| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | +0,72 | 9,8 | 4908 | | ANZ Banking Grp | 28,4 | +0,18 | 28,4 | 5804 | | CommonWealth Bank | 48,3 | +0,44 | 48,1 | 2543 | | National Australian Bank | 40,0 | +1,01 | 39,6 | 4301 | | Telstra Corp | 4,1 | +0,73 | 4,1 | 27240 | | Westpac Banking | 23,9 | +0,25 | 23,8 | 5644 | | Япония (JPY) | | Asahi Kasei | 776,0 | -0,13 | 777,0 | 4127 | | Daiwa Securities | 1338,0 | +0,15 | 1336,0 | 4975 | | Fuji Photo Film | 4920,0 | +0,61 | 4890,0 | 1537 | | Fujitsu Ltd | 949,0 | +1,82 | 932,0 | 15772 | | Honda Motor Co | 4360,0 | +2,59 | 4250,0 | 6479 | | Kao Corp | 3170,0 | +0,32 | 3160,0 | 1696 | | KDDI* | 799000,0 | -0,13 | 800000,0 | 11 | | Mitsubishi Fin Gr* | 1510000,
0 | +0,67 | 1500000,0 | 22 | | Mitsubishi Electric | 1095,0 | +1,01 | 1084,0 | 5170 | | NEC Corp | 572,0 | +0,70 | 568,0 | 21940 | | Nippon Steel Corp | 580,0 | +2,84 | 564,0 | 126828 | | Nissan Motor Co | 1411,0 | +0,07 | 1410,0 | 8004 | | NTT* | 600000,0 | — | 600000,0 | 12 | | NTT DoCoMo* | 185000,0 | +1,09 | 183000,0 | 138 | | Pioneer | 1649,0 | -0,30 | 1654,0 | 2927 | | Ricoh | 2365,0 | +0,42 | 2355,0 | 1901 | | Seikisui House | 1674,0 | -1,18 | 1694,0 | 4136 | | Shin-Etsu Chem | 7950,0 | -0,50 | 7990,0 | 1354 | | Sony | 5160,0 | +2,18 | 5050,0 | 8904 | | Sumitomo Chem | 868,0 | +2,24 | 849,0 | 16961 | | TDK Corp | 9380,0 | +0,21 | 9360,0 | 477 | | Toshiba Corp | 780,0 | +1,30 | 770,0 | 27306 | | Toyota Motor Co | 7490,0 | +1,49 | 7380,0 | 8721 | | Гонконг (HKD) | | Cheung Kong | 92,6 | -0,91 | 93,4 | 5625 | | China Mobile | 63,2 | +1,85 | 62,0 | 20173 | | China Unicom | 9,9 | +1,64 | 9,7 | 21358 | | CLP Holdings | 56,3 | -2,85 | 57,9 | 4438 | | CNOOC | 7,0 | -0,43 | 7,0 | 90747 | | Hang Seng Bank | 104,3 | +0,19 | 104,1 | 4882 | | Henderson Land | 43,6 | -0,23 | 43,7 | 3902 | | HSBC Holdings | 141,8 | +0,28 | 141,4 | 8413 | | Hutchison | 77,6 | -0,77 | 78,2 | 14551 | | Франция (EUR) | | Axa | 30,7 | -0,07 | 30,8 | 2864 | | BNP Paribas | 83,7 | +0,66 | 83,2 | 1899 | | Bouygues | 48,8 | -0,57 | 49,1 | 1150 | | Danone | 118,1 | -0,59 | 118,8 | 588 | | EADS | 24,4 | +0,12 | 24,4 | 863 | | France Telecom | 20,9 | -0,29 | 21,0 | 5966 | | Lafarge | 114,0 | +0,44 | 113,5 | 564 | | Michelin | 70,8 | +0,07 | 70,7 | 459 | | Peugeot | 49,5 | +1,19 | 48,9 | 693 | | Renault | 91,4 | -0,49 | 91,8 | 589 | | Sanofi-Synthelab | 70,0 | -0,29 | 70,2 | 2930 | | Schneider Elec | 83,9 | +1,33 | 82,8 | 956 | | STMicroelectronics | 14,2 | -0,35 | 14,2 | 3049 | | Total Fina Elf | 55,2 | -0,99 | 55,7 | 11337 | | Великобритания (GBp) | | ARM Holdings | 122,5 | -0,20 | 122,8 | 9460 | | BAE System | 416,0 | -2,00 | 424,5 | 9708 | | Barclays | 723,1 | -0,62 | 728,0 | 19803 | | BP | 579,0 | -0,17 | 580,0 | 40517 | | BAT | 1445,0 | +0,35 | 1440,0 | 2574 | | British Airways | 525,8 | +0,43 | 523,8 | 4046 | | British Telecom | 311,9 | -0,95 | 315,0 | 29220 | | Cable & Wireless | 163,3 | -0,46 | 164,0 | 4683 | | Cadbury Schweppes | 541,0 | +0,19 | 540,0 | 9221 | | HSBC Hldg | 933,8 | +0,27 | 931,0 | 17858 | | Lloyds TSB Grp | 563,5 | -0,27 | 565,0 | 8883 | | Marks & Spencer | 713,0 | +0,49 | 709,5 | 3349 | | Prudential | 711,5 | +0,14 | 710,5 | 4349 | | Reuters Group | 452,0 | -1,09 | 457,0 | 4110 | | Rio Tinto | 2805,0 | -1,09 | 2836,0 | 4877 | | Sainsbury | 412,8 | +0,98 | 408,8 | 4288 | | Unilever | 1411,0 | +0,43 | 1405,0 | 2102 | | Vodafone Airtch | 145,5 | -0,34 | 146,0 | 165801 | | Германия (EUR) | | Allianz AG | 156,3 | +1,78 | 153,5 | 2000 | | BASF | 72,9 | +0,45 | 72,6 | 1763 | | Bayer AG | 40,9 | +1,24 | 40,4 | 3000 | | BMW | 43,5 | +0,56 | 43,2 | 883 | | Commerzbank AG | 28,2 | +0,71 | 28,0 | 2330 | | Daimler-Chrysler | 46,5 | +0,61 | 46,2 | 3339 | | Deutsche Bank n | 101,4 | -0,30 | 101,7 | 2093 | | Dt Telekom n | 13,9 | -0,65 | 14,0 | 14189 | | Hypovereinsbank | 32,9 | -0,63 | 33,1 | 196 | | Infineon Tech | 10,5 | +0,58 | 10,4 | 3024 | | Merck KGaA | 82,6 | +1,40 | 81,5 | 443 | | Munich Re | 128,9 | +1,33 | 127,2 | 1119 | | Sap AG | 160,0 | +1,18 | 158,1 | 1253 | | Siemens | 73,9 | -0,57 | 74,3 | 3521 | | Volkswagen AG | 84,9 | +1,84 | 83,4 | 1932 | | Финляндия (EUR) | | Nokia | 15,7 | +0,45 | 15,6 | 19465 | | Stora Enso | 12,3 | +0,66 | 12,2 | 2930 | | Швейцария (CHF) | | Ciba Special | 81,4 | +0,74 | 80,8 | 268 | | Lonza Grp AG | 106,7 | -0,19 | 106,9 | 295 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 84,2 | +0,42 | 83,8 | 3497 | | Nestle | 438,0 | -0,51 | 440,3 | 663 | | Novartis | 71,7 | +0,07 | 71,7 | 4568 | | Roche | 248,0 | +0,98 | 245,6 | 29 | | Swiss Re | 105,7 | +0,09 | 105,6 | 989 | | UBS AG | 74,2 | -0,13 | 74,3 | 4814 | | Zurich Fin | 327,5 | +2,10 | 320,8 | 1048 | | Швеция (SEK) | | ABB | 121,3 | +2,54 | 118,3 | 5732aaz | | Electrolux | 136,0 | -0,73 | 137,0 | 6247 | | Ericsson | 27,9 | — | 27,9 | 86063 | | Nordea | 106,1 | -0,09 | 106,2 | 5333 | | Volvo | 473,0 | +0,64 | 470,0 | 490 | | Голландия (EUR) | | ABN Amro Hld | 14,8 | +1,10 | 14,6 | 17731 | | Ahold Kon | 24,4 | +0,29 | 24,3 | 11383 | | Fortis | 14,3 | -0,28 | 14,4 | 2636 | | ING Grp | 8,2 | -0,97 | 8,3 | 9699 | | Philips | 32,3 | +0,78 | 32,1 | 2042 | | Россия (ADR) | | АФК Система | 29,59 | +6,15 | 29,10 | 196 | | Вимм-Билль-Данн | 57,18 | +0,32 | 57,00 | 25 | | Вымпелком | 77,41 | +1,14 | 76,54 | 312 | | Газпром | 46,18 | -0,88 | 46,50 | 2552 | | ЛУКОЙЛ | 88,40 | -1,01 | 88,70 | 825 | | Мобильные телесистемы | 49,00 | +0,10 | 48,95 | 405 | | Мосэнерго | 19,80 | — | 19,65 | 2 | | Норильский никель | 159,45 | -1,86 | 161,25 | 253 | | Пятерочка | 25,80 | +2,18 | 25,25 | 405 | | РАО ЕЭС России | 100,39 | -0,20 | 100,30 | 1274 | | Ростелеком | 42,51 | +1,14 | 42,03 | 40 | | Стальная группа Мечел | 25,63 | -1,20 | 25,94 | 22 | | Сургутнефтегаз | 72,90 | +0,27 | 72,80 | 781 | | Канада (CAD) | | Alcan Inc | 28,1 | -0,78 | 28,3 | 4064 | | Bank Nova Scotia | 57,4 | -0,24 | 57,5 | 157 | | BCE Inc | 69,6 | +0,71 | 69,1 | 268 | | Imperial Oil | 53,2 | +1,14 | 52,6 | 409 | | Loblaw Cos Ltd | 30,5 | +1,84 | 29,9 | 1337 | | Nortel Networks | 43,1 | -0,21 | 43,2 | 125 | | Royal Bank of Canada | 47,8 | +0,50 | 47,6 | 67 | | США ($) | | Abbott Labs | 48,27 | -0,41 | 48,47 | 409 | | Agilent Tech | 34,28 | +0,59 | 34,08 | 130 | | Alcoa | 30,70 | -1,10 | 31,04 | 594 | | Allstate Corp | 65,56 | +0,54 | 65,21 | 166 | | Alltel | 58,42 | +0,71 | 58,01 | 295 | | Amer Electric Power | 42,38 | -0,14 | 42,44 | 56 | | Amer Express Co | 62,40 | +1,23 | 61,64 | 640 | | AIG | 72,93 | +1,11 | 72,13 | 1005 | | Amgen | 70,41 | +0,27 | 70,22 | 1000 | | Analog Devices | 33,05 | +1,41 | 32,59 | 332 | | Anheuser-Busch | 48,08 | -0,74 | 48,44 | 221 | | Time Warner Inc | 21,63 | -0,14 | 21,66 | 1570 | | Apple Comp Inc | 87,24 | -0,55 | 87,72 | 4783 | | Applied Materials | 18,47 | +1,88 | 18,13 | 5014 | | Automatic Data Proc | 49,50 | -0,28 | 49,64 | 204 | | Bank of America | 53,53 | +0,39 | 53,32 | 1771 | | Bank of New York | 39,67 | +0,30 | 39,55 | 332 | | Baxter Int | 46,36 | -0,41 | 46,55 | 169 | | BCE Inc | 26,43 | +1,97 | 25,92 | 75 | | Bellsouth Corp | 46,20 | -0,65 | 46,50 | 808 | | Berkshire cl a* | 113,70 | — | 113,70 | 1 | | Berkshire cl b* | 3,80 | -0,11 | 3,80 | 6 | | Boeing Co | 90,41 | -0,32 | 90,70 | 332 | | Bristol Myers sq | 25,65 | +0,16 | 25,61 | 414 | | Cardinal Health | 64,79 | -0,25 | 64,95 | 169 | | Carnival | 47,99 | +0,63 | 47,69 | 180 | | Caterpillar Inc | 62,37 | +0,89 | 61,82 | 813 | | ChevronTexaco | 74,80 | -0,77 | 75,38 | 821 | | Cigna | 130,49 | +0,65 | 129,65 | 57 | | Cisco | 27,82 | +0,94 | 27,56 | 12372 | | Citigroup | 55,05 | +1,81 | 54,07 | 4911 | | Coca-Cola Co | 48,94 | +0,02 | 48,93 | 595 | | Colgate Palmoliv | 65,15 | -0,28 | 65,33 | 124 | | Costco Wholesale | 53,86 | +0,24 | 53,73 | 419 | | Daimler-Chrysler | 60,83 | +0,66 | 60,43 | 68 | | Dow Chemical Co | 40,05 | -0,20 | 40,13 | 623 | | Du Pont Co | 48,45 | -0,62 | 48,75 | 356 | | Eastman Kodak | 26,11 | -0,91 | 26,35 | 124 | | Eli Lilly | 53,83 | -1,32 | 54,55 | 924 | | EMC Corp | 13,48 | +0,15 | 13,46 | 2058 | | Emerson Electric | 42,30 | +0,17 | 42,23 | 425 | | Exelon | 61,83 | -1,23 | 62,60 | 352 | | Exxon Mobil | 76,57 | -0,94 | 77,30 | 2390 | | Fannie Mae | 60,25 | -0,08 | 60,30 | 209 | | First Data Corp | 25,09 | +1,58 | 24,70 | 369 | | Ford Motor Co | 7,06 | -0,28 | 7,08 | 2136 | | Gap Inc | 20,41 | +0,15 | 20,38 | 513 | | Genentech | 81,50 | +0,88 | 80,79 | 603 | | General Elec Co | 38,00 | +1,71 | 37,36 | 8244 | | General Motors | 29,39 | +0,44 | 29,26 | 675 | | Goldman Sachs Gr | 202,07 | +1,12 | 199,84 | 640 | | HJ Heinz Co | 46,46 | -0,15 | 46,53 | 105 | | Halliburton Co | 32,33 | -1,64 | 32,87 | 1428 | | Home Depot Inc | 39,75 | -0,33 | 39,88 | 1028 | | Honeywell Int | 43,90 | +0,64 | 43,62 | 595 | | Illinois Tool Works | 47,15 | +0,75 | 46,80 | 327 | | Intel Corp | 21,11 | +0,72 | 20,96 | 11191 | | IBM | 95,56 | +0,31 | 95,26 | 859 | | Intl Paper | 34,44 | -0,98 | 34,78 | 326 | | Johnson&Johnson | 66,70 | +0,62 | 66,29 | 794 | | J P Morgan Chase | 48,46 | +0,33 | 48,30 | 928 | | Kimberly-Clark | 67,04 | -0,28 | 67,23 | 95 | | Kohls | 71,35 | +0,91 | 70,71 | 312 | | Kroger | 24,00 | -1,19 | 24,29 | 485 | | Lehman Brothers | 77,21 | +1,46 | 76,10 | 503 | | Lockheed Martin | 90,51 | +0,52 | 90,04 | 138 | | Lowes Cos | 31,33 | -0,19 | 31,39 | 712 | | Marsh & McLennan | 31,00 | +1,08 | 30,67 | 173 | | McDonalds Corp | 43,56 | +0,35 | 43,41 | 398 | | Medtronic | 54,18 | -0,29 | 54,34 | 331 | | Merck & Co | 44,03 | -0,02 | 44,04 | 894 | | Merrill Lynch | 92,40 | +0,92 | 91,56 | 468 | | Metlife Inc | 58,92 | +0,32 | 58,73 | 170 | | Micron Tech | 13,62 | -0,58 | 13,70 | 1558 | | Microsoft | 30,18 | -0,03 | 30,19 | 9154 | | Minnesota Mining | 78,29 | -0,03 | 78,31 | 279 | | Motorola Inc | 20,98 | +1,30 | 20,71 | 2064 | | Occidental Petr | 50,61 | -2,52 | 51,92 | 733 | | Omnicom Group | 105,82 | -0,05 | 105,87 | 64 | | Oracle Corp | 17,84 | +0,90 | 17,68 | 8761 | | Pfizer Inc | 25,79 | +0,59 | 25,64 | 2830 | | Philip Morris | 85,99 | +0,92 | 85,21 | 1121 | | Raytheon Co | 53,26 | +1,14 | 52,66 | 296 | | Schering-plough | 23,58 | -0,13 | 23,61 | 399 | | Tenet Healthcare | 6,87 | +0,73 | 6,82 | 179 | | Texas Instrument | 29,85 | +0,61 | 29,67 | 1469 | | Textron Inc | 93,64 | -0,17 | 93,80 | 79 | | Time Warner Inc | 21,63 | -0,14 | 21,66 | 1570 | | Tyco Int | 30,39 | +0,16 | 30,34 | 708 | | Unisys Corp | 7,50 | +0,67 | 7,45 | 105 | | UPS | 77,00 | +0,43 | 76,67 | 183 | | United Tech | 62,45 | — | 62,45 | 705 | | Unitedhealth Gr | 50,19 | +0,20 | 50,09 | 558 | | US Bancorp | 35,95 | +0,45 | 35,79 | 860 | | Verizon Comm | 36,53 | +0,14 | 36,48 | 888 | | Wachovia | 57,28 | +0,42 | 57,04 | 569 | | Wal-Mart Stores | 46,60 | +0,32 | 46,45 | 1187 | | Walt Disney Co | 34,31 | +0,03 | 34,30 | 652 | | Washington Mutual | 45,08 | -0,33 | 45,23 | 325 | | Wells Fargo | 35,63 | -0,06 | 35,65 | 738 | | Xerox Corp | 17,12 | +0,12 | 17,10 | 728 |
|
