| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,19 | 10,4 | 4793 | | ANZ Banking Grp | 27,8 | -0,79 | 28,0 | 3134 | | CommonWealth Bank | 49,1 | -0,91 | 49,5 | 1672 | | National Australian Bank | 40,0 | -0,74 | 40,3 | 2077 | | Telstra Corp | 4,4 | +0,92 | 4,4 | 41901 | | Westpac Banking | 23,9 | -0,42 | 24,0 | 3402 | | Япония (JPY) | | Asahi Kasei | 775,0 | -0,39 | 778,0 | 7020 | | Daiwa Securities | 1405,0 | +0,50 | 1398,0 | 7014 | | Fuji Photo Film | 4720,0 | — | 4720,0 | 2159 | | Fujitsu Ltd | 999,0 | +0,30 | 996,0 | 6642 | | Honda Motor Co | 4650,0 | -0,85 | 4690,0 | 7388 | | Kao Corp | 3320,0 | +1,22 | 3280,0 | 1817 | | KDDI* | 808000,0 | — | 808000,0 | 16 | | Mitsubishi Fin Gr* | 1530000,
0 | — | 1530000,0 | 34 | | Mitsubishi Electric | 1069,0 | -0,65 | 1076,0 | 6013 | | NEC Corp | 610,0 | -0,16 | 611,0 | 11996 | | Nippon Steel Corp | 656,0 | +0,92 | 650,0 | 125212 | | Nissan Motor Co | 1447,0 | +0,49 | 1440,0 | 10684 | | NTT* | 609000,0 | +0,50 | 606000,0 | 23 | | NTT DoCoMo* | 190000,0 | -0,52 | 191000,0 | 137 | | Pioneer | 1745,0 | +1,63 | 1717,0 | 2336 | | Ricoh | 2380,0 | -0,42 | 2390,0 | 2300 | | Seikisui House | 1720,0 | -0,52 | 1729,0 | 4196 | | Shin-Etsu Chem | 8050,0 | +2,68 | 7840,0 | 3757 | | Sony | 5660,0 | -0,53 | 5690,0 | 6031 | | Sumitomo Chem | 940,0 | +0,11 | 939,0 | 6853 | | TDK Corp | 9720,0 | +1,78 | 9550,0 | 1317 | | Toshiba Corp | 818,0 | -0,49 | 822,0 | 16161 | | Toyota Motor Co | 7940,0 | +0,25 | 7920,0 | 8858 | | Гонконг (HKD) | | Cheung Kong | 101,8 | +0,59 | 101,2 | 4392 | | China Mobile | 68,6 | +0,88 | 68,0 | 27641 | | China Unicom | 10,6 | +0,76 | 10,5 | 9819 | | CLP Holdings | 57,4 | +1,24 | 56,7 | 2980 | | CNOOC | 6,7 | -1,48 | 6,8 | 127596 | | Hang Seng Bank | 112,2 | +0,27 | 111,9 | 4176 | | Henderson Land | 48,7 | +0,93 | 48,2 | 3779 | | HSBC Holdings | 140,3 | -0,21 | 140,6 | 11771 | | Hutchison | 79,9 | +0,63 | 79,4 | 17394 | | Франция (EUR) | | Axa | 32,4 | -0,80 | 32,6 | 5231 | | BNP Paribas | 83,9 | -1,29 | 85,0 | 2299 | | Bouygues | 50,0 | -0,02 | 50,0 | 764 | | Danone | 114,5 | -0,61 | 115,2 | 725 | | EADS | 25,0 | -2,87 | 25,7 | 8879 | | France Telecom | 22,0 | -0,86 | 22,2 | 7249 | | Lafarge | 112,4 | -0,44 | 112,9 | 400 | | Michelin | 69,1 | +0,44 | 68,8 | 953 | | Peugeot | 53,2 | +0,19 | 53,1 | 1094 | | Renault | 90,5 | -1,36 | 91,8 | 1224 | | Sanofi-Synthelab | 70,4 | -0,42 | 70,7 | 2690 | | Schneider Elec | 89,1 | -1,22 | 90,2 | 1024 | | STMicroelectronics | 14,7 | -1,68 | 14,9 | 4500 | | Total Fina Elf | 51,6 | -0,29 | 51,7 | 10185 | | Великобритания (GBp) | | ARM Holdings | 121,8 | +0,41 | 121,3 | 10456 | | BAE System | 428,0 | -0,47 | 430,0 | 21695 | | Barclays | 748,5 | -0,86 | 755,0 | 28692 | | BP | 535,3 | -1,11 | 541,0 | 118514 | | BAT | 1534,0 | +1,46 | 1512,0 | 6643 | | British Airways | 541,0 | +0,56 | 538,0 | 6663 | | British Telecom | 312,3 | +0,16 | 311,8 | 22726 | | Cable & Wireless | 158,0 | +0,48 | 157,3 | 17180 | | Cadbury Schweppes | 557,5 | +0,72 | 553,5 | 9253 | | HSBC Hldg | 910,5 | -0,44 | 914,5 | 34639 | | Lloyds TSB Grp | 583,0 | -1,19 | 590,0 | 50906 | | Marks & Spencer | 671,5 | -1,25 | 680,0 | 9989 | | Prudential | 722,5 | +0,49 | 719,0 | 9192 | | Reuters Group | 446,0 | -0,89 | 450,0 | 5640 | | Rio Tinto | 2537,0 | -0,51 | 2550,0 | 14031 | | Sainsbury | 425,2 | +0,12 | 424,5 | 14761 | | Unilever | 1417,0 | +0,28 | 1413,0 | 4592 | | Vodafone Airtch | 149,3 | +0,51 | 148,5 | 232220 | | Германия (EUR) | | Allianz AG | 153,7 | -1,29 | 155,7 | 2244 | | BASF | 74,0 | +0,14 | 73,9 | 3176 | | Bayer AG | 43,6 | +1,68 | 42,9 | 6001 | | BMW | 44,3 | +1,07 | 43,9 | 3046 | | Commerzbank AG | 31,4 | -0,29 | 31,5 | 5141 | | Daimler-Chrysler | 46,5 | -0,54 | 46,7 | 4302 | | Deutsche Bank n | 103,6 | -0,50 | 104,1 | 2855 | | Dt Telekom n | 14,6 | -1,22 | 14,8 | 23567 | | Hypovereinsbank | 34,3 | +0,15 | 34,3 | 332 | | Infineon Tech | 11,3 | +0,80 | 11,2 | 7365 | | Merck KGaA | 89,8 | +0,85 | 89,1 | 469 | | Munich Re | 128,6 | -0,39 | 129,1 | 1391 | | Sap AG | 38,6 | -1,05 | 39,0 | 6814 | | Siemens | 78,1 | +0,45 | 77,7 | 5086 | | Volkswagen AG | 84,5 | +0,12 | 84,4 | 1927 | | Финляндия (EUR) | | Nokia | 15,4 | +0,46 | 15,3 | 33410 | | Stora Enso | 12,6 | -0,78 | 12,7 | 4647 | | Швейцария (CHF) | | Ciba Special | 85,0 | +1,37 | 83,8 | 591 | | Lonza Grp AG | 109,9 | +0,73 | 109,1 | 470 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 85,6 | -0,29 | 85,8 | 5132 | | Nestle | 437,5 | +0,06 | 437,3 | 922 | | Novartis | 73,4 | +0,07 | 73,3 | 6524 | | Roche | 261,5 | +0,38 | 260,5 | 43 | | Swiss Re | 104,4 | -0,10 | 104,5 | 1262 | | UBS AG | 76,5 | -0,13 | 76,6 | 5848 | | Zurich Fin | 342,8 | +0,88 | 339,8 | 1292 | | Швеция (SEK) | | ABB | 123,8 | +1,23 | 122,3 | 3015aaz | | Electrolux | 119,8 | +0,21 | 119,5 | 3352 | | Ericsson | 29,1 | -0,85 | 29,4 | 194590 | | Nordea | 108,4 | -0,09 | 108,5 | 9305 | | Volvo | 486,0 | +0,83 | 482,0 | 1768 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | -0,24 | 15,0 | 11475 | | Ahold Kon | 24,7 | -1,24 | 25,0 | 8727 | | Fortis | 15,5 | -1,53 | 15,7 | 7696 | | ING Grp | 7,9 | -0,13 | 8,0 | 4968 | | Philips | 32,4 | -0,80 | 32,7 | 2544 | | Россия (ADR) | | АФК Система | 31,29 | +0,96 | 31,40 | 176 | | Вимм-Билль-Данн | 60,41 | +0,73 | 59,97 | 10 | | Вымпелком | 77,37 | +1,34 | 76,35 | 136 | | Газпром | 43,25 | -3,44 | 43,55 | 10239 | | ЛУКОЙЛ | 77,00 | -3,05 | 78,70 | 3883 | | Мобильные телесистемы | 48,57 | +2,15 | 47,55 | 492 | | Мосэнерго | 19,85 | +0,51 | 19,75 | 3 | | Норильский никель | 158,00 | -0,63 | 159,00 | 765 | | Пятерочка | 28,12 | +2,35 | 27,65 | 242 | | РАО ЕЭС России | 103,10 | -2,20 | 104,70 | 441 | | Ростелеком | 44,05 | -1,52 | 44,73 | 42 | | Стальная группа Мечел | 24,69 | +0,78 | 24,50 | 64 | | Сургутнефтегаз | 67,10 | -2,75 | 69,00 | 1571 | | Канада (CAD) | | Alcan Inc | 29,1 | -0,61 | 29,3 | 6755 | | Bank Nova Scotia | 57,0 | -1,30 | 57,7 | 482 | | BCE Inc | 69,0 | -0,50 | 69,3 | 289 | | Imperial Oil | 51,3 | -0,45 | 51,6 | 427 | | Loblaw Cos Ltd | 29,8 | -0,17 | 29,8 | 400 | | Nortel Networks | 37,8 | +0,05 | 37,8 | 412 | | Royal Bank of Canada | 51,0 | -0,43 | 51,2 | 226 | | США ($) | | Abbott Labs | 51,01 | +0,79 | 50,61 | 1115 | | Agilent Tech | 32,90 | -1,91 | 33,54 | 370 | | Alcoa | 30,38 | -0,65 | 30,58 | 1325 | | Allstate Corp | 64,67 | +0,34 | 64,45 | 488 | | Alltel | 61,86 | -0,31 | 62,05 | 325 | | Amer Electric Power | 41,83 | -0,66 | 42,11 | 227 | | Amer Express Co | 59,37 | +0,41 | 59,13 | 780 | | AIG | 71,16 | -0,03 | 71,18 | 1094 | | Amgen | 73,83 | +0,45 | 73,50 | 1830 | | Analog Devices | 33,47 | -0,89 | 33,77 | 814 | | Anheuser-Busch | 50,64 | +0,04 | 50,62 | 462 | | Time Warner Inc | 22,87 | +0,26 | 22,81 | 3523 | | Apple Comp Inc | 96,09 | -1,04 | 97,10 | 18363 | | Applied Materials | 19,48 | — | 19,48 | 12920 | | Automatic Data Proc | 48,92 | +0,66 | 48,60 | 308 | | Bank of America | 53,26 | -0,34 | 53,44 | 2482 | | Bank of New York | 40,27 | -0,49 | 40,47 | 1394 | | Baxter Int | 47,80 | — | 47,80 | 526 | | BCE Inc | 25,35 | -0,08 | 25,37 | 77 | | Berkshire cl a* | 109,20 | +0,32 | 108,85 | 1 | | Berkshire cl b* | 3,64 | +0,68 | 3,62 | 3 | | Boeing Co | 87,46 | -0,61 | 88,00 | 709 | | Bristol Myers sq | 26,76 | +0,72 | 26,57 | 1324 | | Cardinal Health | 68,45 | +1,35 | 67,54 | 663 | | Carnival | 51,61 | +1,30 | 50,95 | 838 | | Caterpillar Inc | 59,89 | +1,10 | 59,24 | 1002 | | ChevronTexaco | 70,80 | +1,62 | 69,67 | 2639 | | Cigna | 131,07 | +0,24 | 130,76 | 98 | | Cisco | 27,72 | -1,14 | 28,04 | 23093 | | Citigroup | 54,57 | -0,37 | 54,77 | 3220 | | Coca-Cola Co | 48,64 | +0,29 | 48,50 | 1159 | | Colgate Palmoliv | 66,93 | +0,10 | 66,86 | 413 | | Costco Wholesale | 56,70 | +0,82 | 56,24 | 1449 | | Daimler-Chrysler | 60,13 | -0,45 | 60,40 | 145 | | Dow Chemical Co | 40,76 | +0,44 | 40,58 | 665 | | Du Pont Co | 50,51 | — | 50,51 | 1089 | | Eastman Kodak | 25,01 | -0,20 | 25,06 | 510 | | Eli Lilly | 52,76 | -0,23 | 52,88 | 641 | | EMC Corp | 14,20 | +0,21 | 14,17 | 3016 | | Emerson Electric | 44,78 | +1,24 | 44,23 | 532 | | Exelon | 59,95 | +0,44 | 59,69 | 468 | | Exxon Mobil | 72,26 | +0,88 | 71,63 | 6321 | | Fannie Mae | 57,53 | -1,78 | 58,57 | 677 | | First Data Corp | 26,42 | +2,28 | 25,83 | 1258 | | Ford Motor Co | 8,05 | +1,39 | 7,94 | 9662 | | Gap Inc | 20,11 | +0,50 | 20,01 | 883 | | Genentech | 88,34 | +0,14 | 88,22 | 610 | | General Elec Co | 38,01 | -0,26 | 38,11 | 4274 | | General Motors | 30,81 | -0,13 | 30,85 | 1579 | | Goldman Sachs Gr | 212,42 | -0,55 | 213,59 | 1564 | | HJ Heinz Co | 46,43 | -0,19 | 46,52 | 243 | | Halliburton Co | 29,11 | +1,08 | 28,80 | 3699 | | Hewlett-Packard | 42,69 | -1,18 | 43,20 | 2059 | | Home Depot Inc | 40,45 | +0,40 | 40,29 | 1909 | | Honeywell Int | 45,59 | -0,07 | 45,62 | 432 | | Illinois Tool Works | 47,84 | +0,19 | 47,75 | 525 | | Intel Corp | 21,06 | -5,56 | 22,30 | 75199 | | IBM | 100,48 | -0,34 | 100,82 | 2062 | | Intl Paper | 34,60 | -0,23 | 34,68 | 305 | | Johnson&Johnson | 66,99 | +0,68 | 66,54 | 1503 | | J P Morgan Chase | 48,22 | -0,35 | 48,39 | 4298 | | Kimberly-Clark | 68,99 | +0,52 | 68,63 | 352 | | Kohls | 68,45 | +0,75 | 67,94 | 350 | | Kroger | 23,70 | -0,21 | 23,75 | 476 | | Lehman Brothers | 82,85 | +0,39 | 82,53 | 745 | | Lockheed Martin | 96,59 | -0,42 | 97,00 | 392 | | Lowes Cos | 33,32 | -0,09 | 33,40 | 735 | | Marsh & McLennan | 30,99 | -1,12 | 31,34 | 312 | | McDonalds Corp | 44,91 | +0,76 | 44,57 | 1847 | | Medtronic | 54,09 | -0,77 | 54,51 | 791 | | Merck & Co | 45,18 | +0,51 | 44,95 | 1415 | | Merrill Lynch | 96,53 | -0,34 | 96,86 | 1065 | | Metlife Inc | 61,87 | -0,55 | 62,21 | 491 | | Micron Tech | 13,78 | -1,01 | 13,92 | 1172 | | Microsoft | 31,35 | +0,61 | 31,16 | 19244 | | Minnesota Mining | 79,17 | -0,49 | 79,56 | 520 | | Motorola Inc | 18,41 | +1,43 | 18,15 | 6620 | | Occidental Petr | 44,19 | +1,42 | 43,57 | 1389 | | Omnicom Group | 102,73 | -1,22 | 104,00 | 492 | | Oracle Corp | 17,58 | +1,60 | 17,30 | 9436 | | Pfizer Inc | 26,82 | +0,19 | 26,77 | 4150 | | Philip Morris | 88,67 | -0,69 | 89,29 | 1398 | | Raytheon Co | 51,76 | -0,04 | 51,78 | 199 | | Schering-plough | 24,31 | -0,33 | 24,39 | 802 | | Tenet Healthcare | 7,46 | -0,40 | 7,49 | 589 | | Texas Instrument | 29,09 | +0,73 | 28,88 | 2168 | | Textron Inc | 97,01 | -0,29 | 97,29 | 207 | | Time Warner Inc | 22,87 | +0,26 | 22,81 | 3523 | | Tyco Int | 31,55 | -0,19 | 31,61 | 1228 | | Unisys Corp | 8,42 | +1,08 | 8,33 | 461 | | UPS | 75,08 | +0,27 | 74,88 | 565 | | United Tech | 64,93 | +0,62 | 64,53 | 898 | | Unitedhealth Gr | 55,92 | +0,30 | 55,75 | 1604 | | US Bancorp | 35,88 | +0,36 | 35,75 | 1197 | | Verizon Comm | 37,17 | +0,03 | 37,16 | 2181 | | Wachovia | 56,67 | — | 56,67 | 896 | | Wal-Mart Stores | 48,21 | -0,21 | 48,31 | 1442 | | Walt Disney Co | 35,10 | +0,20 | 35,03 | 1466 | | Washington Mutual | 43,70 | -0,82 | 44,06 | 1050 | | Wells Fargo | 36,29 | +0,17 | 36,23 | 1877 | | Xerox Corp | 17,12 | -0,52 | 17,21 | 485 |
|
