| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,4 | -1,68 | 9,5 | 5766 | | ANZ Banking Grp | 28,7 | -0,69 | 28,9 | 3619 | | CommonWealth Bank | 48,4 | -0,14 | 48,4 | 1797 | | National Australian Bank | 38,8 | -1,12 | 39,2 | 3057 | | Telstra Corp | 3,8 | -0,79 | 3,8 | 63734 | | Westpac Banking | 24,2 | -2,07 | 24,7 | 17014 | | Япония (JPY) | | Asahi Kasei | 761,0 | -1,55 | 773,0 | 2133 | | Daiwa Securities | 1281,0 | -1,16 | 1296,0 | 8951 | | Fuji Photo Film | 4470,0 | -1,76 | 4550,0 | 1818 | | Fujitsu Ltd | 943,0 | -0,32 | 946,0 | 6948 | | Honda Motor Co | 4200,0 | -1,18 | 4250,0 | 5198 | | Kao Corp | 3070,0 | — | 3070,0 | 1044 | | KDDI* | 759000,0 | +1,20 | 750000,0 | 11 | | Mitsubishi Fin Gr* | 1430000,
0 | -2,72 | 1470000,0 | 33 | | Mitsubishi Electric | 1094,0 | -1,00 | 1105,0 | 6334 | | NEC Corp | 598,0 | -0,33 | 600,0 | 9745 | | Nippon Steel Corp | 491,0 | — | 491,0 | 31952 | | Nissan Motor Co | 1422,0 | -0,56 | 1430,0 | 12163 | | NTT* | 566000,0 | +0,53 | 563000,0 | 31 | | NTT DoCoMo* | 180000,0 | — | 180000,0 | 153 | | Pioneer | 1738,0 | -0,40 | 1745,0 | 2079 | | Ricoh | 2340,0 | -1,06 | 2365,0 | 2289 | | Seikisui House | 1762,0 | -0,11 | 1764,0 | 1380 | | Shin-Etsu Chem | 7610,0 | -1,04 | 7690,0 | 786 | | Sony | 4710,0 | — | 4710,0 | 3471 | | Sumitomo Chem | 804,0 | -0,25 | 806,0 | 5146 | | TDK Corp | 8990,0 | -0,66 | 9050,0 | 552 | | Toshiba Corp | 733,0 | -0,68 | 738,0 | 6805 | | Toyota Motor Co | 7230,0 | -0,82 | 7290,0 | 5323 | | Гонконг (HKD) | | Cheung Kong | 88,5 | -0,56 | 89,0 | 4752 | | China Mobile | 69,4 | +1,54 | 68,4 | 25460 | | China Unicom | 8,3 | -0,24 | 8,3 | 14007 | | CLP Holdings | 50,8 | -0,29 | 51,0 | 1617 | | CNOOC | 6,7 | +0,45 | 6,7 | 62132 | | Hang Seng Bank | 102,9 | -0,29 | 103,2 | 3172 | | Henderson Land | 43,9 | +0,92 | 43,5 | 7381 | | HSBC Holdings | 146,6 | -0,74 | 147,7 | 22109 | | Hutchison | 71,8 | -0,28 | 72,0 | 11029 | | Франция (EUR) | | Alcatel | 10,6 | +1,34 | 10,4 | 13104 | | Axa | 30,2 | +0,07 | 30,2 | 3486 | | BNP Paribas | 83,8 | -2,78 | 86,2 | 5934 | | Bouygues | 46,9 | +0,15 | 46,8 | 1237 | | Danone | 118,1 | -1,50 | 119,9 | 441 | | EADS | 22,6 | +0,89 | 22,4 | 2171 | | France Telecom | 20,4 | +1,19 | 20,2 | 5538 | | Lafarge | 112,0 | +0,72 | 111,2 | 473 | | Michelin | 68,0 | +0,89 | 67,4 | 619 | | Peugeot | 49,9 | +3,66 | 48,2 | 4039 | | Renault | 98,2 | +1,19 | 97,0 | 1170 | | Sanofi-Synthelab | 66,4 | -0,38 | 66,7 | 1518 | | Schneider Elec | 84,3 | -1,06 | 85,2 | 541 | | STMicroelectronics | 14,3 | +0,49 | 14,2 | 4773 | | Total Fina Elf | 57,0 | +1,24 | 56,3 | 6793 | | Великобритания (GBp) | | ARM Holdings | 116,8 | — | 116,8 | 4471 | | BAE System | 425,8 | +0,95 | 421,8 | 8144 | | Barclays | 705,5 | -0,28 | 707,5 | 11932 | | BP | 603,0 | +1,09 | 596,5 | 45334 | | BAT | 1450,0 | +0,28 | 1446,0 | 3183 | | British Airways | 481,5 | -0,72 | 485,0 | 10526 | | British Telecom | 282,3 | +0,44 | 281,0 | 8844 | | Cable & Wireless | 163,8 | +0,15 | 163,5 | 14172 | | Cadbury Schweppes | 533,5 | +1,23 | 527,0 | 10438 | | HSBC Hldg | 991,0 | -0,65 | 997,5 | 26940 | | Lloyds TSB Grp | 565,0 | +0,09 | 564,5 | 10831 | | Marks & Spencer | 696,4 | — | 696,0 | 3207 | | Prudential | 663,5 | +0,30 | 661,5 | 9156 | | Reuters Group | 476,0 | +1,82 | 467,5 | 9138 | | Rio Tinto | 2802,0 | +1,19 | 2769,0 | 6705 | | Sainsbury | 409,9 | +0,43 | 408,3 | 12262 | | Unilever | 1407,0 | -0,35 | 1412,0 | 1943 | | Vodafone Airtch | 138,8 | -0,18 | 139,0 | 208496 | | Германия (EUR) | | Allianz AG | 150,9 | -0,59 | 151,8 | 2361 | | BASF | 70,3 | -0,48 | 70,7 | 2462 | | Bayer AG | 40,1 | -0,47 | 40,3 | 2851 | | BMW | 45,2 | +0,60 | 44,9 | 2646 | | Commerzbank AG | 28,7 | +0,21 | 28,7 | 2949 | | Daimler-Chrysler | 48,5 | +2,00 | 47,5 | 12206 | | Deutsche Bank n | 99,4 | +0,56 | 98,8 | 2549 | | Dt Telekom n | 13,9 | +0,14 | 13,8 | 21074 | | Hypovereinsbank | 34,2 | — | 34,2 | 102 | | Infineon Tech | 9,5 | -2,76 | 9,8 | 14480 | | Merck KGaA | 86,1 | -0,31 | 86,4 | 227 | | Munich Re | 125,6 | -1,03 | 127,0 | 2764 | | Sap AG | 161,1 | +0,52 | 160,3 | 1251 | | Siemens | 75,5 | +0,31 | 75,3 | 3309 | | Volkswagen AG | 87,4 | +3,74 | 84,3 | 9063 | | Финляндия (EUR) | | Nokia | 15,6 | -0,13 | 15,6 | 18574 | | Stora Enso | 12,4 | -0,32 | 12,4 | 2477 | | Швейцария (CHF) | | Ciba Special | 78,1 | -0,19 | 78,3 | 1164 | | Lonza Grp AG | 105,5 | -0,38 | 105,9 | 309 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 81,3 | +0,06 | 81,3 | 4794 | | Nestle | 446,3 | -0,45 | 448,3 | 864 | | Novartis | 72,6 | — | 72,6 | 7808 | | Roche | 249,0 | +0,04 | 248,9 | 21 | | Swiss Re | 104,1 | -0,48 | 104,6 | 3626 | | UBS AG | 75,9 | +0,86 | 75,3 | 5656 | | Zurich Fin | 325,3 | +0,70 | 323,0 | 1966 | | Швеция (SEK) | | ABB | 112,3 | -0,22 | 112,5 | 2303 | | Electrolux | 135,3 | -1,28 | 137,0 | 3663 | | Ericsson | 28,2 | +0,36 | 28,1 | 149933 | | Nordea | 100,3 | -0,10 | 100,4 | 8689 | | Volvo | 470,5 | -1,47 | 477,5 | 1551 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | -0,30 | 15,0 | 10052 | | Ahold Kon | 23,0 | -0,65 | 23,2 | 3946 | | Fortis | 14,4 | -0,35 | 14,4 | 5234 | | ING Grp | 7,8 | -0,13 | 7,8 | 5999 | | Philips | 32,8 | +0,09 | 32,8 | 1802 | | Россия (ADR) | | АФК Система | 26,30 | -0,57 | 26,25 | 790 | | Вимм-Билль-Данн | 44,69 | +0,11 | 44,77 | 5 | | Вымпелком | 67,46 | +0,97 | 67,25 | 93 | | Газпром | 44,25 | — | 44,20 | 2456 | | ЛУКОЙЛ | 87,00 | +0,81 | 86,30 | 1250 | | Мобильные телесистемы | 43,82 | -1,26 | 44,38 | 197 | | Норильский никель | 146,50 | +1,03 | 145,00 | 218 | | Пятерочка | 24,00 | +1,05 | 23,75 | 478 | | РАО ЕЭС России | 85,22 | +2,25 | 84,40 | 377 | | Ростелеком | 34,55 | -0,49 | 34,72 | 63 | | Стальная группа Мечел | 22,91 | +0,26 | 22,85 | 29 | | Сургутнефтегаз | 67,92 | +0,74 | 67,40 | 271 | | Канада (CAD) | 34,2 | +0,18 | 34,1 | 6620 | | Alcan Inc | 29,3 | +0,24 | 29,2 | 6135 | | Bank Nova Scotia | 54,6 | +1,15 | 54,2 | 364 | | BCE Inc | 70,8 | +0,23 | 70,6 | 271 | | Imperial Oil | 52,9 | +0,74 | 52,5 | 833 | | Loblaw Cos Ltd | 27,2 | +0,85 | 27,0 | 456 | | Nortel Networks | 42,3 | +0,02 | 42,3 | 149 | | Royal Bank of Canada | 46,1 | +2,52 | 44,9 | 416 | | США ($) | | Abbott Labs | 47,50 | +1,09 | 46,99 | 663 | | Agilent Tech | 33,70 | +1,69 | 33,14 | 438 | | Alcoa | 28,61 | +0,21 | 28,55 | 702 | | Allstate Corp | 63,94 | +0,08 | 63,89 | 243 | | Alltel | 56,87 | +0,51 | 56,58 | 308 | | Amer Electric Power | 41,51 | +0,92 | 41,13 | 212 | | Amer Express Co | 59,51 | +0,05 | 59,48 | 856 | | AIG | 71,94 | -0,07 | 71,99 | 1027 | | Amgen | 73,01 | -0,82 | 73,61 | 2735 | | Analog Devices | 33,49 | -0,21 | 33,56 | 591 | | Anheuser-Busch | 46,90 | -0,04 | 46,92 | 408 | | Time Warner Inc | 20,00 | +0,20 | 19,98 | 1799 | | Apple Comp Inc | 85,28 | +1,46 | 84,05 | 7695 | | Applied Materials | 17,74 | -4,88 | 18,65 | 22873 | | Automatic Data Proc | 49,64 | +0,47 | 49,41 | 239 | | Bank of America | 54,70 | +0,40 | 54,48 | 1239 | | Bank of New York | 35,50 | +0,62 | 35,28 | 246 | | Baxter Int | 45,61 | +0,51 | 45,38 | 290 | | BCE Inc | 23,85 | +0,25 | 23,79 | 108 | | Bellsouth Corp | 42,33 | -0,07 | 42,36 | 1122 | | Berkshire cl a* | 107,30 | -0,09 | 107,40 | 1 | | Berkshire cl b* | 3,57 | — | 3,57 | 3 | | Boeing Co | 88,63 | +1,78 | 87,08 | 1354 | | Bristol Myers sq | 24,61 | +0,45 | 24,50 | 916 | | Cardinal Health | 63,28 | -0,38 | 63,52 | 154 | | Carnival | 49,86 | +0,38 | 49,67 | 347 | | Caterpillar Inc | 61,87 | +0,68 | 61,45 | 984 | | ChevronTexaco | 70,07 | +0,17 | 69,95 | 1299 | | Cigna | 122,40 | +1,07 | 121,10 | 98 | | Cisco | 26,86 | +0,98 | 26,60 | 18391 | | Citigroup | 50,57 | +0,20 | 50,47 | 1806 | | Coca-Cola Co | 46,86 | +0,45 | 46,65 | 789 | | Colgate Palmoliv | 65,04 | +1,12 | 64,32 | 390 | | Costco Wholesale | 52,87 | -0,27 | 53,01 | 836 | | Daimler-Chrysler | 61,90 | +1,73 | 60,85 | 243 | | Dow Chemical Co | 41,18 | -0,41 | 41,35 | 626 | | Du Pont Co | 47,56 | +0,44 | 47,35 | 918 | | Eastman Kodak | 27,34 | +0,66 | 27,16 | 746 | | Eli Lilly | 53,92 | -0,83 | 54,37 | 978 | | EMC Corp | 12,65 | -0,39 | 12,70 | 2283 | | Emerson Electric | 89,06 | +1,22 | 87,99 | 151 | | Exelon | 58,71 | -0,05 | 58,74 | 855 | | Exxon Mobil | 74,81 | +0,47 | 74,80 | 2227 | | Fannie Mae | 59,23 | +0,24 | 59,09 | 751 | | First Data Corp | 24,69 | +0,78 | 24,50 | 608 | | Ford Motor Co | 9,13 | +1,44 | 9,00 | 3099 | | Gap Inc | 19,61 | -2,05 | 20,02 | 1090 | | Genentech | 80,28 | -0,20 | 80,44 | 326 | | General Elec Co | 35,98 | +0,53 | 35,79 | 2348 | | General Motors | 35,61 | +0,74 | 35,35 | 590 | | Goldman Sachs Gr | 195,70 | +1,34 | 193,11 | 888 | | HJ Heinz Co | 43,69 | -0,23 | 43,79 | 148 | | Halliburton Co | 33,18 | -1,10 | 33,55 | 3958 | | HCA-Healthcare | 50,87 | +0,12 | 50,81 | 135 | | Hewlett-Packard | 39,92 | +0,33 | 39,79 | 2780 | | Home Depot Inc | 37,38 | -0,64 | 37,62 | 2079 | | Honeywell Int | 43,22 | +0,23 | 43,35 | 366 | | Illinois Tool Works | 47,10 | -0,28 | 47,23 | 275 | | Intel Corp | 22,21 | -0,51 | 22,32 | 23066 | | IBM | 92,72 | -0,42 | 93,11 | 687 | | Intl Paper | 33,04 | +0,76 | 32,79 | 362 | | Johnson&Johnson | 66,01 | -0,80 | 66,54 | 1346 | | J P Morgan Chase | 47,60 | +0,32 | 47,45 | 1089 | | Kimberly-Clark | 66,26 | +0,18 | 66,14 | 181 | | Kohls | 73,07 | -0,16 | 73,19 | 485 | | Kroger | 22,41 | +0,18 | 22,37 | 273 | | Lehman Brothers | 75,90 | +0,66 | 75,40 | 367 | | Lockheed Martin | 89,07 | +0,60 | 88,54 | 193 | | Lowes Cos | 30,45 | -0,29 | 30,54 | 1256 | | Lucent Tech | 2,59 | +1,17 | 2,56 | 2140 | | Marsh & McLennan | 32,24 | +0,37 | 32,12 | 121 | | McDonalds Corp | 41,22 | +0,29 | 41,10 | 569 | | Medtronic | 48,89 | +1,16 | 48,33 | 1553 | | Merck & Co | 44,53 | +0,86 | 44,15 | 1126 | | Merrill Lynch | 90,64 | +0,18 | 90,48 | 840 | | Metlife Inc | 59,02 | +0,75 | 58,58 | 282 | | Micron Tech | 14,69 | -0,94 | 14,83 | 1227 | | Microsoft | 29,38 | +0,89 | 29,12 | 14155 | | Minnesota Mining | 80,58 | -0,16 | 80,71 | 213 | | Motorola Inc | 22,35 | +0,40 | 22,26 | 3676 | | Occidental Petr | 48,89 | +0,45 | 48,67 | 526 | | Omnicom Group | 102,40 | +0,29 | 102,10 | 65 | | Oracle Corp | 18,90 | -1,15 | 19,12 | 7682 | | Pfizer Inc | 26,68 | +0,57 | 26,53 | 3073 | | Philip Morris | 82,75 | +0,61 | 82,25 | 702 | | Raytheon Co | 50,32 | +0,44 | 50,27 | 132 | | Schering-plough | 21,88 | +0,37 | 21,79 | 958 | | Tenet Healthcare | 7,29 | +0,28 | 7,27 | 215 | | Texas Instrument | 30,07 | +0,57 | 30,17 | 1741 | | Textron Inc | 92,83 | +0,45 | 92,46 | 93 | | Time Warner Inc | 20,00 | +0,20 | 19,98 | 1799 | | Tyco Int | 30,14 | +1,21 | 29,90 | 1104 | | Unisys Corp | 7,04 | -0,56 | 7,03 | 88 | | UPS | 78,36 | +0,68 | 77,91 | 380 | | United Tech | 66,05 | +0,76 | 65,60 | 459 | | Unitedhealth Gr | 48,07 | +0,31 | 47,96 | 588 | | US Bancorp | 33,85 | +0,50 | 33,69 | 353 | | Verizon Comm | 35,81 | -0,44 | 36,09 | 1091 | | Wachovia | 55,17 | -0,36 | 55,15 | 643 | | Wal-Mart Stores | 47,62 | -0,50 | 47,68 | 1325 | | Walt Disney Co | 32,76 | +0,21 | 32,69 | 1149 | | Washington Mutual | 43,37 | +0,77 | 43,06 | 519 | | Wells Fargo | 36,49 | +0,91 | 36,23 | 657 | | Xerox Corp | 17,06 | +0,83 | 16,93 | 493 |
|
