| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | +0,21 | 9,5 | 5896 | | ANZ Banking Grp | 27,5 | -1,19 | 27,8 | 5105 | | CommonWealth Bank | 46,8 | -0,62 | 47,0 | 2055 | | National Australian Bank | 38,4 | -0,05 | 38,4 | 4636 | | Telstra Corp | 3,8 | +0,27 | 3,7 | 31960 | | Westpac Banking | 23,5 | -0,97 | 23,8 | 4902 | | Япония (JPY) | | Asahi Kasei | 729,0 | -1,62 | 741,0 | 6299 | | Daiwa Securities | 1305,0 | -0,76 | 1315,0 | 8841 | | Fuji Photo Film | 4730,0 | +0,85 | 4690,0 | 3516 | | Fujitsu Ltd | 931,0 | -0,85 | 939,0 | 7682 | | Honda Motor Co | 3980,0 | -0,25 | 3990,0 | 6747 | | Kao Corp | 3160,0 | +1,28 | 3120,0 | 1721 | | KDDI* | 795000,0 | -0,13 | 796000,0 | 17 | | Mitsubishi Fin Gr* | 1460000,
0 | -1,35 | 1480000,0 | 25 | | Mitsubishi Electric | 1061,0 | -1,85 | 1081,0 | 7188 | | NEC Corp | 548,0 | -0,54 | 551,0 | 12762 | | Nippon Steel Corp | 534,0 | +1,14 | 528,0 | 117534 | | Nissan Motor Co | 1365,0 | -2,01 | 1393,0 | 20380 | | NTT* | 583000,0 | -0,68 | 587000,0 | 19 | | NTT DoCoMo* | 179000,0 | -0,56 | 180000,0 | 128 | | Pioneer | 1629,0 | -1,21 | 1649,0 | 3346 | | Ricoh | 2145,0 | — | 2145,0 | 2263 | | Seikisui House | 1717,0 | -0,98 | 1734,0 | 2258 | | Shin-Etsu Chem | 7460,0 | -1,32 | 7560,0 | 1505 | | Sony | 4510,0 | -0,88 | 4550,0 | 5916 | | Sumitomo Chem | 817,0 | +1,11 | 808,0 | 18526 | | TDK Corp | 8900,0 | +0,23 | 8880,0 | 695 | | Toshiba Corp | 743,0 | -0,13 | 744,0 | 8983 | | Toyota Motor Co | 6910,0 | -0,72 | 6960,0 | 9724 | | Гонконг (HKD) | | Cheung Kong | 92,0 | +0,22 | 91,8 | 3911 | | China Mobile | 63,8 | +0,71 | 63,3 | 28575 | | China Unicom | 9,1 | +6,53 | 8,6 | 27076 | | CLP Holdings | 51,8 | +1,47 | 51,0 | 3195 | | CNOOC | 6,9 | +1,18 | 6,8 | 97192 | | Hang Seng Bank | 104,1 | +0,29 | 103,8 | 3545 | | Henderson Land | 43,2 | — | 43,2 | 4189 | | HSBC Holdings | 144,6 | +0,63 | 143,7 | 12567 | | Hutchison | 73,2 | +0,69 | 72,7 | 8072 | | Франция (EUR) | | Axa | 29,1 | +0,90 | 28,8 | 5747 | | BNP Paribas | 81,4 | +1,12 | 80,5 | 2913 | | Bouygues | 45,1 | +1,03 | 44,6 | 1336 | | Danone | 116,5 | +0,52 | 115,9 | 857 | | EADS | 23,0 | -0,52 | 23,2 | 2697 | | France Telecom | 19,5 | +0,67 | 19,4 | 7375 | | Lafarge | 109,7 | +1,11 | 108,5 | 700 | | Michelin | 65,3 | +0,62 | 64,9 | 589 | | Peugeot | 46,8 | -0,38 | 47,0 | 901 | | Renault | 89,5 | +1,65 | 88,1 | 1059 | | Sanofi-Synthelab | 67,6 | +2,66 | 65,9 | 6012 | | Schneider Elec | 81,4 | — | 81,4 | 651 | | STMicroelectronics | 13,6 | — | 13,6 | 4366 | | Total Fina Elf | 53,9 | +2,09 | 52,8 | 10430 | | Великобритания (GBp) | | ARM Holdings | 120,5 | +0,63 | 119,8 | 11446 | | BAE System | 380,8 | -0,98 | 384,5 | 24413 | | Barclays | 677,0 | +0,15 | 676,0 | 27300 | | BP | 577,0 | +1,67 | 567,5 | 67412 | | BAT | 1435,1 | +0,35 | 1426,0 | 6159 | | British Airways | 500,8 | +1,73 | 492,8 | 6233 | | British Telecom | 290,0 | +0,09 | 289,8 | 27155 | | Cable & Wireless | 157,0 | -0,16 | 157,3 | 12614 | | Cadbury Schweppes | 528,5 | +0,09 | 528,0 | 6127 | | HSBC Hldg | 921,0 | -1,71 | 937,0 | 127790 | | Lloyds TSB Grp | 538,0 | -0,92 | 543,0 | 30975 | | Marks & Spencer | 674,9 | -0,30 | 676,5 | 19065 | | Prudential | 664,5 | +0,45 | 661,5 | 10590 | | Reuters Group | 455,8 | +1,39 | 449,5 | 6077 | | Rio Tinto | 2833,0 | +2,68 | 2759,0 | 9100 | | Sainsbury | 399,8 | -0,93 | 403,5 | 23917 | | Unilever | 1361,0 | +0,37 | 1356,0 | 3458 | | Vodafone Airtch | 138,1 | +2,22 | 135,0 | 278174 | | Германия (EUR) | | Allianz AG | 148,0 | +1,34 | 146,0 | 2370 | | BASF | 70,1 | +0,86 | 69,5 | 2988 | | Bayer AG | 39,6 | +0,87 | 39,3 | 4189 | | BMW | 41,8 | +1,41 | 41,2 | 3254 | | Commerzbank AG | 27,5 | +0,48 | 27,3 | 3074 | | Daimler-Chrysler | 44,4 | +0,93 | 44,0 | 4510 | | Deutsche Bank n | 98,3 | +1,00 | 97,3 | 3362 | | Dt Telekom n | 13,3 | +0,76 | 13,2 | 18303 | | Hypovereinsbank | 32,2 | +1,84 | 31,6 | 704 | | Infineon Tech | 9,9 | +0,20 | 9,9 | 5933 | | Merck KGaA | 82,3 | +0,07 | 82,2 | 295 | | Munich Re | 125,3 | +1,60 | 123,3 | 1807 | | Sap AG | 157,1 | +1,19 | 155,3 | 1469 | | Siemens | 72,6 | +1,74 | 71,4 | 4754 | | Volkswagen AG | 81,6 | -0,09 | 81,7 | 1680 | | Финляндия (EUR) | | Nokia | 15,2 | +1,60 | 15,0 | 26506 | | Stora Enso | 12,0 | +1,86 | 11,8 | 4034 | | Швейцария (CHF) | | Ciba Special | 78,2 | -0,06 | 78,3 | 313 | | Lonza Grp AG | 104,6 | +1,26 | 103,3 | 571 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,9 | +0,06 | 79,8 | 4736 | | Nestle | 426,5 | +0,24 | 425,5 | 907 | | Novartis | 69,3 | +0,80 | 68,7 | 8538 | | Roche | 238,3 | +0,76 | 236,5 | 7 | | Swiss Re | 104,3 | +0,38 | 103,9 | 1142 | | UBS AG | 72,5 | +0,69 | 72,0 | 7722 | | Zurich Fin | 318,0 | +1,19 | 314,3 | 930 | | Швеция (SEK) | | ABB | 112,3 | +1,13 | 111,0 | 2124aaz | | Electrolux | 132,5 | +1,15 | 131,0 | 2507 | | Ericsson | 27,1 | +0,74 | 26,9 | 182669 | | Nordea | 99,1 | +1,64 | 97,5 | 13060 | | Volvo | 458,0 | +2,92 | 445,0 | 1813 | | Голландия (EUR) | | ABN Amro Hld | 14,1 | +0,52 | 14,0 | 10150 | | Ahold Kon | 22,7 | +0,44 | 22,6 | 7246 | | Fortis | 13,7 | +0,29 | 13,6 | 7499 | | ING Grp | 7,4 | +0,82 | 7,3 | 6906 | | Philips | 30,8 | +0,65 | 30,6 | 3383 | | Россия (ADR) | | АФК Система | 29,36 | +4,82 | 28,00 | 924 | | Вимм-Билль-Данн | 50,50 | +1,51 | 49,75 | 11 | | Вымпелком | 81,29 | -0,54 | 81,73 | 298 | | Газпром | 47,30 | +1,18 | 46,74 | 2836 | | ЛУКОЙЛ | 91,50 | +1,78 | 89,90 | 1755 | | Мобильные телесистемы | 49,97 | -0,62 | 50,28 | 382 | | Норильский никель | 161,30 | +1,74 | 158,50 | 253 | | Пятерочка | 25,80 | -0,77 | 26,00 | 182 | | РАО ЕЭС России | 99,01 | +0,20 | 98,80 | 379 | | Ростелеком | 39,13 | -0,08 | 39,16 | 41 | | Стальная группа Мечел | 25,62 | +1,51 | 25,24 | 72 | | Сургутнефтегаз | 73,90 | +6,49 | 69,30 | 2963 | | Канада (CAD) | 31,9 | +1,08 | 31,5 | 11477 | | Alcan Inc | 27,8 | -0,47 | 27,9 | 8578 | | Bank Nova Scotia | 56,9 | +0,25 | 56,8 | 450 | | BCE Inc | 69,9 | +0,22 | 69,7 | 422 | | Imperial Oil | 51,4 | -0,04 | 51,4 | 300 | | Loblaw Cos Ltd | 28,2 | +0,11 | 28,1 | 475 | | Nortel Networks | 43,6 | +0,67 | 43,3 | 212 | | Royal Bank of Canada | 48,1 | +0,75 | 47,7 | 50 | | США ($) | | Abbott Labs | 48,49 | +0,81 | 48,10 | 1094 | | Agilent Tech | 33,54 | +2,82 | 32,62 | 954 | | Alcoa | 30,96 | -0,71 | 31,18 | 1183 | | Allstate Corp | 63,83 | +0,31 | 63,63 | 214 | | Alltel | 58,24 | +0,21 | 58,12 | 331 | | Amer Electric Power | 42,56 | +0,66 | 42,28 | 207 | | Amer Express Co | 59,43 | -0,77 | 59,89 | 1095 | | AIG | 69,94 | -0,23 | 70,10 | 726 | | Amgen | 69,24 | +0,13 | 69,15 | 2617 | | Analog Devices | 33,51 | +0,84 | 33,23 | 465 | | Anheuser-Busch | 48,13 | +0,04 | 48,11 | 504 | | Time Warner Inc | 20,56 | +0,44 | 20,47 | 2465 | | Apple Comp Inc | 91,99 | +0,95 | 91,12 | 8088 | | Applied Materials | 18,62 | +1,58 | 18,33 | 5693 | | Automatic Data Proc | 48,39 | -0,06 | 48,42 | 256 | | Bank of America | 52,38 | -0,51 | 52,65 | 2593 | | Bank of New York | 40,01 | +0,65 | 39,75 | 2413 | | Baxter Int | 45,12 | -0,46 | 45,33 | 232 | | BCE Inc | 24,65 | +0,12 | 24,62 | 61 | | Bellsouth Corp | 45,09 | +0,54 | 44,85 | 973 | | Berkshire cl a* | 107,50 | +0,28 | 107,20 | 1 | | Berkshire cl b* | 3,59 | +0,36 | 3,57 | 4 | | Boeing Co | 90,04 | +0,51 | 89,58 | 400 | | Bristol Myers sq | 25,09 | -0,59 | 25,24 | 914 | | Cardinal Health | 66,07 | +0,20 | 65,94 | 266 | | Carnival | 47,70 | +0,32 | 47,55 | 653 | | Caterpillar Inc | 62,26 | +1,25 | 61,49 | 983 | | ChevronTexaco | 72,83 | -0,91 | 73,50 | 1855 | | Cigna | 127,37 | +0,12 | 127,22 | 92 | | Cisco | 27,17 | -0,29 | 27,25 | 13684 | | Citigroup | 50,20 | +0,40 | 50,00 | 1712 | | Coca-Cola Co | 47,58 | +1,60 | 46,83 | 2002 | | Colgate Palmoliv | 66,27 | +0,05 | 66,24 | 193 | | Costco Wholesale | 54,25 | +1,61 | 53,39 | 1015 | | Daimler-Chrysler | 58,93 | +0,43 | 58,68 | 113 | | Dow Chemical Co | 39,92 | +0,30 | 39,80 | 989 | | Du Pont Co | 47,09 | +0,38 | 46,91 | 1005 | | Eastman Kodak | 26,13 | — | 26,13 | 222 | | Eli Lilly | 54,28 | +0,46 | 54,03 | 530 | | EMC Corp | 13,44 | +0,60 | 13,36 | 2314 | | Emerson Electric | 86,22 | +1,29 | 85,12 | 490 | | Exelon | 62,16 | +0,42 | 61,90 | 509 | | Exxon Mobil | 77,55 | -0,28 | 77,77 | 4390 | | Fannie Mae | 58,28 | +0,67 | 57,89 | 663 | | First Data Corp | 24,76 | +0,61 | 24,61 | 834 | | Ford Motor Co | 7,62 | -3,42 | 7,89 | 13005 | | Gap Inc | 18,94 | -0,11 | 18,96 | 581 | | Genentech | 83,79 | +1,05 | 82,92 | 524 | | General Elec Co | 35,22 | -0,48 | 35,39 | 3273 | | General Motors | 29,61 | -0,67 | 29,81 | 2098 | | Goldman Sachs Gr | 200,70 | +0,32 | 200,05 | 816 | | HJ Heinz Co | 44,90 | -0,22 | 45,00 | 373 | | Halliburton Co | 32,96 | -1,02 | 33,30 | 1957 | | Hewlett-Packard | 39,99 | +0,33 | 39,86 | 2325 | | Home Depot Inc | 39,50 | +0,77 | 39,20 | 2266 | | Honeywell Int | 43,57 | -0,09 | 43,61 | 684 | | Illinois Tool Works | 47,50 | +0,49 | 47,27 | 360 | | Intel Corp | 21,27 | +0,24 | 21,22 | 10952 | | IBM | 94,28 | +0,82 | 93,51 | 1395 | | Intl Paper | 33,52 | +0,63 | 33,31 | 472 | | Johnson&Johnson | 66,23 | -0,08 | 66,28 | 877 | | J P Morgan Chase | 47,15 | +0,66 | 46,84 | 1543 | | Kimberly-Clark | 67,34 | +0,25 | 67,17 | 222 | | Kohls | 71,92 | +1,67 | 70,74 | 494 | | Kroger | 23,92 | +7,12 | 22,33 | 2906 | | Lehman Brothers | 75,48 | -0,21 | 75,64 | 1256 | | Lockheed Martin | 92,48 | +0,37 | 92,14 | 342 | | Lowes Cos | 31,03 | +0,78 | 30,79 | 1043 | | Marsh & McLennan | 31,61 | -0,16 | 31,66 | 197 | | McDonalds Corp | 43,18 | +1,60 | 42,50 | 1904 | | Medtronic | 53,27 | -0,15 | 53,35 | 684 | | Merck & Co | 45,34 | +1,43 | 44,70 | 1651 | | Merrill Lynch | 88,80 | -0,29 | 89,06 | 792 | | Metlife Inc | 58,50 | +0,15 | 58,41 | 397 | | Micron Tech | 14,73 | +1,17 | 14,56 | 1537 | | Microsoft | 29,08 | -0,85 | 29,33 | 15161 | | Minnesota Mining | 80,26 | -0,78 | 80,89 | 416 | | Motorola Inc | 22,11 | +0,64 | 21,97 | 2902 | | Occidental Petr | 49,92 | — | 49,92 | 713 | | Omnicom Group | 104,39 | +0,42 | 103,95 | 93 | | Oracle Corp | 19,10 | -0,93 | 19,28 | 10410 | | Pfizer Inc | 25,02 | +0,48 | 24,90 | 13811 | | Philip Morris | 84,21 | -0,23 | 84,40 | 983 | | Raytheon Co | 52,44 | +0,56 | 52,15 | 255 | | Schering-plough | 22,74 | +0,04 | 22,73 | 803 | | Tenet Healthcare | 6,98 | -1,41 | 7,08 | 337 | | Texas Instrument | 29,93 | +0,94 | 29,65 | 2381 | | Textron Inc | 97,71 | +0,39 | 97,33 | 98 | | Time Warner Inc | 20,56 | +0,44 | 20,47 | 2465 | | Tyco Int | 30,43 | -0,03 | 30,44 | 997 | | Unisys Corp | 7,30 | -0,27 | 7,32 | 205 | | UPS | 77,93 | -0,13 | 78,03 | 357 | | United Tech | 65,00 | +0,15 | 64,90 | 574 | | Unitedhealth Gr | 48,76 | -0,31 | 48,91 | 660 | | US Bancorp | 33,87 | -0,03 | 33,88 | 651 | | Verizon Comm | 34,59 | -0,75 | 34,85 | 1524 | | Wachovia | 54,94 | +0,20 | 54,83 | 710 | | Wal-Mart Stores | 46,23 | -0,13 | 46,29 | 1823 | | Walt Disney Co | 33,89 | +1,35 | 33,44 | 1714 | | Washington Mutual | 44,46 | +0,32 | 44,32 | 616 | | Wells Fargo | 35,40 | -0,25 | 35,49 | 1042 | | Xerox Corp | 16,74 | +0,54 | 16,65 | 394 |
|
