| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,78 | 10,3 | 5803 | | ANZ Banking Grp | 28,0 | -0,71 | 28,2 | 4415 | | CommonWealth Bank | 49,5 | -0,42 | 49,7 | 2331 | | National Australian Bank | 40,3 | -0,20 | 40,4 | 2527 | | Telstra Corp | 4,4 | +3,08 | 4,2 | 55641 | | Westpac Banking | 24,0 | -0,99 | 24,3 | 5288 | | Япония (JPY) | | Asahi Kasei | 778,0 | -2,14 | 795,0 | 6813 | | Daiwa Securities | 1398,0 | +0,29 | 1394,0 | 6392 | | Fuji Photo Film | 4720,0 | -1,05 | 4770,0 | 1334 | | Fujitsu Ltd | 996,0 | -0,99 | 1006,0 | 6522 | | Honda Motor Co | 4690,0 | — | 4690,0 | 3615 | | Kao Corp | 3280,0 | -0,30 | 3290,0 | 1585 | | KDDI* | 808000,0 | -1,34 | 819000,0 | 12 | | Mitsubishi Fin Gr* | 1530000,
0 | — | 1530000,0 | 28 | | Mitsubishi Electric | 1076,0 | -0,46 | 1081,0 | 4786 | | NEC Corp | 611,0 | +0,33 | 609,0 | 16588 | | Nippon Steel Corp | 650,0 | +1,25 | 642,0 | 180982 | | Nissan Motor Co | 1440,0 | -1,44 | 1461,0 | 9993 | | NTT* | 606000,0 | -0,98 | 612000,0 | 18 | | NTT DoCoMo* | 191000,0 | -1,04 | 193000,0 | 128 | | Pioneer | 1717,0 | -0,46 | 1725,0 | 1597 | | Ricoh | 2390,0 | -0,62 | 2405,0 | 1601 | | Seikisui House | 1729,0 | -0,86 | 1744,0 | 5111 | | Shin-Etsu Chem | 7840,0 | +0,26 | 7820,0 | 2720 | | Sony | 5690,0 | -0,18 | 5700,0 | 5418 | | Sumitomo Chem | 939,0 | +0,64 | 933,0 | 9859 | | TDK Corp | 9550,0 | +1,06 | 9450,0 | 706 | | Toshiba Corp | 822,0 | -0,72 | 828,0 | 15472 | | Toyota Motor Co | 7920,0 | -0,25 | 7940,0 | 7147 | | Гонконг (HKD) | | Cheung Kong | 101,2 | -1,56 | 102,8 | 4169 | | China Mobile | 68,0 | -0,51 | 68,4 | 24847 | | China Unicom | 10,5 | -1,50 | 10,7 | 10517 | | CLP Holdings | 56,7 | -0,87 | 57,2 | 2786 | | CNOOC | 6,8 | -1,74 | 6,9 | 137510 | | Hang Seng Bank | 111,9 | +0,54 | 111,3 | 5178 | | Henderson Land | 48,2 | +1,26 | 47,6 | 4126 | | HSBC Holdings | 140,6 | +0,36 | 140,1 | 8489 | | Hutchison | 79,4 | -1,18 | 80,4 | 10895 | | Франция (EUR) | | Axa | 32,6 | -1,00 | 33,0 | 6043 | | BNP Paribas | 84,9 | -0,64 | 85,5 | 2075 | | Bouygues | 49,9 | -0,85 | 50,4 | 485 | | Danone | 115,2 | -0,95 | 116,3 | 609 | | EADS | 25,8 | +0,12 | 25,8 | 2338 | | France Telecom | 22,1 | -0,76 | 22,3 | 6909 | | Lafarge | 112,7 | -0,62 | 113,4 | 300 | | Michelin | 68,6 | -1,44 | 69,6 | 1074 | | Peugeot | 53,2 | -1,48 | 54,0 | 1292 | | Renault | 91,8 | -1,34 | 93,0 | 923 | | Sanofi-Synthelab | 70,6 | -0,42 | 70,9 | 2087 | | Schneider Elec | 90,1 | +0,22 | 89,9 | 736 | | STMicroelectronics | 14,9 | +1,84 | 14,7 | 8943 | | Total Fina Elf | 51,8 | -1,15 | 52,4 | 6794 | | Великобритания (GBp) | | ARM Holdings | 121,5 | — | 121,5 | 6968 | | BAE System | 431,3 | +1,35 | 425,5 | 19097 | | Barclays | 755,0 | -1,69 | 768,0 | 25088 | | BP | 542,0 | -1,28 | 549,0 | 103811 | | BAT | 1519,0 | +0,40 | 1513,0 | 7395 | | British Airways | 539,3 | -0,60 | 542,5 | 11385 | | British Telecom | 313,3 | -0,40 | 314,5 | 35062 | | Cable & Wireless | 157,5 | -0,94 | 159,0 | 6411 | | Cadbury Schweppes | 555,0 | +0,27 | 553,5 | 6681 | | HSBC Hldg | 913,5 | -0,44 | 917,5 | 32070 | | Lloyds TSB Grp | 591,0 | -1,09 | 597,5 | 24467 | | Marks & Spencer | 681,9 | -1,52 | 692,0 | 9184 | | Prudential | 722,5 | +0,21 | 721,0 | 22403 | | Reuters Group | 452,8 | -0,60 | 455,5 | 5563 | | Rio Tinto | 2549,0 | -1,85 | 2597,0 | 10001 | | Sainsbury | 423,6 | +0,53 | 421,3 | 19869 | | Unilever | 1412,0 | -0,28 | 1416,0 | 2780 | | Vodafone Airtch | 148,9 | -0,33 | 149,8 | 162180 | | Германия (EUR) | | Allianz AG | 155,6 | -0,73 | 156,8 | 1601 | | BASF | 73,9 | -0,03 | 73,9 | 2093 | | Bayer AG | 42,9 | -0,19 | 43,0 | 2277 | | BMW | 43,8 | -0,57 | 44,1 | 1571 | | Commerzbank AG | 31,4 | -0,66 | 31,6 | 4508 | | Daimler-Chrysler | 46,6 | -0,91 | 47,0 | 3796 | | Deutsche Bank n | 104,0 | -0,73 | 104,8 | 2517 | | Dt Telekom n | 14,7 | -0,14 | 14,7 | 11743 | | Hypovereinsbank | 34,2 | +2,12 | 33,5 | 402 | | Infineon Tech | 11,2 | +0,09 | 11,2 | 7897 | | Merck KGaA | 88,7 | -0,38 | 89,0 | 319 | | Munich Re | 128,8 | -0,67 | 129,7 | 1216 | | Sap AG | 39,0 | -0,49 | 39,2 | 6087 | | Siemens | 77,7 | +0,31 | 77,5 | 3598 | | Volkswagen AG | 84,6 | -0,04 | 84,6 | 1415 | | Финляндия (EUR) | | Nokia | 15,4 | +1,72 | 15,1 | 42839 | | Stora Enso | 12,8 | +1,11 | 12,6 | 10096 | | Швейцария (CHF) | | Ciba Special | 84,1 | +0,54 | 83,6 | 244 | | Lonza Grp AG | 109,1 | -0,46 | 109,6 | 248 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 85,8 | -0,64 | 86,3 | 6495 | | Nestle | 438,0 | -0,34 | 439,5 | 801 | | Novartis | 73,5 | -0,61 | 73,9 | 5332 | | Roche | 259,8 | +0,39 | 258,8 | 19 | | Swiss Re | 104,4 | -1,79 | 106,3 | 1413 | | UBS AG | 76,6 | +0,33 | 76,4 | 6551 | | Zurich Fin | 338,3 | -0,51 | 340,0 | 1284 | | Швеция (SEK) | | ABB | 122,3 | -1,21 | 123,8 | 1695aaz | | Electrolux | 119,3 | +0,42 | 118,8 | 3219 | | Ericsson | 29,3 | -0,17 | 29,4 | 165491 | | Nordea | 108,2 | -0,92 | 109,2 | 6973 | | Volvo | 481,5 | +0,63 | 478,5 | 1667 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | -0,32 | 15,1 | 22877 | | Ahold Kon | 25,0 | -0,44 | 25,1 | 7066 | | Fortis | 15,7 | +1,03 | 15,5 | 8433 | | ING Grp | 8,0 | +0,25 | 7,9 | 5377 | | Philips | 32,7 | -0,55 | 32,8 | 2971 | | Россия (ADR) | | АФК Система | 31,40 | +0,64 | 31,20 | 175 | | Вимм-Билль-Данн | 60,09 | -0,68 | 60,50 | 50 | | Вымпелком | 77,35 | +0,57 | 76,91 | 155 | | Газпром | 43,50 | -2,02 | 44,45 | 5170 | | ЛУКОЙЛ | 79,20 | -2,96 | 81,10 | 2380 | | Мобильные телесистемы | 48,02 | +0,69 | 47,69 | 951 | | Мосэнерго | 20,00 | +2,83 | 19,45 | 3 | | Норильский никель | 159,00 | +1,60 | 156,50 | 609 | | Пятерочка | 27,69 | +0,73 | 27,45 | 258 | | РАО ЕЭС России | 104,70 | -0,48 | 105,20 | 701 | | Ростелеком | 44,60 | -1,41 | 45,24 | 77 | | Стальная группа Мечел | 24,39 | +2,78 | 23,73 | 178 | | Сургутнефтегаз | 69,00 | -1,57 | 70,10 | 676 | | Канада (CAD) | | Alcan Inc | 29,3 | +0,93 | 29,0 | 5240 | | Bank Nova Scotia | 57,6 | -1,79 | 58,6 | 442 | | BCE Inc | 69,2 | +0,22 | 69,1 | 245 | | Imperial Oil | 51,6 | +0,84 | 51,2 | 403 | | Loblaw Cos Ltd | 29,7 | -0,10 | 29,8 | 888 | | Nortel Networks | 38,6 | -1,43 | 39,1 | 225 | | Royal Bank of Canada | 51,3 | -0,31 | 51,5 | 144 | | США ($) | | Abbott Labs | 50,74 | +0,57 | 50,45 | 1202 | | Agilent Tech | 33,83 | +0,68 | 33,60 | 424 | | Alcoa | 30,51 | -0,91 | 30,79 | 1294 | | Allstate Corp | 64,54 | -0,09 | 64,60 | 408 | | Alltel | 61,85 | +0,10 | 61,79 | 484 | | Amer Electric Power | 42,16 | +0,72 | 41,86 | 325 | | Amer Express Co | 58,95 | -0,10 | 59,01 | 724 | | AIG | 71,00 | -0,10 | 71,07 | 840 | | Amgen | 73,09 | -0,25 | 73,27 | 1464 | | Analog Devices | 33,67 | -0,80 | 33,94 | 531 | | Anheuser-Busch | 50,51 | +0,34 | 50,34 | 693 | | Time Warner Inc | 22,72 | -0,04 | 22,73 | 2459 | | Apple Comp Inc | 95,90 | +1,35 | 94,62 | 18003 | | Applied Materials | 19,35 | -0,77 | 19,50 | 11799 | | Automatic Data Proc | 48,48 | -0,45 | 48,70 | 374 | | Bank of America | 53,44 | +0,11 | 53,38 | 1656 | | Bank of New York | 40,13 | -0,50 | 40,33 | 502 | | Baxter Int | 47,82 | +0,57 | 47,55 | 529 | | BCE Inc | 25,36 | -0,86 | 25,58 | 115 | | Berkshire cl a* | 109,10 | -0,82 | 110,00 | 1 | | Berkshire cl b* | 3,64 | -0,65 | 3,67 | 3 | | Boeing Co | 87,68 | -0,51 | 88,13 | 774 | | Bristol Myers sq | 26,28 | +0,11 | 26,25 | 1246 | | Cardinal Health | 67,08 | +0,24 | 66,92 | 541 | | Carnival | 51,43 | +1,02 | 50,91 | 927 | | Caterpillar Inc | 59,42 | -0,54 | 59,74 | 668 | | ChevronTexaco | 69,78 | -0,81 | 70,35 | 1830 | | Cigna | 130,47 | -0,23 | 130,77 | 130 | | Cisco | 28,09 | -2,87 | 28,92 | 26711 | | Citigroup | 54,47 | +0,17 | 54,38 | 2251 | | Coca-Cola Co | 48,58 | +0,06 | 48,55 | 997 | | Colgate Palmoliv | 67,13 | +0,43 | 66,84 | 274 | | Costco Wholesale | 56,06 | +0,20 | 55,95 | 776 | | Daimler-Chrysler | 60,32 | -0,30 | 60,50 | 111 | | Dow Chemical Co | 40,80 | +0,89 | 40,44 | 1085 | | Du Pont Co | 50,36 | +1,27 | 49,73 | 1480 | | Eastman Kodak | 25,15 | -0,91 | 25,38 | 393 | | Eli Lilly | 52,61 | +0,02 | 52,60 | 782 | | EMC Corp | 14,06 | -1,40 | 14,26 | 3442 | | Emerson Electric | 44,21 | +0,36 | 44,05 | 318 | | Exelon | 59,90 | +0,42 | 59,65 | 545 | | Exxon Mobil | 71,77 | -1,22 | 72,66 | 4544 | | Fannie Mae | 58,27 | -0,14 | 58,35 | 503 | | First Data Corp | 25,79 | +0,59 | 25,64 | 960 | | Ford Motor Co | 7,90 | +0,13 | 7,89 | 4584 | | Gap Inc | 20,08 | -1,08 | 20,30 | 969 | | Genentech | 87,58 | +0,86 | 86,83 | 686 | | General Elec Co | 37,97 | +0,21 | 37,89 | 5962 | | General Motors | 30,86 | +0,36 | 30,75 | 1681 | | Goldman Sachs Gr | 214,76 | +0,36 | 213,99 | 1406 | | HJ Heinz Co | 46,11 | +0,11 | 46,06 | 212 | | Halliburton Co | 28,67 | -1,55 | 29,12 | 3127 | | Hewlett-Packard | 43,23 | -0,69 | 43,53 | 1949 | | Home Depot Inc | 40,08 | -0,07 | 40,11 | 1703 | | Honeywell Int | 45,29 | -0,59 | 45,56 | 444 | | Illinois Tool Works | 47,18 | -0,78 | 47,55 | 203 | | Intel Corp | 21,84 | -1,31 | 22,13 | 28268 | | IBM | 100,02 | +0,68 | 99,34 | 1748 | | Intl Paper | 34,31 | +0,06 | 34,29 | 232 | | Johnson&Johnson | 66,46 | -0,27 | 66,64 | 1238 | | J P Morgan Chase | 48,39 | +0,83 | 47,99 | 1824 | | Kimberly-Clark | 68,60 | -0,59 | 69,01 | 610 | | Kohls | 68,56 | +0,45 | 68,25 | 445 | | Kroger | 23,71 | +0,55 | 23,58 | 700 | | Lehman Brothers | 82,75 | +0,01 | 82,74 | 814 | | Lockheed Martin | 96,92 | +0,63 | 96,31 | 221 | | Lowes Cos | 32,99 | -0,21 | 33,06 | 1131 | | Marsh & McLennan | 31,14 | -0,70 | 31,36 | 233 | | McDonalds Corp | 44,55 | +0,75 | 44,22 | 874 | | Medtronic | 54,29 | +1,06 | 53,72 | 651 | | Merck & Co | 44,78 | -0,02 | 44,79 | 1232 | | Merrill Lynch | 96,69 | -0,34 | 97,02 | 973 | | Metlife Inc | 61,93 | +0,32 | 61,73 | 567 | | Micron Tech | 13,95 | -1,97 | 14,23 | 1266 | | Microsoft | 31,13 | -0,26 | 31,21 | 22413 | | Minnesota Mining | 79,37 | +0,01 | 79,36 | 468 | | Motorola Inc | 18,12 | +0,61 | 18,01 | 4217 | | Occidental Petr | 43,71 | -1,55 | 44,40 | 1227 | | Omnicom Group | 104,24 | -0,06 | 104,30 | 118 | | Oracle Corp | 17,42 | -0,46 | 17,50 | 8042 | | Pfizer Inc | 26,69 | +0,19 | 26,64 | 3900 | | Philip Morris | 88,28 | -0,16 | 88,42 | 1519 | | Raytheon Co | 51,73 | -0,10 | 51,78 | 242 | | Schering-plough | 24,43 | +0,25 | 24,37 | 664 | | Tenet Healthcare | 7,39 | +0,68 | 7,34 | 323 | | Texas Instrument | 28,77 | -1,00 | 29,06 | 2012 | | Textron Inc | 97,07 | +0,93 | 96,18 | 329 | | Time Warner Inc | 22,72 | -0,04 | 22,73 | 2459 | | Tyco Int | 31,55 | -0,22 | 31,62 | 981 | | Unisys Corp | 8,31 | +1,22 | 8,21 | 274 | | UPS | 75,03 | +0,79 | 74,44 | 970 | | United Tech | 64,51 | +0,14 | 64,42 | 873 | | Unitedhealth Gr | 55,63 | +0,96 | 55,10 | 983 | | US Bancorp | 35,59 | +0,11 | 35,55 | 1287 | | Verizon Comm | 37,11 | -0,59 | 37,33 | 1700 | | Wachovia | 56,76 | -0,26 | 56,91 | 750 | | Wal-Mart Stores | 48,23 | +0,52 | 47,98 | 2286 | | Walt Disney Co | 35,02 | -0,54 | 35,21 | 1877 | | Washington Mutual | 44,13 | -2,02 | 45,04 | 1533 | | Wells Fargo | 36,17 | +1,86 | 35,51 | 2370 | | Xerox Corp | 17,18 | +1,00 | 17,01 | 724 |
|
