1060,0 | 6124 | | NEC Corp | 554,0 | -0,89 | 559,0 | 15842 | | Nippon Steel Corp | 560,0 | -1,75 | 570,0 | 96775 | | Nissan Motor Co | 1371,0 | +0,51 | 1364,0 | 13262 | | NTT* | 590000,0 | +0,85 | 585000,0 | 19 | | NTT DoCoMo* | 180000,0 | +1,12 | 178000,0 | 93 | | Pioneer | 1649,0 | +3,39 | 1595,0 | 3553 | | Ricoh | 2255,0 | +1,35 | 2225,0 | 2670 | | Seikisui House | 1670,0 | -3,24 | 1726,0 | 8027 | | Shin-Etsu Chem | 7820,0 | +0,26 | 7800,0 | 1388 | | Sony | 4790,0 | +2,13 | 4690,0 | 8848 | | Sumitomo Chem | 821,0 | -0,24 | 823,0 | 7580 | | TDK Corp | 9180,0 | +0,44 | 9140,0 | 637 | | Toshiba Corp | 758,0 | +0,80 | 752,0 | 13282 | | Toyota Motor Co | 7230,0 | +1,26 | 7140,0 | 11329 | | Гонконг (HKD) | | Cheung Kong | 90,6 | -1,52 | 92,0 | 3873 | | China Mobile | 63,0 | +0,16 | 62,9 | 17336 | | China Unicom | 9,7 | +1,25 | 9,6 | 19110 | | CLP Holdings | 53,0 | -0,28 | 53,1 | 1720 | | CNOOC | 6,9 | -1,00 | 7,0 | 87808 | | Hang Seng Bank | 104,5 | — | 104,5 | 2035 | | Henderson Land | 43,3 | +0,23 | 43,2 | 2431 | | HSBC Holdings | 141,0 | +0,50 | 140,3 | 19123 | | Hutchison | 75,7 | -1,62 | 77,0 | 22485 | | Франция (EUR) | | Axa | 30,0 | +0,33 | 29,9 | 8278 | | BNP Paribas | 81,2 | +0,06 | 81,1 | 5911 | | Bouygues | 46,9 | +0,88 | 46,5 | 2463 | | Danone | 117,3 | +1,12 | 116,0 | 786 | | EADS | 24,3 | +0,54 | 24,2 | 3114 | | France Telecom | 20,1 | +0,65 | 20,0 | 11163 | | Lafarge | 110,6 | — | 110,6 | 640 | | Michelin | 67,8 | -0,37 | 68,0 | 559 | | Peugeot | 47,2 | -0,30 | 47,3 | 917 | | Renault | 89,5 | -0,28 | 89,8 | 753 | | Sanofi-Synthelab | 69,5 | +0,72 | 69,0 | 3662 | | Schneider Elec | 84,0 | +0,18 | 83,9 | 1599 | | STMicroelectronics | 13,7 | -0,51 | 13,8 | 3716 | | Total Fina Elf | 54,1 | -0,73 | 54,5 | 8959 | | Великобритания (GBp) | | ARM Holdings | 120,8 | — | 120,8 | 9680 | | BAE System | 390,5 | +0,77 | 387,5 | 13867 | | Barclays | 716,5 | -0,90 | 723,0 | 38576 | | BP | 581,0 | -0,60 | 584,5 | 69901 | | BAT | 1445,0 | +0,07 | 1444,0 | 4315 | | British Airways | 499,5 | -1,53 | 507,3 | 4970 | | British Telecom | 296,3 | +1,72 | 291,3 | 36318 | | Cable & Wireless | 161,8 | +0,94 | 160,3 | 17624 | | Cadbury Schweppes | 543,0 | +1,50 | 535,0 | 21098 | | HSBC Hldg | 922,0 | -0,11 | 923,0 | 50961 | | Lloyds TSB Grp | 558,5 | — | 558,5 | 19450 | | Marks & Spencer | 696,5 | +1,75 | 684,5 | 12618 | | Prudential | 694,5 | — | 694,5 | 16584 | | Reuters Group | 450,0 | -2,33 | 460,8 | 17233 | | Rio Tinto | 2752,0 | +0,15 | 2748,0 | 6544 | | Sainsbury | 402,3 | +1,32 | 397,0 | 5016 | | Unilever | 1383,0 | +0,88 | 1371,0 | 2887 | | Vodafone Airtch | 140,8 | +1,81 | 138,3 | 290878 | | Германия (EUR) | | Allianz AG | 148,9 | +0,12 | 148,7 | 2263 | | BASF | 71,4 | +0,49 | 71,0 | 2626 | | Bayer AG | 40,0 | +1,14 | 39,6 | 3285 | | BMW | 42,5 | -0,19 | 42,5 | 1840 | | Commerzbank AG | 27,6 | +0,15 | 27,6 | 2915 | | Daimler-Chrysler | 45,3 | +0,29 | 45,2 | 4009 | | Deutsche Bank n | 100,1 | +0,23 | 99,9 | 3583 | | Dt Telekom n | 13,6 | +0,44 | 13,5 | 13744 | | Hypovereinsbank | 32,2 | -0,49 | 32,4 | 199 | | Infineon Tech | 10,2 | +0,29 | 10,2 | 7207 | | Merck KGaA | 82,3 | -0,19 | 82,5 | 302 | | Munich Re | 125,8 | -0,13 | 126,0 | 1124 | | Sap AG | 156,5 | +0,19 | 156,2 | 1468 | | Siemens | 73,8 | +0,42 | 73,4 | 3801 | | Volkswagen AG | 83,0 | -0,42 | 83,3 | 1294 | | Финляндия (EUR) | | Nokia | 15,5 | -0,32 | 15,5 | 32325 | | Stora Enso | 12,1 | — | 12,1 | 2180 | | Швейцария (CHF) | | Ciba Special | 79,4 | +0,06 | 79,3 | 402 | | Lonza Grp AG | 106,5 | +0,47 | 106,0 | 205 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 82,7 | -0,60 | 83,2 | 7366 | | Nestle | 428,0 | +0,71 | 425,0 | 877 | | Novartis | 70,1 | +0,50 | 69,8 | 6853 | | Roche | 239,2 | +1,10 | 236,6 | 39 | | Swiss Re | 103,9 | +0,19 | 103,7 | 1526 | | UBS AG | 74,2 | +2,56 | 72,3 | 11984 | | Zurich Fin | 321,0 | +0,47 | 319,5 | 596 | | Швеция (SEK) | | ABB | 116,8 | — | 116,8 | 2974 | | Electrolux | 137,8 | +1,85 | 135,3 | 2310 | | Ericsson | 27,9 | +1,64 | 27,5 | 132679 | | Nordea | 107,0 | +6,68 | 100,3 | 33081 | | Volvo | 473,0 | +2,49 | 461,5 | 2237 | | Голландия (EUR) | | ABN Amro Hld | 14,1 | -0,06 | 14,1 | 5523 | | Ahold Kon | 23,4 | +2,32 | 22,9 | 22213 | | Fortis | 14,0 | +0,50 | 13,9 | 5395 | | ING Grp | 7,8 | +4,26 | 7,5 | 24495 | | Philips | 31,4 | +0,70 | 31,2 | 3416 | | Россия (ADR) | | АФК Система | 29,93 | +2,64 | 29,18 | 1138 | | Вимм-Билль-Данн | 53,05 | +1,24 | 52,40 | 34 | | Вымпелком | 79,89 | -1,55 | 81,15 | 478 | | Газпром | 45,30 | -1,82 | 46,07 | 4108 | | ЛУКОЙЛ | 89,25 | -0,78 | 89,60 | 1217 | | Мобильные телесистемы | 49,50 | -0,84 | 49,92 | 1089 | | Норильский никель | 158,00 | +0,16 | 156,25 | 200 | | Пятерочка | 25,80 | -0,97 | 25,90 | 262 | | РАО ЕЭС России | 101,70 | -0,29 | 102,00 | 543 | | Ростелеком | 40,04 | +2,14 | 39,20 | 56 | | Стальная группа Мечел | 25,62 | -2,95 | 26,40 | 92 | | Сургутнефтегаз | 74,10 | +0,14 | 73,30 | 870 | | Канада (CAD) | 32,5 | +0,90 | 32,2 | 11680 | | Alcan Inc | 27,7 | -0,75 | 27,9 | 6783 | | Bank Nova Scotia | 56,9 | -1,40 | 57,8 | 427 | | BCE Inc | 68,8 | +0,50 | 68,4 | 461 | | Imperial Oil | 51,8 | +0,33 | 51,7 | 482 | | Loblaw Cos Ltd | 30,3 | +4,81 | 28,9 | 5513 | | Nortel Networks | 44,3 | +0,29 | 44,1 | 146 | | Royal Bank of Canada | 47,7 | +0,65 | 47,4 | 229 | | США ($) | | Abbott Labs | 47,94 | +0,25 | 47,82 | 570 | | Agilent Tech | 34,00 | +1,28 | 33,57 | 821 | | Alcoa | 30,50 | -1,77 | 31,05 | 1588 | | Allstate Corp | 64,71 | +0,79 | 64,20 | 328 | | Alltel | 57,90 | -0,28 | 58,06 | 292 | | Amer Electric Power | 42,49 | +0,69 | 42,20 | 133 | | Amer Express Co | 59,07 | -0,40 | 59,31 | 1377 | | AIG | 71,38 | +0,54 | 71,00 | 1207 | | Amgen | 69,66 | -0,33 | 69,89 | 1441 | | Analog Devices | 33,09 | +0,67 | 32,87 | 878 | | Anheuser-Busch | 48,71 | +0,83 | 48,31 | 546 | | Time Warner Inc | 21,36 | +0,14 | 21,33 | 4493 | | Apple Comp Inc | 87,25 | -1,69 | 88,75 | 12857 | | Applied Materials | 18,20 | -1,09 | 18,40 | 6436 | | Automatic Data Proc | 48,35 | +0,23 | 48,24 | 429 | | Bank of America | 52,58 | +0,06 | 52,55 | 2645 | | Bank of New York | 39,08 | -0,23 | 39,17 | 550 | | Baxter Int | 44,58 | +0,20 | 44,49 | 282 | | BCE Inc | 26,24 | +4,00 | 25,23 | 197 | | Bellsouth Corp | 46,61 | +0,80 | 46,24 | 1451 | | Berkshire cl a* | 107,75 | +0,42 | 107,30 | 1 | | Berkshire cl b* | 3,59 | +0,05 | 3,59 | 5 | | Boeing Co | 90,24 | +0,51 | 89,78 | 680 | | Bristol Myers sq | 25,37 | -0,20 | 25,42 | 834 | | Cardinal Health | 65,90 | +0,58 | 65,52 | 298 | | Carnival | 47,68 | +0,27 | 47,55 | 336 | | Caterpillar Inc | 62,24 | -1,32 | 63,07 | 1442 | | ChevronTexaco | 74,46 | +1,03 | 73,70 | 2014 | | Cigna | 129,16 | +0,30 | 128,77 | 125 | | Cisco | 27,15 | +0,15 | 27,11 | 12313 | | Citigroup | 52,04 | -1,59 | 52,88 | 7001 | | Coca-Cola Co | 49,09 | +0,57 | 48,81 | 1453 | | Colgate Palmoliv | 65,78 | -0,17 | 65,89 | 305 | | Costco Wholesale | 53,56 | -0,92 | 54,06 | 1051 | | Daimler-Chrysler | 59,91 | +0,08 | 59,86 | 59 | | Dow Chemical Co | 39,67 | -1,10 | 40,11 | 964 | | Du Pont Co | 46,87 | -1,16 | 47,42 | 672 | | Eastman Kodak | 25,91 | +0,08 | 25,89 | 311 | | Eli Lilly | 53,82 | -0,30 | 53,98 | 597 | | EMC Corp | 12,92 | -2,27 | 13,22 | 2525 | | Emerson Electric | 43,00 | +0,30 | 85,74 | 588 | | Exelon | 62,23 | +0,76 | 61,76 | 971 | | Exxon Mobil | 76,29 | +1,23 | 75,36 | 3512 | | Fannie Mae | 60,14 | +0,48 | 59,85 | 549 | | First Data Corp | 25,17 | -0,32 | 25,25 | 1540 | | Ford Motor Co | 7,22 | -0,28 | 7,24 | 8562 | | Gap Inc | 19,66 | -0,30 | 19,72 | 511 | | Genentech | 84,18 | +0,97 | 83,37 | 586 | | General Elec Co | 35,20 | -0,06 | 35,22 | 3543 | | General Motors | 29,81 | -0,57 | 29,98 | 1742 | | Goldman Sachs Gr | 202,66 | +0,07 | 202,52 | 1869 | | HJ Heinz Co | 46,20 | +0,70 | 45,88 | 301 | | Halliburton Co | 32,84 | +0,74 | 32,60 | 3532 | | Hewlett-Packard | 40,09 | +0,20 | 40,01 | 2983 | | Home Depot Inc | 38,50 | -0,75 | 38,79 | 2352 | | Honeywell Int | 41,98 | -0,52 | 42,20 | 564 | | Illinois Tool Works | 46,87 | +0,30 | 46,73 | 517 | | Intel Corp | 20,66 | -0,19 | 20,70 | 11918 | | IBM | 94,35 | +0,76 | 93,64 | 1071 | | Intl Paper | 33,78 | +0,33 | 33,67 | 340 | | Johnson&Johnson | 65,50 | -0,30 | 65,70 | 1278 | | J P Morgan Chase | 47,84 | +0,61 | 47,55 | 4021 | | Kimberly-Clark | 66,28 | -0,08 | 66,33 | 184 | | Kohls | 70,11 | -1,48 | 71,16 | 426 | | Kroger | 23,92 | +0,89 | 23,71 | 936 | | Lehman Brothers | 76,85 | -0,13 | 76,95 | 1112 | | Lockheed Martin | 91,00 | -0,36 | 91,33 | 232 | | Lowes Cos | 30,70 | -0,65 | 30,90 | 1363 | | Marsh & McLennan | 31,07 | -0,35 | 31,18 | 545 | | McDonalds Corp | 43,40 | -0,41 | 43,58 | 611 | | Medtronic | 53,92 | — | 53,92 | 547 | | Merck & Co | 43,94 | -0,16 | 44,01 | 1766 | | Merrill Lynch | 91,30 | +0,46 | 90,88 | 1339 | | Metlife Inc | 58,15 | +0,03 | 58,13 | 729 | | Micron Tech | 14,01 | -1,48 | 14,22 | 2465 | | Microsoft | 29,48 | -0,20 | 29,54 | 16799 | | Minnesota Mining | 79,03 | +0,23 | 78,85 | 839 | | Motorola Inc | 20,99 | -1,13 | 21,23 | 3404 | | Occidental Petr | 49,73 | +1,08 | 49,20 | 724 | | Omnicom Group | 104,11 | +0,10 | 104,01 | 117 | | Oracle Corp | 17,98 | -0,50 | 18,07 | 13985 | | Pfizer Inc | 25,09 | -0,28 | 25,16 | 5239 | | Philip Morris | 84,98 | -0,05 | 85,02 | 1305 | | Raytheon Co | 52,37 | -0,02 | 52,38 | 376 | | Schering-plough | 22,85 | +0,18 | 22,81 | 979 | | Tenet Healthcare | 7,07 | — | 7,07 | 275 | | Texas Instrument | 29,16 | -0,48 | 29,30 | 6133 | | Textron Inc | 94,70 | -0,29 | 94,98 | 94 | | Time Warner Inc | 21,36 | +0,14 | 21,33 | 4493 | | Tyco Int | 29,51 | -1,27 | 29,89 | 2214 | | Unisys Corp | 7,53 | +1,21 | 7,44 | 178 | | UPS | 76,91 | -1,11 | 77,77 | 652 | | United Tech | 64,81 | -0,31 | 65,01 | 738 | | Unitedhealth Gr | 50,21 | +0,24 | 50,09 | 1143 | | US Bancorp | 34,09 | +0,26 | 34,00 | 772 | | Verizon Comm | 35,58 | -0,31 | 35,69 | 1872 | | Wachovia | 56,25 | -0,05 | 56,28 | 1228 | | Wal-Mart Stores | 45,80 | -0,43 | 46,00 | 2654 | | Walt Disney Co | 34,48 | -0,12 | 34,52 | 1461 | | Washington Mutual | 44,47 | +0,61 | 44,20 | 591 | | Wells Fargo | 35,32 | -0,20 | 35,39 | 1634 | | Xerox Corp | 17,12 | +0,77 | 16,99 | 604 |
|
