| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +0,19 | 10,3 | 2783 | | ANZ Banking Grp | 28,3 | +0,60 | 28,1 | 6388 | | CommonWealth Bank | 49,8 | +0,89 | 49,4 | 1558 | | National Australian Bank | 40,5 | +0,50 | 40,3 | 5949 | | Telstra Corp | 4,4 | -1,13 | 4,4 | 29553 | | Westpac Banking | 24,3 | +0,75 | 24,1 | 3843 | | Япония (JPY) | | Asahi Kasei | 785,0 | +1,03 | 777,0 | 8751 | | Daiwa Securities | 1426,0 | +1,49 | 1405,0 | 9324 | | Fuji Photo Film | 4720,0 | -1,05 | 4770,0 | 2292 | | Fujitsu Ltd | 968,0 | -2,12 | 989,0 | 18665 | | Honda Motor Co | 4810,0 | +1,48 | 4740,0 | 10648 | | Kao Corp | 3320,0 | -0,30 | 3330,0 | 1314 | | KDDI* | 811000,0 | +0,62 | 806000,0 | 12 | | Mitsubishi Fin Gr* | 1510000,
0 | -1,31 | 1530000,0 | 40 | | Mitsubishi Electric | 1074,0 | -0,28 | 1077,0 | 7318 | | NEC Corp | 604,0 | -1,15 | 611,0 | 10955 | | Nippon Steel Corp | 650,0 | -0,91 | 656,0 | 69833 | | Nissan Motor Co | 1474,0 | +0,55 | 1466,0 | 13452 | | NTT* | 614000,0 | +0,82 | 609000,0 | 26 | | NTT DoCoMo* | 188000,0 | — | 188000,0 | 130 | | Pioneer | 1726,0 | -0,69 | 1738,0 | 1578 | | Ricoh | 2405,0 | +0,21 | 2400,0 | 3452 | | Seikisui House | 1717,0 | +0,23 | 1713,0 | 4112 | | Shin-Etsu Chem | 7920,0 | -0,75 | 7980,0 | 1517 | | Sony | 5660,0 | +0,53 | 5630,0 | 3696 | | Sumitomo Chem | 953,0 | +1,17 | 942,0 | 6902 | | TDK Corp | 9900,0 | +1,33 | 9770,0 | 1317 | | Toshiba Corp | 800,0 | -1,48 | 812,0 | 29257 | | Toyota Motor Co | 7980,0 | — | 7980,0 | 7575 | | Гонконг (HKD) | | Cheung Kong | 105,4 | +1,35 | 104,0 | 6278 | | China Mobile | 70,8 | +0,35 | 70,6 | 34579 | | China Unicom | 10,1 | -6,51 | 10,8 | 20919 | | CLP Holdings | 58,4 | +0,09 | 58,3 | 2297 | | CNOOC | 6,7 | +0,45 | 6,7 | 134269 | | Hang Seng Bank | 112,6 | +0,18 | 112,4 | 2745 | | Henderson Land | 48,9 | +1,35 | 48,3 | 3312 | | HSBC Holdings | 143,0 | +1,06 | 141,5 | 30818 | | Hutchison | 80,4 | -0,37 | 80,7 | 11974 | | Франция (EUR) | | Axa | 33,1 | +1,47 | 32,6 | 8479 | | BNP Paribas | 84,1 | +0,60 | 83,6 | 3397 | | Bouygues | 52,3 | +3,16 | 50,7 | 1435 | | Danone | 115,0 | +0,97 | 113,9 | 1099 | | EADS | 24,4 | +1,29 | 24,1 | 4127 | | France Telecom | 22,1 | +1,19 | 21,9 | 8009 | | Lafarge | 114,9 | +1,23 | 113,5 | 556 | | Michelin | 70,1 | +0,14 | 70,0 | 777 | | Peugeot | 53,0 | -0,19 | 53,1 | 1417 | | Renault | 94,1 | +1,95 | 92,3 | 1380 | | Sanofi-Synthelab | 71,5 | +1,27 | 70,6 | 4281 | | Schneider Elec | 94,4 | +5,36 | 89,6 | 2852 | | STMicroelectronics | 14,4 | -0,28 | 14,5 | 5729 | | Total Fina Elf | 52,0 | +1,07 | 51,4 | 10879 | | Великобритания (GBp) | | ARM Holdings | 120,3 | -0,21 | 120,5 | 14445 | | BAE System | 429,8 | +0,29 | 428,5 | 11840 | | Barclays | 748,5 | +0,34 | 746,0 | 22383 | | BP | 544,3 | +1,40 | 536,5 | 67143 | | BAT | 1503,0 | -1,64 | 1528,0 | 5409 | | British Airways | 546,0 | -0,23 | 547,3 | 4552 | | British Telecom | 310,5 | +0,24 | 309,8 | 19216 | | Cable & Wireless | 158,8 | +1,11 | 157,3 | 27835 | | Cadbury Schweppes | 560,0 | +0,54 | 557,0 | 8502 | | HSBC Hldg | 935,0 | +1,69 | 919,5 | 64259 | | Lloyds TSB Grp | 581,2 | +0,26 | 579,5 | 21135 | | Marks & Spencer | 674,5 | -0,52 | 678,0 | 6674 | | Prudential | 718,0 | -0,69 | 723,0 | 9819 | | Reuters Group | 448,3 | -0,17 | 449,0 | 14797 | | Rio Tinto | 2575,2 | +0,82 | 2556,0 | 9455 | | Sainsbury | 435,1 | +1,10 | 430,5 | 11909 | | Unilever | 1417,0 | +0,50 | 1410,0 | 3460 | | Vodafone Airtch | 148,3 | +0,34 | 147,8 | 230231 | | Германия (EUR) | | Allianz AG | 152,4 | +0,79 | 151,2 | 4707 | | BASF | 73,4 | +0,30 | 73,2 | 3091 | | Bayer AG | 44,0 | +0,62 | 43,7 | 4827 | | BMW | 45,5 | +0,15 | 45,4 | 4307 | | Commerzbank AG | 32,8 | +4,10 | 31,5 | 12558 | | Daimler-Chrysler | 48,9 | +4,00 | 47,0 | 14058 | | Deutsche Bank n | 105,1 | +1,39 | 103,7 | 3735 | | Dt Telekom n | 14,6 | +0,97 | 14,5 | 21398 | | Hypovereinsbank | 35,3 | +2,83 | 34,3 | 576 | | Infineon Tech | 10,8 | -2,43 | 11,1 | 18807 | | Merck KGaA | 87,3 | -0,70 | 88,0 | 645 | | Munich Re | 127,8 | +0,09 | 127,7 | 2151 | | Sap AG | 38,0 | -0,21 | 38,1 | 8672 | | Siemens | 78,1 | -0,20 | 78,3 | 4871 | | Volkswagen AG | 85,4 | +0,79 | 84,7 | 3494 | | Финляндия (EUR) | | Nokia | 15,5 | +1,50 | 15,3 | 43573 | | Stora Enso | 12,7 | +1,35 | 12,6 | 3034 | | Швейцария (CHF) | | Ciba Special | 85,4 | +1,01 | 84,5 | 327 | | Lonza Grp AG | 112,2 | +1,26 | 110,8 | 362 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 86,1 | +0,12 | 86,0 | 7869 | | Nestle | 445,3 | +1,19 | 440,0 | 1188 | | Novartis | 73,0 | +0,62 | 72,5 | 12384 | | Roche | 265,0 | +0,76 | 263,0 | 17 | | Swiss Re | 106,1 | +1,14 | 104,9 | 2023 | | UBS AG | 76,4 | +0,20 | 76,3 | 7684 | | Zurich Fin | 341,8 | -0,07 | 342,0 | 741 | | Швеция (SEK) | | ABB | 122,5 | -1,80 | 124,8 | 4503 | | Electrolux | 125,8 | +1,00 | 124,5 | 2139 | | Ericsson | 28,6 | -0,87 | 28,8 | 128688 | | Nordea | 110,9 | +1,00 | 109,8 | 12530 | | Volvo | 487,0 | +0,41 | 485,0 | 1125 | | Голландия (EUR) | | ABN Amro Hld | 15,6 | +4,15 | 15,0 | 56787 | | Ahold Kon | 24,7 | -0,52 | 24,9 | 9233 | | Fortis | 15,5 | +0,26 | 15,4 | 6289 | | ING Grp | 8,0 | -0,50 | 8,0 | 9605 | | Philips | 32,4 | +0,15 | 32,4 | 4052 | | Россия (ADR) | | АФК Система | 31,50 | -1,09 | 32,10 | 225 | | Вимм-Билль-Данн | 56,30 | -0,34 | 56,49 | 61 | | Вымпелком | 77,54 | +0,79 | 76,93 | 235 | | Газпром | 42,91 | +1,23 | 42,39 | 4569 | | ЛУКОЙЛ | 77,50 | +1,42 | 77,40 | 4804 | | Мобильные телесистемы | 49,60 | +1,18 | 49,02 | 526 | | Норильский никель | 164,25 | -0,46 | 164,75 | 727 | | Пятерочка | 27,00 | -3,23 | 27,90 | 154 | | РАО ЕЭС России | 102,59 | +0,68 | 102,30 | 818 | | Ростелеком | 44,70 | +0,45 | 44,50 | 24 | | Стальная группа Мечел | 25,06 | +1,91 | 24,59 | 182 | | Сургутнефтегаз | 62,10 | -3,89 | 64,30 | 4019 | | Канада (CAD) | 34,0 | +0,65 | 33,8 | 8775 | | Alcan Inc | 29,2 | +0,07 | 29,2 | 7485 | | Bank Nova Scotia | 57,3 | +2,18 | 56,1 | 337 | | BCE Inc | 69,5 | +0,39 | 69,2 | 380 | | Imperial Oil | 51,6 | +0,45 | 51,4 | 594 | | Loblaw Cos Ltd | 29,4 | +0,62 | 29,2 | 616 | | Nortel Networks | 39,5 | +2,89 | 38,4 | 447 | | Royal Bank of Canada | 51,3 | +0,04 | 51,3 | 52 | | США ($) | | Abbott Labs | 53,68 | +1,69 | 52,79 | 2647 | | Agilent Tech | 32,73 | +1,49 | 32,25 | 530 | | Alcoa | 30,79 | +1,62 | 30,30 | 1374 | | Allstate Corp | 63,91 | -0,56 | 64,27 | 690 | | Alltel | 62,10 | +0,55 | 61,76 | 503 | | Amer Electric Power | 42,00 | +0,17 | 41,93 | 265 | | Amer Express Co | 58,72 | -0,47 | 59,00 | 1387 | | AIG | 71,44 | +0,70 | 70,94 | 1876 | | Amgen | 74,36 | +0,91 | 73,69 | 3250 | | Analog Devices | 33,14 | +1,38 | 32,69 | 772 | | Anheuser-Busch | 50,73 | -0,06 | 50,76 | 704 | | Time Warner Inc | 22,76 | -0,87 | 22,96 | 4261 | | Apple Comp Inc | 88,90 | -0,19 | 89,07 | 20444 | | Applied Materials | 18,38 | +0,71 | 18,25 | 13080 | | Automatic Data Proc | 48,09 | -0,27 | 48,22 | 489 | | Bank of America | 53,43 | +0,26 | 53,29 | 3142 | | Bank of New York | 41,13 | +0,46 | 40,94 | 629 | | Baxter Int | 48,75 | -0,55 | 49,02 | 855 | | BCE Inc | 25,04 | +0,28 | 24,97 | 68 | | Berkshire cl a* | 109,15 | +0,09 | 109,05 | 1 | | Berkshire cl b* | 3,64 | +0,20 | 3,63 | 2 | | Boeing Co | 88,97 | +1,10 | 88,00 | 1148 | | Bristol Myers sq | 26,80 | +0,49 | 26,67 | 1539 | | Cardinal Health | 69,65 | +0,78 | 69,11 | 1290 | | Carnival | 52,65 | +1,35 | 51,95 | 1150 | | Caterpillar Inc | 59,90 | — | 59,90 | 900 | | ChevronTexaco | 71,26 | +0,48 | 70,92 | 2136 | | Cigna | 130,07 | +0,48 | 129,45 | 166 | | Cisco | 26,79 | +1,29 | 26,45 | 22741 | | Citigroup | 53,96 | -0,79 | 54,39 | 4734 | | Coca-Cola Co | 48,23 | -0,25 | 48,35 | 1523 | | Colgate Palmoliv | 66,44 | -0,06 | 66,48 | 330 | | Costco Wholesale | 56,72 | -0,32 | 56,90 | 1141 | | Daimler-Chrysler | 63,28 | +2,43 | 61,78 | 207 | | Dow Chemical Co | 42,11 | +2,86 | 40,94 | 3379 | | Du Pont Co | 50,85 | +0,89 | 50,40 | 1059 | | Eastman Kodak | 24,82 | +0,98 | 24,58 | 489 | | Eli Lilly | 53,27 | +0,43 | 53,04 | 1042 | | EMC Corp | 13,66 | -0,65 | 13,75 | 3192 | | Emerson Electric | 44,63 | +0,16 | 44,56 | 705 | | Exelon | 60,03 | +0,13 | 59,95 | 520 | | Exxon Mobil | 72,93 | +1,35 | 71,96 | 5606 | | Fannie Mae | 56,77 | -0,79 | 57,22 | 796 | | First Data Corp | 25,85 | -0,12 | 25,88 | 1254 | | Ford Motor Co | 8,23 | +0,61 | 8,18 | 6561 | | Gap Inc | 19,87 | -0,25 | 19,92 | 1286 | | Genentech | 88,87 | +1,53 | 87,53 | 904 | | General Elec Co | 37,20 | -2,11 | 38,00 | 11233 | | General Motors | 31,13 | +1,07 | 30,80 | 1410 | | Goldman Sachs Gr | 210,50 | +0,56 | 209,68 | 1354 | | HJ Heinz Co | 46,43 | -0,47 | 46,65 | 389 | | Halliburton Co | 28,91 | +0,98 | 28,63 | 3833 | | Hewlett-Packard | 41,90 | -1,04 | 42,34 | 3128 | | Home Depot Inc | 40,70 | -0,42 | 40,87 | 2320 | | Honeywell Int | 45,34 | +0,67 | 45,04 | 1090 | | Illinois Tool Works | 47,62 | +0,44 | 47,41 | 440 | | Intel Corp | 20,79 | +0,68 | 20,65 | 23979 | | IBM | 95,27 | -4,20 | 99,45 | 6756 | | Intl Paper | 34,66 | +0,43 | 34,51 | 464 | | Johnson&Johnson | 68,09 | +0,56 | 67,71 | 3054 | | J P Morgan Chase | 48,73 | +1,20 | 48,15 | 4205 | | Kimberly-Clark | 69,04 | -0,14 | 69,14 | 386 | | Kohls | 69,47 | -0,52 | 69,83 | 477 | | Kroger | 23,90 | +0,42 | 23,80 | 783 | | Lehman Brothers | 83,10 | +0,97 | 82,30 | 896 | | Lockheed Martin | 97,47 | +0,69 | 96,80 | 303 | | Lowes Cos | 33,71 | +0,36 | 33,59 | 1639 | | Marsh & McLennan | 30,56 | -0,07 | 30,58 | 535 | | McDonalds Corp | 44,80 | +0,47 | 44,59 | 1270 | | Medtronic | 53,53 | -1,13 | 54,14 | 1646 | | Merck & Co | 45,97 | +0,50 | 45,74 | 2074 | | Merrill Lynch | 95,67 | +0,28 | 95,40 | 1566 | | Metlife Inc | 61,17 | -0,13 | 61,25 | 717 | | Micron Tech | 13,19 | -0,45 | 13,25 | 2896 | | Microsoft | 30,83 | -0,55 | 31,00 | 24174 | | Minnesota Mining | 79,78 | +1,23 | 78,81 | 733 | | Motorola Inc | 19,01 | +1,60 | 18,71 | 11604 | | Occidental Petr | 44,52 | +2,09 | 43,61 | 2290 | | Omnicom Group | 103,27 | -0,18 | 103,46 | 172 | | Oracle Corp | 17,32 | +1,17 | 17,12 | 12012 | | Pfizer Inc | 27,25 | +0,29 | 27,17 | 6687 | | Philip Morris | 87,47 | -0,55 | 87,95 | 3177 | | Raytheon Co | 52,03 | +0,91 | 51,56 | 450 | | Schering-plough | 24,97 | +0,20 | 24,92 | 1341 | | Tenet Healthcare | 7,53 | +0,27 | 7,51 | 632 | | Texas Instrument | 28,61 | +1,02 | 28,32 | 3948 | | Textron Inc | 94,85 | -3,12 | 97,90 | 1773 | | Time Warner Inc | 22,76 | -0,87 | 22,96 | 4261 | | Tyco Int | 31,03 | -0,80 | 31,28 | 1998 | | Unisys Corp | 8,11 | -1,93 | 8,27 | 676 | | UPS | 75,09 | +0,37 | 74,81 | 945 | | United Tech | 65,30 | +0,60 | 64,91 | 1191 | | Unitedhealth Gr | 53,23 | -1,06 | 53,80 | 1728 | | US Bancorp | 35,69 | +0,34 | 35,57 | 1456 | | Verizon Comm | 37,46 | -0,29 | 37,57 | 2233 | | Wachovia | 56,57 | -0,26 | 56,72 | 1245 | | Wal-Mart Stores | 48,37 | -0,04 | 48,39 | 2752 | | Walt Disney Co | 35,77 | -0,22 | 35,85 | 2068 | | Washington Mutual | 44,61 | +0,79 | 44,26 | 1136 | | Wells Fargo | 36,19 | -0,03 | 36,20 | 2592 | | Xerox Corp | 16,75 | -0,53 | 16,84 | 786 |
|
