| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,39 | 10,4 | 3475 | | ANZ Banking Grp | 28,1 | +1,15 | 27,8 | 4235 | | CommonWealth Bank | 49,4 | +0,63 | 49,1 | 2124 | | National Australian Bank | 40,3 | +0,60 | 40,0 | 4311 | | Telstra Corp | 4,4 | +0,68 | 4,4 | 32350 | | Westpac Banking | 24,1 | +0,67 | 23,9 | 3927 | | Япония (JPY) | | Asahi Kasei | 777,0 | +0,26 | 775,0 | 11720 | | Daiwa Securities | 1405,0 | — | 1405,0 | 5470 | | Fuji Photo Film | 4770,0 | +1,06 | 4720,0 | 2221 | | Fujitsu Ltd | 989,0 | -1,00 | 999,0 | 12276 | | Honda Motor Co | 4740,0 | +1,94 | 4650,0 | 7922 | | Kao Corp | 3330,0 | +0,30 | 3320,0 | 1385 | | KDDI* | 806000,0 | -0,25 | 808000,0 | 12 | | Mitsubishi Fin Gr* | 1530000,
0 | — | 1530000,0 | 44 | | Mitsubishi Electric | 1077,0 | +0,75 | 1069,0 | 5053 | | NEC Corp | 611,0 | +0,16 | 610,0 | 12840 | | Nippon Steel Corp | 656,0 | — | 656,0 | 105887 | | Nissan Motor Co | 1466,0 | +1,31 | 1447,0 | 11216 | | NTT* | 609000,0 | — | 609000,0 | 17 | | NTT DoCoMo* | 188000,0 | -1,05 | 190000,0 | 113 | | Pioneer | 1738,0 | -0,40 | 1745,0 | 2062 | | Ricoh | 2400,0 | +0,84 | 2380,0 | 3371 | | Seikisui House | 1713,0 | -0,41 | 1720,0 | 3631 | | Shin-Etsu Chem | 7980,0 | -0,87 | 8050,0 | 1968 | | Sony | 5630,0 | -0,53 | 5660,0 | 5823 | | Sumitomo Chem | 942,0 | +0,21 | 940,0 | 5063 | | TDK Corp | 9770,0 | +0,51 | 9720,0 | 1151 | | Toshiba Corp | 812,0 | -0,73 | 818,0 | 15406 | | Toyota Motor Co | 7980,0 | +0,50 | 7940,0 | 9867 | | Гонконг (HKD) | | Cheung Kong | 104,0 | +2,16 | 101,8 | 5207 | | China Mobile | 70,6 | +2,84 | 68,6 | 27870 | | China Unicom | 10,8 | +1,51 | 10,6 | 10432 | | CLP Holdings | 58,3 | +1,66 | 57,4 | 3143 | | CNOOC | 6,7 | +0,15 | 6,7 | 113397 | | Hang Seng Bank | 112,4 | +0,18 | 112,2 | 3644 | | Henderson Land | 48,3 | -0,82 | 48,7 | 3307 | | HSBC Holdings | 141,5 | +0,86 | 140,3 | 16186 | | Hutchison | 80,7 | +1,00 | 79,9 | 13485 | | Франция (EUR) | | Axa | 32,7 | +0,99 | 32,4 | 11475 | | BNP Paribas | 83,9 | -0,06 | 83,9 | 2688 | | Bouygues | 50,6 | +1,00 | 50,1 | 851 | | Danone | 113,7 | -0,79 | 114,6 | 729 | | EADS | 24,2 | -3,24 | 25,0 | 6080 | | France Telecom | 21,8 | -1,13 | 22,0 | 6956 | | Lafarge | 113,5 | +0,89 | 112,5 | 698 | | Michelin | 70,1 | +1,37 | 69,1 | 1189 | | Peugeot | 53,0 | -0,47 | 53,3 | 1855 | | Renault | 92,5 | +1,98 | 90,7 | 1350 | | Sanofi-Synthelab | 70,7 | +0,07 | 70,6 | 3519 | | Schneider Elec | 89,5 | +0,56 | 89,0 | 1046 | | STMicroelectronics | 14,5 | -1,36 | 14,7 | 3451 | | Total Fina Elf | 51,3 | -0,48 | 51,6 | 11272 | | Великобритания (GBp) | | ARM Holdings | 121,0 | -0,82 | 122,0 | 10451 | | BAE System | 428,8 | +0,18 | 428,0 | 27393 | | Barclays | 744,5 | -0,60 | 749,0 | 20288 | | BP | 535,5 | -0,19 | 536,5 | 112651 | | BAT | 1526,0 | -0,78 | 1538,0 | 4783 | | British Airways | 546,8 | +0,60 | 543,5 | 12356 | | British Telecom | 309,3 | -1,20 | 313,0 | 30512 | | Cable & Wireless | 157,5 | -0,47 | 158,3 | 21127 | | Cadbury Schweppes | 557,0 | — | 557,0 | 8348 | | HSBC Hldg | 919,5 | +0,66 | 913,5 | 44535 | | Lloyds TSB Grp | 579,0 | -0,86 | 584,0 | 15915 | | Marks & Spencer | 677,9 | +0,89 | 671,0 | 15171 | | Prudential | 720,5 | -0,35 | 723,0 | 5875 | | Reuters Group | 447,5 | — | 447,5 | 8223 | | Rio Tinto | 2540,0 | -0,43 | 2551,0 | 12810 | | Sainsbury | 429,3 | +0,53 | 427,0 | 9204 | | Unilever | 1408,0 | -0,85 | 1420,0 | 5519 | | Vodafone Airtch | 147,8 | -1,01 | 149,3 | 445350 | | Германия (EUR) | | Allianz AG | 150,7 | -2,26 | 154,2 | 8002 | | BASF | 73,2 | -0,97 | 73,9 | 2748 | | Bayer AG | 43,7 | +0,25 | 43,6 | 5041 | | BMW | 45,3 | +1,80 | 44,5 | 4449 | | Commerzbank AG | 31,3 | -0,13 | 31,4 | 4168 | | Daimler-Chrysler | 46,9 | +0,73 | 46,6 | 5435 | | Deutsche Bank n | 103,5 | -0,10 | 103,6 | 3255 | | Dt Telekom n | 14,5 | -0,75 | 14,6 | 18069 | | Hypovereinsbank | 34,2 | -0,06 | 34,2 | 239 | | Infineon Tech | 11,1 | -2,64 | 11,4 | 12944 | | Merck KGaA | 88,3 | -1,43 | 89,5 | 752 | | Munich Re | 127,4 | -1,34 | 129,1 | 2034 | | Sap AG | 37,9 | -1,79 | 38,6 | 7964 | | Siemens | 78,4 | +0,28 | 78,1 | 5060 | | Volkswagen AG | 85,3 | +1,09 | 84,4 | 2983 | | Финляндия (EUR) | | Nokia | 15,3 | -0,72 | 15,4 | 25852 | | Stora Enso | 12,6 | -0,32 | 12,7 | 4588 | | Швейцария (CHF) | | Ciba Special | 84,3 | -0,59 | 84,8 | 228 | | Lonza Grp AG | 110,5 | +0,73 | 109,7 | 195 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 85,8 | -0,06 | 85,8 | 7315 | | Nestle | 440,5 | +0,51 | 438,3 | 1004 | | Novartis | 72,6 | -1,36 | 73,6 | 11116 | | Roche | 264,3 | +0,76 | 262,3 | 11 | | Swiss Re | 104,3 | -0,29 | 104,6 | 936 | | UBS AG | 76,1 | -0,59 | 76,5 | 8315 | | Zurich Fin | 340,5 | -0,58 | 342,5 | 732 | | Швеция (SEK) | | ABB | 124,0 | -0,20 | 124,3 | 2131aaz | | Electrolux | 123,8 | +2,70 | 120,5 | 5896 | | Ericsson | 28,6 | -2,06 | 29,2 | 168103 | | Nordea | 108,9 | +0,09 | 108,8 | 10574 | | Volvo | 486,0 | -0,21 | 487,0 | 773 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | +0,13 | 15,0 | 9278 | | Ahold Kon | 24,8 | -0,08 | 24,8 | 8432 | | Fortis | 15,3 | -0,78 | 15,5 | 6360 | | ING Grp | 8,0 | +0,76 | 7,9 | 10143 | | Philips | 32,2 | -0,83 | 32,5 | 4165 | | Россия (ADR) | | АФК Система | 32,10 | +1,26 | 31,70 | 317 | | Вимм-Билль-Данн | 59,04 | -2,41 | 60,50 | 64 | | Вымпелком | 77,82 | -0,36 | 78,10 | 133 | | Газпром | 42,39 | +0,81 | 42,05 | 7680 | | ЛУКОЙЛ | 77,69 | +1,44 | 76,30 | 3426 | | Мобильные телесистемы | 49,05 | -0,06 | 49,08 | 583 | | Норильский никель | 163,75 | +4,27 | 158,00 | 1002 | | Пятерочка | 29,21 | -1,41 | 28,30 | 193 | | РАО ЕЭС России | 103,34 | -0,10 | 102,40 | 456 | | Ростелеком | 44,68 | +0,52 | 44,45 | 38 | | Стальная группа Мечел | 24,81 | -1,55 | 25,20 | 195 | | Сургутнефтегаз | 66,80 | -4,17 | 67,10 | 2683 | | Канада (CAD) | | Alcan Inc | 29,2 | +0,55 | 29,1 | 8105 | | Bank Nova Scotia | 56,7 | -1,25 | 57,4 | 414 | | BCE Inc | 69,3 | +0,23 | 69,2 | 676 | | Imperial Oil | 51,7 | +0,23 | 51,5 | 273 | | Loblaw Cos Ltd | 29,5 | -0,44 | 29,7 | 478 | | Nortel Networks | 38,6 | +0,10 | 38,5 | 315 | | Royal Bank of Canada | 51,5 | +0,82 | 51,1 | 83 | | США ($) | | Abbott Labs | 52,55 | +1,94 | 51,55 | 2984 | | Agilent Tech | 32,15 | -2,19 | 32,87 | 798 | | Alcoa | 30,56 | +0,10 | 30,53 | 1142 | | Allstate Corp | 64,41 | -0,14 | 64,50 | 529 | | Alltel | 61,95 | +0,72 | 61,51 | 467 | | Amer Electric Power | 42,10 | +0,07 | 42,07 | 168 | | Amer Express Co | 59,17 | -0,08 | 59,22 | 714 | | AIG | 71,26 | -0,21 | 71,41 | 1036 | | Amgen | 74,04 | +0,15 | 73,93 | 2721 | | Analog Devices | 32,85 | -1,14 | 33,23 | 609 | | Anheuser-Busch | 50,79 | +0,28 | 50,65 | 420 | | Time Warner Inc | 22,93 | +0,53 | 22,81 | 3902 | | Apple Comp Inc | 90,86 | -4,31 | 94,95 | 48130 | | Applied Materials | 18,35 | -5,41 | 19,40 | 25770 | | Automatic Data Proc | 48,59 | -0,82 | 48,99 | 239 | | Bank of America | 53,36 | +0,08 | 53,32 | 1618 | | Bank of New York | 40,88 | +1,57 | 40,25 | 1639 | | Baxter Int | 48,73 | +0,72 | 48,38 | 547 | | BCE Inc | 25,13 | -0,87 | 25,35 | 66 | | Berkshire cl a* | 108,70 | +0,09 | 108,60 | 1 | | Berkshire cl b* | 3,63 | +0,20 | 3,62 | 2 | | Boeing Co | 88,24 | -0,66 | 88,83 | 621 | | Bristol Myers sq | 26,59 | -1,04 | 26,87 | 2288 | | Cardinal Health | 68,95 | -0,23 | 69,11 | 453 | | Carnival | 52,01 | +1,32 | 51,33 | 1063 | | Caterpillar Inc | 59,83 | +0,37 | 59,91 | 1216 | | ChevronTexaco | 70,60 | -0,31 | 70,82 | 2872 | | Cigna | 129,57 | -1,49 | 131,53 | 310 | | Cisco | 26,81 | -0,63 | 26,98 | 32001 | | Citigroup | 54,47 | +0,15 | 54,39 | 1900 | | Coca-Cola Co | 48,46 | -0,29 | 48,60 | 889 | | Colgate Palmoliv | 66,60 | +0,08 | 66,55 | 226 | | Costco Wholesale | 56,96 | +0,49 | 56,68 | 1458 | | Daimler-Chrysler | 60,84 | +0,68 | 60,43 | 176 | | Dow Chemical Co | 41,13 | +0,93 | 40,75 | 1152 | | Du Pont Co | 50,64 | -0,16 | 50,72 | 634 | | Eastman Kodak | 25,06 | -0,48 | 25,18 | 367 | | Eli Lilly | 53,02 | +0,32 | 52,85 | 688 | | EMC Corp | 13,67 | -2,64 | 14,04 | 5708 | | Emerson Electric | 44,81 | +0,67 | 44,51 | 697 | | Exelon | 59,89 | +0,07 | 59,85 | 380 | | Exxon Mobil | 71,74 | -0,99 | 72,46 | 5753 | | Fannie Mae | 57,10 | -0,26 | 57,25 | 423 | | First Data Corp | 26,23 | -0,76 | 26,43 | 945 | | Ford Motor Co | 8,09 | +0,62 | 8,04 | 5889 | | Gap Inc | 20,08 | +1,11 | 19,86 | 991 | | Genentech | 88,41 | +0,60 | 87,88 | 614 | | General Elec Co | 37,66 | -0,84 | 37,98 | 4891 | | General Motors | 30,84 | -0,10 | 30,87 | 1118 | | Goldman Sachs Gr | 212,70 | -0,25 | 213,23 | 1474 | | HJ Heinz Co | 46,56 | +0,02 | 46,55 | 398 | | Halliburton Co | 28,60 | -1,58 | 29,06 | 3987 | | Hewlett-Packard | 41,91 | -1,37 | 42,49 | 2952 | | Home Depot Inc | 40,86 | +1,41 | 40,29 | 2468 | | Honeywell Int | 45,16 | -0,83 | 45,54 | 444 | | Illinois Tool Works | 47,48 | -0,21 | 47,58 | 287 | | Intel Corp | 20,64 | -1,90 | 21,04 | 44089 | | IBM | 99,19 | -0,83 | 100,02 | 2133 | | Intl Paper | 34,40 | +0,50 | 34,23 | 240 | | Johnson&Johnson | 67,34 | +0,70 | 66,87 | 1465 | | J P Morgan Chase | 48,37 | -0,12 | 48,43 | 2254 | | Kimberly-Clark | 69,00 | -0,32 | 69,22 | 298 | | Kohls | 69,42 | +2,12 | 67,98 | 797 | | Kroger | 23,90 | +0,76 | 23,72 | 635 | | Lehman Brothers | 82,92 | -0,48 | 83,32 | 845 | | Lockheed Martin | 97,08 | +0,60 | 96,50 | 328 | | Lowes Cos | 33,68 | +1,45 | 33,20 | 1310 | | Marsh & McLennan | 30,75 | -0,45 | 30,89 | 220 | | McDonalds Corp | 44,84 | -0,04 | 44,86 | 978 | | Medtronic | 54,81 | +0,94 | 54,30 | 1129 | | Merck & Co | 45,33 | +0,71 | 45,01 | 1520 | | Merrill Lynch | 97,48 | +0,69 | 96,81 | 2266 | | Metlife Inc | 60,97 | -0,94 | 61,55 | 1218 | | Micron Tech | 13,21 | -3,44 | 13,68 | 3360 | | Microsoft | 30,97 | -0,42 | 31,10 | 20092 | | Minnesota Mining | 79,01 | +0,13 | 78,91 | 390 | | Motorola Inc | 18,57 | +0,54 | 18,47 | 6908 | | Occidental Petr | 43,61 | -0,91 | 44,01 | 2229 | | Omnicom Group | 103,45 | +0,22 | 103,22 | 285 | | Oracle Corp | 17,27 | -1,43 | 17,52 | 20717 | | Pfizer Inc | 27,10 | +0,78 | 26,89 | 4419 | | Philip Morris | 88,49 | -0,09 | 88,57 | 1902 | | Raytheon Co | 51,67 | -0,02 | 51,68 | 192 | | Schering-plough | 24,81 | +1,18 | 24,52 | 958 | | Tenet Healthcare | 7,56 | +0,93 | 7,49 | 813 | | Texas Instrument | 28,41 | -2,47 | 29,13 | 3935 | | Textron Inc | 97,90 | -0,31 | 98,20 | 184 | | Time Warner Inc | 22,93 | +0,53 | 22,81 | 3902 | | Tyco Int | 31,53 | +0,10 | 31,50 | 940 | | Unisys Corp | 8,30 | -0,48 | 8,34 | 345 | | UPS | 75,22 | +0,29 | 75,00 | 500 | | United Tech | 64,88 | +0,09 | 64,82 | 747 | | Unitedhealth Gr | 54,01 | -2,95 | 55,65 | 3067 | | US Bancorp | 35,72 | -0,11 | 35,76 | 895 | | Verizon Comm | 37,42 | +1,46 | 36,88 | 2079 | | Wachovia | 56,72 | +0,28 | 56,56 | 797 | | Wal-Mart Stores | 48,59 | +0,81 | 48,20 | 1990 | | Walt Disney Co | 35,64 | +1,11 | 35,25 | 2127 | | Washington Mutual | 44,25 | +1,19 | 43,73 | 1370 | | Wells Fargo | 36,25 | -0,06 | 36,27 | 1220 | | Xerox Corp | 16,97 | -0,18 | 17,00 | 485 |
|
