| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,77 | 10,3 | 3445 | | ANZ Banking Grp | 28,6 | +1,13 | 28,3 | 5624 | | CommonWealth Bank | 50,1 | +0,60 | 49,8 | 2171 | | National Australian Bank | 40,7 | +0,57 | 40,5 | 2983 | | Telstra Corp | 4,3 | -0,92 | 4,4 | 16367 | | Westpac Banking | 24,6 | +1,44 | 24,3 | 6226 | | Япония (JPY) | | Asahi Kasei | 795,0 | +1,27 | 785,0 | 6224 | | Daiwa Securities | 1421,0 | -0,35 | 1426,0 | 8867 | | Fuji Photo Film | 4730,0 | +0,21 | 4720,0 | 2304 | | Fujitsu Ltd | 958,0 | -1,03 | 968,0 | 15983 | | Honda Motor Co | 4770,0 | -0,83 | 4810,0 | 6436 | | Kao Corp | 3350,0 | +0,90 | 3320,0 | 1218 | | KDDI* | 817000,0 | +0,74 | 811000,0 | 10 | | Mitsubishi Fin Gr* | 1550000,
0 | +2,65 | 1510000,0 | 37 | | Mitsubishi Electric | 1095,0 | +1,96 | 1074,0 | 4598 | | NEC Corp | 608,0 | +0,66 | 604,0 | 12803 | | Nippon Steel Corp | 666,0 | +2,46 | 650,0 | 105341 | | Nissan Motor Co | 1507,0 | +2,24 | 1474,0 | 17963 | | NTT* | 618000,0 | +0,65 | 614000,0 | 17 | | NTT DoCoMo* | 189000,0 | +0,53 | 188000,0 | 84 | | Pioneer | 1729,0 | +0,17 | 1726,0 | 1164 | | Ricoh | 2425,0 | +0,83 | 2405,0 | 1295 | | Seikisui House | 1724,0 | +0,41 | 1717,0 | 3463 | | Shin-Etsu Chem | 8030,0 | +1,39 | 7920,0 | 1694 | | Sony | 5710,0 | +0,88 | 5660,0 | 3550 | | Sumitomo Chem | 953,0 | — | 953,0 | 8898 | | TDK Corp | 9880,0 | -0,20 | 9900,0 | 731 | | Toshiba Corp | 808,0 | +1,00 | 800,0 | 28257 | | Toyota Motor Co | 7990,0 | +0,13 | 7980,0 | 4034 | | Гонконг (HKD) | | Cheung Kong | 108,8 | +3,23 | 105,4 | 6572 | | China Mobile | 73,9 | +4,31 | 70,8 | 36418 | | China Unicom | 10,3 | +2,58 | 10,1 | 15533 | | CLP Holdings | 59,0 | +1,11 | 58,4 | 2039 | | CNOOC | 6,7 | — | 6,7 | 141049 | | Hang Seng Bank | 112,4 | -0,18 | 112,6 | 4283 | | Henderson Land | 49,2 | +0,51 | 48,9 | 1927 | | HSBC Holdings | 145,4 | +1,68 | 143,0 | 35087 | | Hutchison | 81,3 | +1,06 | 80,4 | 14428 | | Франция (EUR) | | Axa | 32,5 | -1,96 | 33,2 | 7332 | | BNP Paribas | 83,5 | -1,18 | 84,5 | 2805 | | Bouygues | 51,9 | -0,29 | 52,1 | 1134 | | Danone | 113,9 | -0,61 | 114,6 | 534 | | EADS | 24,5 | +0,45 | 24,4 | 3057 | | France Telecom | 21,7 | -1,50 | 22,0 | 6153 | | Lafarge | 114,3 | -0,35 | 114,7 | 662 | | Michelin | 70,0 | — | 70,0 | 749 | | Peugeot | 53,2 | +0,76 | 52,8 | 912 | | Renault | 93,9 | -0,32 | 94,2 | 800 | | Sanofi-Synthelab | 70,7 | -0,84 | 71,3 | 3179 | | Schneider Elec | 93,5 | -0,53 | 94,0 | 1046 | | STMicroelectronics | 14,1 | -2,08 | 14,4 | 3828 | | Total Fina Elf | 51,9 | -0,19 | 52,0 | 7204 | | Великобритания (GBp) | | ARM Holdings | 119,8 | — | 119,8 | 4640 | | BAE System | 420,8 | -2,04 | 429,5 | 9164 | | Barclays | 746,5 | -0,07 | 747,0 | 10344 | | BP | 544,8 | +0,18 | 543,5 | 41707 | | BAT | 1495,0 | -0,53 | 1503,0 | 6001 | | British Airways | 536,8 | -1,42 | 544,5 | 11189 | | British Telecom | 310,3 | +0,08 | 310,0 | 15794 | | Cable & Wireless | 159,5 | +0,95 | 158,0 | 17772 | | Cadbury Schweppes | 556,5 | -0,63 | 560,0 | 4439 | | HSBC Hldg | 933,5 | +0,11 | 932,5 | 27107 | | Lloyds TSB Grp | 583,5 | +0,26 | 582,0 | 17990 | | Marks & Spencer | 668,0 | -0,74 | 673,0 | 4915 | | Prudential | 721,0 | +0,42 | 718,0 | 9523 | | Reuters Group | 444,8 | -0,67 | 447,8 | 8804 | | Rio Tinto | 2591,0 | +0,50 | 2578,0 | 7179 | | Sainsbury | 432,8 | -0,29 | 434,3 | 14008 | | Unilever | 1397,0 | -1,20 | 1414,0 | 2892 | | Vodafone Airtch | 149,3 | +0,67 | 148,3 | 246356 | | Германия (EUR) | | Allianz AG | 149,8 | -1,38 | 151,9 | 2641 | | BASF | 72,9 | -0,76 | 73,5 | 2580 | | Bayer AG | 43,4 | -1,14 | 43,9 | 3258 | | BMW | 45,5 | +0,11 | 45,4 | 1963 | | Commerzbank AG | 32,7 | -0,55 | 32,9 | 6508 | | Daimler-Chrysler | 48,4 | -0,92 | 48,8 | 7694 | | Deutsche Bank n | 104,9 | -0,10 | 105,0 | 3287 | | Dt Telekom n | 14,5 | -0,82 | 14,6 | 18947 | | Hypovereinsbank | 34,8 | -1,92 | 35,4 | 261 | | Infineon Tech | 10,8 | -0,83 | 10,9 | 6242 | | Merck KGaA | 89,3 | +2,20 | 87,4 | 679 | | Munich Re | 126,5 | -0,94 | 127,7 | 1831 | | Sap AG | 37,9 | +0,08 | 37,8 | 6089 | | Siemens | 77,0 | -1,50 | 78,2 | 3915 | | Volkswagen AG | 84,5 | -0,58 | 85,0 | 1536 | | Финляндия (EUR) | | Nokia | 15,4 | -0,97 | 15,5 | 21037 | | Stora Enso | 12,7 | -0,63 | 12,7 | 3596 | | Швейцария (CHF) | | Ciba Special | 84,6 | -1,00 | 85,4 | 215 | | Lonza Grp AG | 111,0 | -0,89 | 112,0 | 357 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 86,5 | +0,52 | 86,1 | 8322 | | Nestle | 445,0 | -0,28 | 446,3 | 588 | | Novartis | 72,3 | -1,03 | 73,1 | 5448 | | Roche | 263,5 | -0,85 | 265,8 | 10 | | Swiss Re | 108,6 | +1,69 | 106,8 | 4191 | | UBS AG | 76,2 | -0,13 | 76,3 | 5915 | | Zurich Fin | 339,5 | -1,02 | 343,0 | 438 | | Швеция (SEK) | | ABB | 123,0 | +0,61 | 122,3 | 1917aaz | | Electrolux | 124,0 | -1,59 | 126,0 | 1265 | | Ericsson | 28,5 | -0,35 | 28,6 | 86061 | | Nordea | 112,0 | +1,27 | 110,6 | 13905 | | Volvo | 492,0 | +1,23 | 486,0 | 1746 | | Голландия (EUR) | | ABN Amro Hld | 15,7 | +0,52 | 15,6 | 24180 | | Ahold Kon | 24,4 | -1,45 | 24,8 | 7654 | | Fortis | 15,2 | -1,55 | 15,5 | 5840 | | ING Grp | 7,9 | -0,13 | 8,0 | 5938 | | Philips | 32,3 | -0,65 | 32,5 | 2228 | | Россия (ADR) | | АФК Система | 32,90 | +3,62 | 31,75 | 612 | | Вимм-Билль-Данн | 57,26 | +1,06 | 56,66 | 37 | | Вымпелком | 81,38 | +3,41 | 78,70 | 600 | | Газпром | 43,66 | +1,96 | 42,91 | 4793 | | ЛУКОЙЛ | 80,50 | +2,55 | 78,50 | 2528 | | Мобильные телесистемы | 51,14 | +3,00 | 49,65 | 952 | | Норильский никель | 167,25 | +1,98 | 164,00 | 551 | | Пятерочка | 27,41 | +1,30 | 27,00 | 140 | | РАО ЕЭС России | 102,81 | +3,11 | 103,00 | 457 | | Ростелеком | 45,11 | -1,40 | 45,75 | 16 | | Ростелеком | 45,50 | — | 44,97 | 13 | | Стальная группа Мечел | 25,49 | +1,72 | 25,06 | 215 | | Сургутнефтегаз | 62,50 | +1,13 | 61,80 | 2518 | | Канада (CAD) | | Alcan Inc | 29,0 | -1,26 | 29,4 | 10946 | | Bank Nova Scotia | 56,7 | -0,77 | 57,1 | 327 | | BCE Inc | 69,8 | +0,19 | 69,7 | 844 | | Imperial Oil | 51,1 | -0,20 | 51,2 | 367 | | Loblaw Cos Ltd | 29,1 | -0,48 | 29,3 | 346 | | Nortel Networks | 40,1 | +0,68 | 39,9 | 197 | | Royal Bank of Canada | 51,3 | +0,23 | 51,2 | 98 | | США ($) | | Abbott Labs | 53,14 | -0,71 | 53,52 | 1252 | | Agilent Tech | 32,58 | -0,67 | 32,80 | 497 | | Alcoa | 31,36 | -0,13 | 31,40 | 1550 | | Allstate Corp | 62,82 | -1,43 | 63,73 | 979 | | Alltel | 61,86 | -0,74 | 62,32 | 453 | | Amer Electric Power | 41,89 | -0,12 | 41,94 | 217 | | Amer Express Co | 57,39 | -1,21 | 58,09 | 1944 | | AIG | 70,46 | -1,28 | 71,37 | 1623 | | Amgen | 76,03 | +2,40 | 74,25 | 10251 | | Analog Devices | 32,47 | -0,98 | 32,79 | 853 | | Anheuser-Busch | 50,64 | -0,35 | 50,82 | 537 | | Time Warner Inc | 22,55 | -0,31 | 22,62 | 2659 | | Apple Comp Inc | 85,89 | -2,95 | 88,50 | 23210 | | Applied Materials | 17,91 | -1,65 | 18,21 | 8814 | | Automatic Data Proc | 47,38 | -1,11 | 47,91 | 531 | | Bank of America | 53,65 | +0,11 | 53,59 | 2487 | | Bank of New York | 40,75 | -0,12 | 41,02 | 807 | | Baxter Int | 48,36 | -1,04 | 48,87 | 745 | | BCE Inc | 24,77 | -1,00 | 25,02 | 92 | | Berkshire cl a* | 109,53 | +0,07 | 109,45 | 1 | | Berkshire cl b* | 3,65 | -0,12 | 3,66 | 2 | | Boeing Co | 85,56 | -3,46 | 88,63 | 1703 | | Bristol Myers sq | 26,51 | -0,45 | 26,63 | 1421 | | Cardinal Health | 69,52 | +0,12 | 69,44 | 783 | | Carnival | 52,02 | -0,71 | 52,39 | 694 | | Caterpillar Inc | 58,52 | -1,43 | 59,37 | 1245 | | ChevronTexaco | 71,68 | -0,88 | 72,32 | 2244 | | Cigna | 130,01 | +0,05 | 129,94 | 155 | | Cisco | 26,36 | -1,27 | 26,70 | 25853 | | Citigroup | 54,86 | +0,66 | 54,50 | 4962 | | Coca-Cola Co | 48,17 | -0,19 | 48,26 | 978 | | Colgate Palmoliv | 66,05 | -1,20 | 66,85 | 441 | | Costco Wholesale | 56,03 | -1,30 | 56,77 | 885 | | Daimler-Chrysler | 62,63 | -1,31 | 63,46 | 207 | | Dow Chemical Co | 41,75 | -0,78 | 42,08 | 1196 | | Du Pont Co | 50,00 | -1,65 | 50,84 | 1258 | | Eastman Kodak | 24,61 | -0,57 | 24,75 | 368 | | Eli Lilly | 52,68 | -0,53 | 52,96 | 1037 | | EMC Corp | 13,46 | -0,96 | 13,59 | 4079 | | Emerson Electric | 44,15 | -0,59 | 44,41 | 369 | | Exelon | 60,24 | -0,03 | 60,26 | 507 | | Exxon Mobil | 73,12 | -0,56 | 73,53 | 4726 | | Fannie Mae | 56,42 | -1,02 | 57,00 | 419 | | First Data Corp | 25,97 | -0,88 | 26,20 | 837 | | Ford Motor Co | 8,31 | +0,12 | 8,30 | 6634 | | Gap Inc | 19,81 | -0,95 | 20,00 | 1544 | | Genentech | 89,22 | +0,19 | 89,05 | 783 | | General Elec Co | 36,83 | -0,32 | 36,95 | 7213 | | General Motors | 32,54 | +3,14 | 31,55 | 2982 | | Goldman Sachs Gr | 210,41 | +0,06 | 210,29 | 1200 | | HJ Heinz Co | 46,85 | +0,24 | 46,74 | 396 | | Halliburton Co | 29,77 | +1,36 | 29,37 | 3480 | | Hewlett-Packard | 41,56 | -1,05 | 42,00 | 2197 | | Home Depot Inc | 40,16 | -0,96 | 40,55 | 3154 | | Honeywell Int | 44,03 | -2,78 | 45,29 | 1022 | | Illinois Tool Works | 46,74 | -1,56 | 47,48 | 824 | | Intel Corp | 20,75 | -0,34 | 20,82 | 24266 | | IBM | 96,26 | +0,09 | 96,17 | 2062 | | Intl Paper | 33,97 | -2,02 | 34,67 | 493 | | Johnson&Johnson | 67,41 | -0,52 | 67,76 | 1820 | | J P Morgan Chase | 49,34 | +1,19 | 48,76 | 3888 | | Kimberly-Clark | 68,66 | -0,36 | 68,91 | 537 | | Kohls | 68,01 | -2,19 | 69,53 | 540 | | Kroger | 24,22 | +0,41 | 24,12 | 939 | | Lehman Brothers | 82,46 | -0,83 | 83,15 | 855 | | Lockheed Martin | 96,39 | -0,90 | 97,27 | 599 | | Lowes Cos | 33,26 | -1,33 | 33,71 | 1392 | | Marsh & McLennan | 30,42 | -0,10 | 30,64 | 310 | | McDonalds Corp | 44,39 | -0,94 | 44,81 | 1094 | | Medtronic | 53,45 | -0,60 | 53,77 | 753 | | Merck & Co | 45,10 | -1,10 | 45,60 | 1663 | | Merrill Lynch | 95,19 | -0,71 | 95,87 | 1155 | | Metlife Inc | 61,58 | +0,15 | 61,49 | 515 | | Micron Tech | 13,07 | -1,51 | 13,27 | 1866 | | Microsoft | 30,63 | -1,54 | 31,11 | 18605 | | Minnesota Mining | 78,32 | -1,17 | 79,25 | 474 | | Motorola Inc | 18,60 | -3,48 | 19,27 | 8635 | | Occidental Petr | 44,62 | -0,29 | 44,75 | 2085 | | Omnicom Group | 103,06 | -1,30 | 104,42 | 250 | | Oracle Corp | 16,81 | -2,66 | 17,27 | 18207 | | Pfizer Inc | 26,99 | -0,84 | 27,22 | 5541 | | Philip Morris | 86,88 | -0,44 | 87,26 | 1769 | | Raytheon Co | 51,93 | -0,71 | 52,30 | 367 | | Schering-plough | 24,85 | -0,56 | 24,99 | 1065 | | Tenet Healthcare | 7,39 | -2,51 | 7,58 | 928 | | Texas Instrument | 28,45 | +0,21 | 28,39 | 3217 | | Textron Inc | 95,01 | -0,15 | 95,15 | 378 | | Time Warner Inc | 22,55 | -0,31 | 22,62 | 2659 | | Tyco Int | 30,58 | -0,52 | 30,74 | 1395 | | Unisys Corp | 8,21 | -0,85 | 8,28 | 184 | | UPS | 73,81 | -1,61 | 75,02 | 850 | | United Tech | 64,13 | -1,61 | 65,18 | 946 | | Unitedhealth Gr | 52,47 | -1,37 | 53,20 | 1865 | | US Bancorp | 35,36 | -0,28 | 35,46 | 807 | | Verizon Comm | 37,26 | +0,03 | 37,25 | 1663 | | Wachovia | 56,20 | -0,20 | 56,31 | 1359 | | Wal-Mart Stores | 47,82 | -1,01 | 48,31 | 2254 | | Walt Disney Co | 35,23 | -0,76 | 35,50 | 1546 | | Washington Mutual | 44,92 | +0,56 | 44,67 | 883 | | Wells Fargo | 35,74 | -0,83 | 36,04 | 1467 | | Xerox Corp | 16,77 | -0,59 | 16,87 | 558 |
|
