| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +1,53 | 9,8 | 11674 | | ANZ Banking Grp | 28,3 | +0,28 | 28,3 | 11177 | | CommonWealth Bank | 48,6 | -0,53 | 48,9 | 7093 | | National Australian Bank | 40,3 | +0,37 | 40,1 | 8513 | | Telstra Corp | 4,1 | — | 4,1 | 43861 | | Westpac Banking | 23,9 | -0,04 | 23,9 | 10478 | | Япония (JPY) | | Asahi Kasei | 765,0 | -1,67 | 778,0 | 8785 | | Daiwa Securities | 1322,0 | -0,90 | 1334,0 | 7603 | | Fuji Photo Film | 4920,0 | +0,61 | 4890,0 | 2327 | | Fujitsu Ltd | 947,0 | — | 947,0 | 10435 | | Honda Motor Co | 4470,0 | +1,13 | 4420,0 | 5709 | | Kao Corp | 3250,0 | +0,31 | 3240,0 | 1335 | | KDDI* | 801000,0 | -1,23 | 811000,0 | 10 | | Mitsubishi Fin Gr* | 1500000,
0 | -0,66 | 1510000,0 | 22 | | Mitsubishi Electric | 1098,0 | +0,18 | 1096,0 | 3497 | | NEC Corp | 569,0 | -1,04 | 575,0 | 19898 | | Nippon Steel Corp | 601,0 | +0,50 | 598,0 | 132618 | | Nissan Motor Co | 1429,0 | +0,14 | 1427,0 | 11697 | | NTT* | 594000,0 | -1,00 | 600000,0 | 23 | | NTT DoCoMo* | 188000,0 | -0,53 | 189000,0 | 93 | | Pioneer | 1589,0 | -0,25 | 1593,0 | 3130 | | Ricoh | 2420,0 | +1,47 | 2385,0 | 3314 | | Seikisui House | 1705,0 | +0,77 | 1692,0 | 5669 | | Shin-Etsu Chem | 7950,0 | — | 7950,0 | 1124 | | Sony | 5090,0 | +0,20 | 5080,0 | 3649 | | Sumitomo Chem | 885,0 | +0,80 | 878,0 | 11390 | | TDK Corp | 9400,0 | -0,11 | 9410,0 | 469 | | Toshiba Corp | 784,0 | +0,13 | 783,0 | 13911 | | Toyota Motor Co | 7680,0 | +1,72 | 7550,0 | 9332 | | Гонконг (HKD) | | Cheung Kong | 93,5 | +0,32 | 93,2 | 2250 | | China Mobile | 62,7 | -0,32 | 62,9 | 20164 | | China Unicom | 10,5 | +1,35 | 10,4 | 19021 | | CLP Holdings | 57,0 | +2,43 | 55,6 | 1919 | | CNOOC | 6,9 | -0,29 | 6,9 | 48774 | | Hang Seng Bank | 105,5 | +0,29 | 105,2 | 2484 | | Henderson Land | 43,3 | -0,12 | 43,4 | 1842 | | HSBC Holdings | 142,1 | -0,28 | 142,5 | 9797 | | Hutchison | 77,2 | +0,52 | 76,8 | 9697 | | Франция (EUR) | | Axa | 30,4 | -0,56 | 30,6 | 2842 | | BNP Paribas | 81,8 | -0,61 | 82,3 | 4355 | | Bouygues | 49,2 | -0,41 | 49,4 | 1091 | | Danone | 117,4 | -0,09 | 117,5 | 264 | | EADS | 25,6 | +1,39 | 25,2 | 4071 | | France Telecom | 20,8 | -0,95 | 21,0 | 5286 | | Lafarge | 113,6 | -0,35 | 114,0 | 450 | | Michelin | 72,6 | +0,07 | 72,5 | 443 | | Peugeot | 48,3 | -0,43 | 48,6 | 551 | | Renault | 89,9 | -1,69 | 91,5 | 740 | | Sanofi-Synthelab | 69,0 | +0,22 | 68,9 | 1694 | | Schneider Elec | 83,9 | -0,65 | 84,4 | 1011 | | STMicroelectronics | 14,0 | — | 14,0 | 2321 | | Total Fina Elf | 54,0 | -1,19 | 54,6 | 3624 | | Великобритания (GBp) | | ARM Holdings | 122,5 | -0,81 | 123,5 | 4480 | | BAE System | 422,0 | +0,48 | 420,0 | 8335 | | Barclays | 721,0 | — | 721,0 | 11110 | | BP | 563,5 | -1,05 | 569,5 | 31394 | | BAT | 1434,0 | -1,44 | 1455,0 | 2795 | | British Airways | 522,0 | -0,71 | 525,8 | 5461 | | British Telecom | 313,5 | -0,95 | 316,5 | 16760 | | Cable & Wireless | 158,5 | -0,63 | 159,5 | 7074 | | Cadbury Schweppes | 541,5 | — | 541,5 | 5856 | | HSBC Hldg | 922,8 | -0,22 | 925,0 | 23451 | | Lloyds TSB Grp | 566,0 | +1,07 | 560,0 | 10996 | | Marks & Spencer | 712,0 | +1,42 | 702,0 | 7676 | | Prudential | 702,0 | -0,57 | 706,0 | 5357 | | Reuters Group | 442,5 | +0,80 | 439,0 | 5771 | | Rio Tinto | 2690,0 | -1,65 | 2735,0 | 9782 | | Sainsbury | 407,8 | -0,06 | 408,0 | 2887 | | Unilever | 1406,0 | -0,42 | 1412,0 | 1466 | | Vodafone Airtch | 143,0 | -2,05 | 146,0 | 157450 | | Германия (EUR) | | Allianz AG | 155,7 | -0,65 | 156,8 | 1107 | | BASF | 73,4 | -0,14 | 73,5 | 2109 | | Bayer AG | 40,8 | +0,20 | 40,7 | 2289 | | BMW | 43,1 | -1,21 | 43,7 | 1211 | | Commerzbank AG | 28,9 | +0,91 | 28,7 | 3671 | | Daimler-Chrysler | 46,5 | -0,70 | 46,8 | 2734 | | Deutsche Bank n | 101,5 | +0,22 | 101,3 | 1894 | | Dt Telekom n | 13,9 | -0,07 | 13,9 | 10741 | | Hypovereinsbank | 33,1 | -0,36 | 33,2 | 180 | | Infineon Tech | 10,5 | +0,58 | 10,4 | 3127 | | Merck KGaA | 80,1 | -0,30 | 80,3 | 297 | | Munich Re | 129,6 | -0,52 | 130,2 | 914 | | Sap AG | 40,2 | +1,41 | 39,6 | 4705 | | Siemens | 73,6 | +0,60 | 73,2 | 2307 | | Volkswagen AG | 85,7 | +0,42 | 85,4 | 1212 | | Финляндия (EUR) | | Nokia | 15,5 | +0,52 | 15,4 | 12431 | | Stora Enso | 12,0 | -0,25 | 12,0 | 3164 | | Швейцария (CHF) | | Ciba Special | 81,4 | -0,49 | 81,8 | 380 | | Lonza Grp AG | 108,2 | +1,12 | 107,0 | 206 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 83,8 | +0,24 | 83,6 | 5215 | | Nestle | 432,8 | -0,06 | 433,0 | 1270 | | Novartis | 70,7 | -0,49 | 71,0 | 6597 | | Roche | 247,5 | +0,53 | 246,2 | 84 | | Swiss Re | 105,2 | -0,57 | 105,8 | 1126 | | UBS AG | 73,1 | +0,21 | 73,0 | 8334 | | Zurich Fin | 329,8 | +0,23 | 329,0 | 1199 | | Швеция (SEK) | | ABB | 120,0 | -1,64 | 122,0 | 2282aaz | | Electrolux | 130,3 | -3,16 | 134,5 | 3025 | | Ericsson | 27,7 | -0,72 | 27,9 | 60084 | | Nordea | 105,2 | +0,67 | 104,5 | 5657 | | Volvo | 470,5 | +0,86 | 466,5 | 823 | | Голландия (EUR) | | ABN Amro Hld | 14,5 | -0,73 | 14,6 | 5665 | | Ahold Kon | 24,6 | — | 24,6 | 5966 | | Fortis | 14,4 | +0,07 | 14,4 | 2523 | | ING Grp | 8,0 | -0,99 | 8,1 | 4670 | | Philips | 32,4 | -0,18 | 32,5 | 1610 | | Россия (ADR) | | АФК Система | 29,50 | +4,75 | 29,50 | 434 | | Вимм-Билль-Данн | 57,71 | +0,56 | 57,39 | 31 | | Вымпелком | 77,14 | +0,31 | 76,90 | 86 | | Газпром | 46,55 | +0,54 | 46,20 | 3049 | | ЛУКОЙЛ | 86,70 | -0,69 | 86,70 | 729 | | Мобильные телесистемы | 48,17 | +0,80 | 47,79 | 275 | | Норильский никель | 155,50 | -0,64 | 155,50 | 685 | | Пятерочка | 25,50 | +0,39 | 25,40 | 309 | | РАО ЕЭС России | 99,50 | -0,50 | 100,00 | 359 | | Ростелеком | 43,52 | +1,21 | 43,00 | 28 | | Стальная группа Мечел | 25,44 | +0,71 | 25,26 | 55 | | Сургутнефтегаз | 73,50 | +3,29 | 73,00 | 1094 | | Канада (CAD) | | Alcan Inc | 28,5 | -0,39 | 28,6 | 2946 | | Bank Nova Scotia | 54,2 | -1,33 | 55,0 | 296 | | BCE Inc | 68,5 | -0,16 | 68,6 | 311 | | Imperial Oil | 52,5 | — | 52,5 | 1055 | | Loblaw Cos Ltd | 30,6 | -1,13 | 31,0 | 733 | | Nortel Networks | 41,2 | -0,96 | 41,6 | 151 | | Royal Bank of Canada | 48,9 | +0,95 | 48,4 | 49 | | США ($) | | Abbott Labs | 47,84 | -0,23 | 47,95 | 351 | | Agilent Tech | 34,22 | +0,50 | 34,05 | 307 | | Alcoa | 29,70 | -1,13 | 30,04 | 759 | | Allstate Corp | 65,77 | -0,14 | 65,86 | 199 | | Alltel | 57,52 | +0,45 | 57,26 | 314 | | Amer Electric Power | 43,00 | +0,49 | 42,79 | 167 | | Amer Express Co | 61,12 | -0,34 | 61,33 | 666 | | AIG | 71,91 | -0,06 | 71,95 | 807 | | Amgen | 69,72 | +0,39 | 69,45 | 1220 | | Analog Devices | 32,91 | -0,51 | 33,08 | 393 | | Anheuser-Busch | 48,70 | +1,37 | 48,04 | 625 | | Time Warner Inc | 22,00 | +0,18 | 21,96 | 1954 | | Apple Comp Inc | 84,99 | +0,27 | 84,76 | 5588 | | Applied Materials | 18,34 | +0,16 | 18,31 | 4412 | | Automatic Data Proc | 49,50 | +0,20 | 49,40 | 233 | | Bank of America | 53,94 | +0,52 | 53,66 | 1471 | | Bank of New York | 39,66 | +0,08 | 39,63 | 346 | | Baxter Int | 46,39 | +0,06 | 46,36 | 118 | | BCE Inc | 26,54 | -1,70 | 27,00 | 72 | | Bellsouth Corp | 45,97 | +0,92 | 45,55 | 2923 | | Berkshire cl a* | 110,80 | -0,56 | 111,42 | 1 | | Berkshire cl b* | 3,69 | -0,75 | 3,72 | 3 | | Boeing Co | 89,79 | -0,34 | 90,10 | 468 | | Bristol Myers sq | 25,93 | +0,62 | 25,77 | 884 | | Cardinal Health | 64,76 | +0,05 | 64,73 | 128 | | Carnival | 48,69 | +1,33 | 48,05 | 875 | | Caterpillar Inc | 60,99 | -0,62 | 61,37 | 415 | | ChevronTexaco | 73,23 | -0,57 | 73,65 | 1116 | | Cigna | 132,34 | +0,33 | 131,90 | 95 | | Cisco | 27,54 | +0,55 | 27,39 | 7172 | | Citigroup | 55,06 | -0,18 | 55,16 | 2384 | | Coca-Cola Co | 48,77 | +0,04 | 48,75 | 747 | | Colgate Palmoliv | 64,97 | -0,31 | 65,17 | 313 | | Costco Wholesale | 52,93 | — | 52,93 | 395 | | Daimler-Chrysler | 61,16 | -0,70 | 61,59 | 86 | | Dow Chemical Co | 40,35 | -0,17 | 40,42 | 578 | | Du Pont Co | 49,46 | -0,02 | 49,47 | 500 | | Eastman Kodak | 26,05 | -0,53 | 26,19 | 106 | | Eli Lilly | 51,99 | -0,78 | 52,40 | 875 | | EMC Corp | 13,70 | +0,88 | 13,58 | 2533 | | Emerson Electric | 44,31 | +0,14 | 44,25 | 395 | | Exelon | 61,68 | -0,26 | 61,84 | 191 | | Exxon Mobil | 75,82 | -0,34 | 76,08 | 2746 | | Fannie Mae | 60,81 | +0,60 | 60,45 | 303 | | First Data Corp | 24,19 | -2,85 | 24,90 | 7359 | | Ford Motor Co | 7,36 | +0,41 | 7,33 | 7714 | | Gap Inc | 19,87 | -0,45 | 19,96 | 510 | | Genentech | 80,64 | +0,25 | 80,44 | 274 | | General Elec Co | 37,89 | +0,05 | 38,15 | 3072 | | General Motors | 29,59 | +0,03 | 29,58 | 678 | | Goldman Sachs Gr | 201,84 | +0,23 | 201,37 | 548 | | HJ Heinz Co | 45,86 | +0,55 | 45,61 | 106 | | Halliburton Co | 31,97 | +0,03 | 31,96 | 1189 | | Hewlett-Packard | 41,05 | -0,70 | 41,34 | 1574 | | Home Depot Inc | 39,16 | +0,08 | 39,13 | 1651 | | Honeywell Int | 44,89 | +0,74 | 44,56 | 612 | | Illinois Tool Works | 46,60 | -0,13 | 46,66 | 322 | | Intel Corp | 20,54 | -0,29 | 20,60 | 10036 | | IBM | 96,42 | +0,44 | 96,00 | 667 | | Intl Paper | 34,58 | +0,03 | 34,57 | 185 | | Johnson&Johnson | 66,12 | -0,47 | 66,43 | 1186 | | J P Morgan Chase | 48,96 | +1,53 | 48,22 | 1654 | | Kimberly-Clark | 67,79 | +0,56 | 67,41 | 495 | | Kohls | 69,95 | -0,78 | 70,50 | 422 | | Kroger | 23,39 | +1,48 | 23,05 | 1567 | | Lehman Brothers | 77,83 | -0,21 | 77,99 | 446 | | Lockheed Martin | 91,88 | +0,31 | 91,60 | 218 | | Lowes Cos | 30,36 | -0,49 | 30,51 | 693 | | Marsh & McLennan | 30,13 | -0,17 | 30,18 | 242 | | McDonalds Corp | 43,96 | +0,23 | 43,86 | 558 | | Medtronic | 53,90 | -0,75 | 54,31 | 316 | | Merck & Co | 43,57 | +0,62 | 43,30 | 1129 | | Merrill Lynch | 91,55 | +0,21 | 91,36 | 632 | | Metlife Inc | 59,58 | +0,86 | 59,07 | 313 | | Micron Tech | 13,69 | +1,63 | 13,47 | 1713 | | Microsoft | 30,04 | -0,17 | 30,09 | 7992 | | Minnesota Mining | 78,97 | +0,18 | 78,83 | 333 | | Motorola Inc | 20,38 | -0,15 | 20,41 | 2512 | | Occidental Petr | 49,95 | +0,06 | 49,92 | 819 | | Omnicom Group | 104,49 | +0,37 | 104,10 | 260 | | Oracle Corp | 17,17 | +0,41 | 17,10 | 5299 | | Pfizer Inc | 26,19 | -0,08 | 26,21 | 2718 | | Philip Morris | 85,92 | +0,28 | 85,68 | 748 | | Raytheon Co | 53,74 | -0,22 | 53,86 | 489 | | Schering-plough | 23,96 | +0,42 | 23,86 | 606 | | Tenet Healthcare | 6,95 | +1,76 | 6,83 | 173 | | Texas Instrument | 29,05 | -0,17 | 29,10 | 1751 | | Textron Inc | 95,38 | +1,07 | 94,37 | 236 | | Time Warner Inc | 22,00 | +0,18 | 21,96 | 1954 | | Tyco Int | 31,27 | +0,74 | 31,04 | 1760 | | Unisys Corp | 7,53 | +0,80 | 7,47 | 147 | | UPS | 75,20 | +0,58 | 74,77 | 347 | | United Tech | 63,01 | -0,33 | 63,22 | 568 | | Unitedhealth Gr | 53,91 | +0,65 | 53,56 | 1491 | | US Bancorp | 36,38 | -0,22 | 36,46 | 712 | | Verizon Comm | 36,59 | +0,38 | 36,45 | 765 | | Wachovia | 57,33 | +0,26 | 57,18 | 500 | | Wal-Mart Stores | 45,90 | +0,07 | 45,87 | 1099 | | Walt Disney Co | 34,77 | +0,46 | 34,61 | 503 | | Washington Mutual | 45,80 | +0,33 | 45,65 | 348 | | Wells Fargo | 36,00 | +0,33 | 35,88 | 926 | | Xerox Corp | 17,21 | +1,24 | 17,00 | 354 |
|
