| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | +0,21 | 9,5 | 3333 | | ANZ Banking Grp | 28,2 | +0,50 | 28,0 | 4270 | | CommonWealth Bank | 47,4 | +0,25 | 47,3 | 2223 | | National Australian Bank | 39,0 | +0,70 | 38,8 | 2670 | | Telstra Corp | 4,0 | — | 4,0 | 47238 | | Westpac Banking | 23,9 | +0,04 | 23,9 | 4333 | | Япония (JPY) | | Asahi Kasei | 769,0 | +2,12 | 753,0 | 8342 | | Daiwa Securities | 1297,0 | -1,82 | 1321,0 | 11441 | | Fuji Photo Film | 4880,0 | +0,62 | 4850,0 | 2607 | | Fujitsu Ltd | 957,0 | +0,84 | 949,0 | 7206 | | Honda Motor Co | 4190,0 | -0,24 | 4200,0 | 6092 | | Kao Corp | 3200,0 | +0,31 | 3190,0 | 1886 | | KDDI* | 791000,0 | -0,38 | 794000,0 | 10 | | Mitsubishi Fin Gr* | 1470000,
0 | -0,68 | 1480000,0 | 32 | | Mitsubishi Electric | 1070,0 | +1,42 | 1055,0 | 6899 | | NEC Corp | 560,0 | +1,08 | 554,0 | 14063 | | Nippon Steel Corp | 561,0 | +0,18 | 560,0 | 86578 | | Nissan Motor Co | 1390,0 | +1,39 | 1371,0 | 12109 | | NTT* | 600000,0 | +1,69 | 590000,0 | 44 | | NTT DoCoMo* | 181000,0 | +0,56 | 180000,0 | 83 | | Pioneer | 1663,0 | +0,85 | 1649,0 | 3991 | | Ricoh | 2275,0 | +0,89 | 2255,0 | 2056 | | Seikisui House | 1649,0 | -1,26 | 1670,0 | 5789 | | Shin-Etsu Chem | 7840,0 | +0,26 | 7820,0 | 1570 | | Sony | 4880,0 | +1,88 | 4790,0 | 10520 | | Sumitomo Chem | 813,0 | -0,97 | 821,0 | 10156 | | TDK Corp | 9230,0 | +0,54 | 9180,0 | 518 | | Toshiba Corp | 772,0 | +1,85 | 758,0 | 29769 | | Toyota Motor Co | 7300,0 | +0,97 | 7230,0 | 9900 | | Гонконг (HKD) | | Cheung Kong | 88,4 | -2,48 | 90,6 | 6211 | | China Mobile | 61,2 | -2,86 | 63,0 | 28360 | | China Unicom | 9,3 | -4,12 | 9,7 | 17627 | | CLP Holdings | 54,1 | +2,08 | 53,0 | 3929 | | CNOOC | 6,9 | -0,72 | 6,9 | 90069 | | Hang Seng Bank | 104,5 | — | 104,5 | 2102 | | Henderson Land | 43,0 | -0,58 | 43,3 | 3616 | | HSBC Holdings | 140,6 | -0,28 | 141,0 | 14175 | | Hutchison | 75,1 | -0,86 | 75,7 | 15981 | | Франция (EUR) | | Axa | 30,5 | +1,80 | 30,0 | 11193 | | BNP Paribas | 81,9 | +0,99 | 81,1 | 4816 | | Bouygues | 47,7 | +1,47 | 47,0 | 1906 | | Danone | 119,3 | +1,71 | 117,3 | 2026 | | EADS | 24,1 | -1,15 | 24,3 | 2641 | | France Telecom | 20,4 | +1,49 | 20,1 | 10437 | | Lafarge | 110,9 | +0,36 | 110,5 | 612 | | Michelin | 69,8 | +3,10 | 67,7 | 1185 | | Peugeot | 47,6 | +0,85 | 47,2 | 1016 | | Renault | 89,8 | +0,39 | 89,5 | 960 | | Sanofi-Synthelab | 69,2 | -0,22 | 69,4 | 4064 | | Schneider Elec | 83,3 | -0,89 | 84,1 | 1221 | | STMicroelectronics | 14,1 | +2,99 | 13,7 | 9178 | | Total Fina Elf | 54,5 | +0,93 | 54,0 | 7765 | | Великобритания (GBp) | | ARM Holdings | 121,0 | +0,62 | 120,3 | 16496 | | BAE System | 393,0 | +0,77 | 390,0 | 21788 | | Barclays | 719,0 | +0,42 | 716,0 | 27180 | | BP | 581,0 | +0,09 | 580,5 | 61008 | | BAT | 1442,0 | +0,07 | 1441,0 | 3876 | | British Airways | 510,0 | +1,80 | 501,0 | 8398 | | British Telecom | 302,5 | +2,20 | 296,0 | 37590 | | Cable & Wireless | 164,8 | +2,01 | 161,5 | 37376 | | Cadbury Schweppes | 544,5 | +0,37 | 542,5 | 8456 | | HSBC Hldg | 919,0 | -0,11 | 920,0 | 31905 | | Lloyds TSB Grp | 556,0 | -0,36 | 558,0 | 29067 | | Marks & Spencer | 706,0 | +1,29 | 697,0 | 6810 | | Prudential | 694,5 | +0,07 | 694,0 | 14612 | | Reuters Group | 454,3 | +0,89 | 450,3 | 7369 | | Rio Tinto | 2772,0 | +0,95 | 2746,0 | 6042 | | Sainsbury | 403,5 | +0,69 | 400,8 | 5811 | | Unilever | 1393,0 | +0,94 | 1380,0 | 3277 | | Vodafone Airtch | 143,5 | +1,77 | 141,0 | 363437 | | Германия (EUR) | | Allianz AG | 150,7 | +1,09 | 149,0 | 2156 | | BASF | 71,5 | +0,31 | 71,3 | 2146 | | Bayer AG | 40,5 | +1,15 | 40,0 | 4609 | | BMW | 42,9 | +0,82 | 42,5 | 1964 | | Commerzbank AG | 27,7 | +0,40 | 27,6 | 3533 | | Daimler-Chrysler | 45,7 | +1,06 | 45,3 | 4410 | | Deutsche Bank n | 100,4 | +0,36 | 100,1 | 3186 | | Dt Telekom n | 13,8 | +1,84 | 13,6 | 23428 | | Hypovereinsbank | 32,4 | +0,87 | 32,2 | 161 | | Infineon Tech | 10,4 | +1,36 | 10,3 | 8154 | | Merck KGaA | 82,2 | +0,04 | 82,2 | 355 | | Munich Re | 126,8 | +0,63 | 126,0 | 1168 | | Sap AG | 157,3 | +0,50 | 156,5 | 1219 | | Siemens | 73,6 | -0,14 | 73,7 | 3565 | | Volkswagen AG | 84,4 | +2,13 | 82,6 | 2467 | | Финляндия (EUR) | | Nokia | 15,5 | -0,26 | 15,5 | 23856 | | Stora Enso | 12,1 | -0,08 | 12,1 | 1628 | | Швейцария (CHF) | | Ciba Special | 80,4 | +1,26 | 79,4 | 281 | | Lonza Grp AG | 106,7 | — | 106,7 | 317 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 82,7 | -0,30 | 83,0 | 4910 | | Nestle | 431,0 | +0,58 | 428,5 | 1128 | | Novartis | 70,1 | -0,14 | 70,2 | 6193 | | Roche | 239,9 | +0,29 | 239,2 | 17 | | Swiss Re | 104,7 | +0,48 | 104,2 | 1501 | | UBS AG | 74,1 | +0,14 | 74,0 | 7754 | | Zurich Fin | 321,5 | +0,16 | 321,0 | 874 | | Швеция (SEK) | | ABB | 115,3 | -1,28 | 116,8 | 2648 | | Electrolux | 139,5 | +1,27 | 137,8 | 3339 | | Ericsson | 27,6 | -1,25 | 27,9 | 96355 | | Nordea | 104,1 | -2,71 | 107,0 | 29978 | | Volvo | 468,0 | -1,06 | 473,0 | 1950 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | -0,40 | 14,1 | 6541 | | Ahold Kon | 24,2 | +3,42 | 23,4 | 43997 | | Fortis | 14,1 | +1,22 | 13,9 | 8498 | | ING Grp | 7,9 | +1,15 | 7,8 | 12791 | | Philips | 31,7 | +0,92 | 31,4 | 3780 | | Россия (ADR) | | АФК Система | 29,70 | -0,83 | 29,95 | 713 | | Вимм-Билль-Данн | 53,88 | +0,24 | 53,75 | 23 | | Вымпелком | 78,31 | -2,08 | 79,97 | 274 | | Газпром | 44,87 | -0,29 | 45,23 | 5412 | | ЛУКОЙЛ | 87,90 | -1,12 | 88,90 | 2300 | | Мобильные телесистемы | 49,15 | -0,12 | 49,21 | 759 | | Мосэнерго | 19,20 | -5,19 | 20,25 | 2 | | Норильский никель | 154,96 | -0,64 | 156,50 | 180 | | Пятерочка | 25,85 | +0,78 | 25,65 | 108 | | РАО ЕЭС России | 99,00 | -2,56 | 101,70 | 1391 | | Ростелеком | 40,31 | +0,62 | 40,06 | 29 | | Стальная группа Мечел | 25,93 | +0,78 | 25,73 | 39 | | Сургутнефтегаз | 72,00 | -0,54 | 73,40 | 813 | | Канада (CAD) | 33,1 | +2,10 | 32,5 | 13666 | | Alcan Inc | 27,8 | +0,32 | 27,7 | 5981 | | Bank Nova Scotia | 56,7 | -0,42 | 57,0 | 374 | | BCE Inc | 69,5 | +0,35 | 69,3 | 526 | | Imperial Oil | 52,0 | +0,08 | 52,0 | 694 | | Loblaw Cos Ltd | 29,6 | -1,27 | 30,3 | 2867 | | Nortel Networks | 44,6 | +0,61 | 44,3 | 184 | | Royal Bank of Canada | 47,7 | +0,10 | 47,9 | 419 | | США ($) | | Abbott Labs | 48,04 | +0,10 | 47,99 | 708 | | Agilent Tech | 33,77 | -0,27 | 33,86 | 513 | | Alcoa | 30,39 | -0,72 | 30,61 | 943 | | Allstate Corp | 64,88 | -0,11 | 64,95 | 340 | | Alltel | 57,76 | -0,52 | 58,06 | 398 | | Amer Electric Power | 42,50 | -0,02 | 42,51 | 170 | | Amer Express Co | 59,92 | +1,35 | 59,12 | 1916 | | AIG | 71,23 | +0,18 | 71,10 | 1143 | | Amgen | 69,29 | -0,55 | 69,67 | 1720 | | Analog Devices | 32,35 | -1,13 | 32,72 | 693 | | Anheuser-Busch | 48,32 | -0,37 | 48,50 | 372 | | Time Warner Inc | 21,30 | — | 21,30 | 4132 | | Apple Comp Inc | 87,61 | +1,71 | 86,14 | 13299 | | Applied Materials | 17,92 | -1,70 | 18,23 | 9275 | | Automatic Data Proc | 48,50 | +0,64 | 48,19 | 397 | | Bank of America | 53,27 | +0,89 | 52,80 | 3388 | | Bank of New York | 39,33 | +0,33 | 39,20 | 696 | | Baxter Int | 45,27 | +1,78 | 44,48 | 852 | | BCE Inc | 25,62 | -1,73 | 26,36 | 168 | | Bellsouth Corp | 46,75 | +0,13 | 46,69 | 978 | | Berkshire cl a* | 109,50 | +0,64 | 108,80 | 1 | | Berkshire cl b* | 3,65 | -0,38 | 3,67 | 4 | | Boeing Co | 90,15 | -0,18 | 90,31 | 1220 | | Bristol Myers sq | 25,39 | -0,27 | 25,46 | 707 | | Cardinal Health | 65,59 | -0,58 | 65,97 | 406 | | Carnival | 47,55 | +0,21 | 47,45 | 305 | | Caterpillar Inc | 61,67 | -0,98 | 62,28 | 1147 | | ChevronTexaco | 74,69 | +1,14 | 73,85 | 1710 | | Cigna | 128,55 | -0,56 | 129,27 | 210 | | Cisco | 26,98 | -0,37 | 27,08 | 14434 | | Citigroup | 52,19 | -0,11 | 52,25 | 3425 | | Coca-Cola Co | 48,95 | +0,10 | 48,90 | 1334 | | Colgate Palmoliv | 65,50 | -0,29 | 65,69 | 250 | | Costco Wholesale | 53,00 | -0,45 | 53,24 | 1043 | | Daimler-Chrysler | 60,54 | +1,12 | 59,87 | 101 | | Dow Chemical Co | 39,63 | -0,38 | 39,78 | 738 | | Du Pont Co | 47,19 | -0,02 | 47,20 | 639 | | Eastman Kodak | 25,50 | -1,28 | 25,83 | 385 | | Eli Lilly | 53,76 | -0,26 | 53,90 | 958 | | EMC Corp | 13,15 | +0,92 | 13,03 | 2487 | | Emerson Electric | 43,31 | +0,77 | 42,98 | 688 | | Exelon | 61,91 | -0,05 | 61,94 | 532 | | Exxon Mobil | 77,00 | +0,98 | 76,25 | 4642 | | Fannie Mae | 60,44 | +0,42 | 60,19 | 889 | | First Data Corp | 25,15 | +0,08 | 25,13 | 780 | | Ford Motor Co | 6,93 | -2,26 | 7,09 | 23306 | | Gap Inc | 19,58 | +0,15 | 19,55 | 755 | | Genentech | 82,97 | -1,01 | 83,82 | 548 | | General Elec Co | 35,53 | -0,31 | 35,64 | 7422 | | General Motors | 29,60 | -0,87 | 29,86 | 1150 | | Goldman Sachs Gr | 199,28 | -0,36 | 200,00 | 1470 | | HJ Heinz Co | 45,85 | -0,91 | 46,27 | 474 | | Halliburton Co | 32,77 | +1,61 | 32,25 | 2288 | | Hewlett-Packard | 39,66 | -0,43 | 39,83 | 2978 | | Home Depot Inc | 39,19 | +1,27 | 38,70 | 3595 | | Honeywell Int | 42,09 | +0,14 | 42,03 | 1485 | | Illinois Tool Works | 46,81 | -0,04 | 46,83 | 303 | | Intel Corp | 20,75 | +0,10 | 20,73 | 15857 | | IBM | 94,95 | +0,88 | 94,12 | 2281 | | Intl Paper | 34,22 | +1,72 | 33,64 | 649 | | Johnson&Johnson | 65,67 | +0,14 | 65,58 | 1770 | | J P Morgan Chase | 47,71 | +0,17 | 47,63 | 2366 | | Kimberly-Clark | 66,38 | +0,26 | 66,21 | 317 | | Kohls | 69,60 | -0,39 | 69,87 | 796 | | Kroger | 23,77 | -0,92 | 23,99 | 918 | | Lehman Brothers | 76,68 | +0,01 | 76,67 | 877 | | Lockheed Martin | 90,53 | -0,43 | 90,92 | 395 | | Lowes Cos | 30,81 | +0,59 | 30,63 | 1601 | | Marsh & McLennan | 30,68 | -1,19 | 31,05 | 472 | | McDonalds Corp | 43,46 | +0,98 | 43,04 | 978 | | Medtronic | 54,22 | +0,11 | 54,16 | 721 | | Merck & Co | 43,28 | -0,78 | 43,62 | 2247 | | Merrill Lynch | 90,03 | -0,34 | 90,34 | 937 | | Metlife Inc | 57,99 | -0,02 | 58,00 | 438 | | Micron Tech | 13,74 | -1,22 | 13,91 | 2436 | | Microsoft | 29,43 | — | 29,43 | 16065 | | Minnesota Mining | 79,08 | +0,09 | 79,01 | 559 | | Motorola Inc | 20,74 | -0,10 | 20,81 | 3418 | | Occidental Petr | 50,18 | +1,58 | 49,40 | 1010 | | Omnicom Group | 105,53 | +0,64 | 104,86 | 150 | | Oracle Corp | 18,03 | +0,22 | 17,99 | 11261 | | Pfizer Inc | 25,32 | +0,60 | 25,17 | 6895 | | Philip Morris | 84,34 | -0,53 | 84,79 | 1839 | | Raytheon Co | 52,30 | -0,11 | 52,36 | 359 | | Schering-plough | 23,01 | +0,35 | 22,93 | 1472 | | Tenet Healthcare | 7,13 | +1,13 | 7,05 | 206 | | Texas Instrument | 29,53 | -0,81 | 29,77 | 3263 | | Textron Inc | 95,12 | +0,52 | 95,02 | 114 | | Time Warner Inc | 21,30 | — | 21,30 | 4132 | | Tyco Int | 29,67 | +0,34 | 29,57 | 1126 | | Unisys Corp | 7,42 | -0,67 | 7,47 | 404 | | UPS | 77,04 | +0,18 | 76,90 | 353 | | United Tech | 64,80 | — | 64,80 | 790 | | Unitedhealth Gr | 50,22 | +0,36 | 50,04 | 833 | | US Bancorp | 35,01 | +1,83 | 34,38 | 3275 | | Verizon Comm | 35,83 | +0,20 | 35,76 | 1459 | | Wachovia | 56,17 | -0,34 | 56,36 | 1304 | | Wal-Mart Stores | 45,96 | +1,06 | 45,65 | 3245 | | Walt Disney Co | 34,46 | +0,67 | 34,54 | 1516 | | Washington Mutual | 44,35 | -0,45 | 44,55 | 513 | | Wells Fargo | 35,39 | +0,14 | 35,34 | 1556 | | Xerox Corp | 17,06 | -0,12 | 17,08 | 407 |
|
