| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -0,76 | 10,6 | 9623 | | ANZ Banking Grp | 28,9 | +0,45 | 28,8 | 8058 | | CommonWealth Bank | 50,2 | -0,02 | 50,2 | 7742 | | National Australian Bank | 40,3 | -0,20 | 40,4 | 7415 | | Telstra Corp | 4,2 | -1,17 | 4,3 | 30122 | | Westpac Banking | 25,0 | +0,20 | 25,0 | 7214 | | Япония (JPY) | | Asahi Kasei | 786,0 | -1,26 | 796,0 | 6796 | | Daiwa Securities | 1432,0 | +0,42 | 1426,0 | 9079 | | Fuji Photo Film | 4750,0 | -0,21 | 4760,0 | 1904 | | Fujitsu Ltd | 929,0 | -2,21 | 950,0 | 21053 | | Honda Motor Co | 4790,0 | -2,04 | 4890,0 | 6142 | | Kao Corp | 3490,0 | +2,35 | 3410,0 | 3871 | | KDDI* | 849000,0 | -0,82 | 856000,0 | 22 | | Mitsubishi Fin Gr* | 1520000,
0 | — | 1520000,0 | 33 | | Mitsubishi Electric | 1094,0 | -0,18 | 1096,0 | 7098 | | NEC Corp | 619,0 | +1,64 | 609,0 | 32021 | | Nippon Steel Corp | 684,0 | -1,16 | 692,0 | 159192 | | Nissan Motor Co | 1517,0 | -1,56 | 1541,0 | 18587 | | NTT* | 623000,0 | -0,95 | 629000,0 | 18 | | NTT DoCoMo* | 189000,0 | — | 189000,0 | 76 | | Pioneer | 1677,0 | -1,41 | 1701,0 | 2794 | | Ricoh | 2540,0 | +5,18 | 2415,0 | 8743 | | Seikisui House | 1756,0 | +1,21 | 1735,0 | 4557 | | Shin-Etsu Chem | 8000,0 | -0,87 | 8070,0 | 1687 | | Sony | 5720,0 | +1,60 | 5630,0 | 10886 | | Sumitomo Chem | 937,0 | -2,29 | 959,0 | 11463 | | TDK Corp | 10150,0 | +2,32 | 9920,0 | 2171 | | Toshiba Corp | 806,0 | -0,49 | 810,0 | 21133 | | Toyota Motor Co | 8010,0 | -1,72 | 8150,0 | 9938 | | Гонконг (HKD) | | Cheung Kong | 102,7 | -1,34 | 104,1 | 3207 | | China Mobile | 76,2 | -1,74 | 77,5 | 34948 | | China Unicom | 10,9 | +1,12 | 10,7 | 13310 | | CLP Holdings | 58,4 | — | 58,4 | 1804 | | CNOOC | 6,7 | — | 6,7 | 55529 | | Hang Seng Bank | 108,6 | -0,91 | 109,6 | 4607 | | Henderson Land | 45,8 | -2,35 | 46,9 | 4123 | | HSBC Holdings | 144,1 | +0,42 | 143,5 | 14455 | | Hutchison | 79,9 | -1,05 | 80,7 | 8416 | | Франция (EUR) | | Axa | 32,3 | -1,37 | 32,7 | 5455 | | BNP Paribas | 84,6 | -0,29 | 84,8 | 3560 | | Bouygues | 52,8 | -1,77 | 53,7 | 823 | | Danone | 115,2 | -0,95 | 116,3 | 566 | | EADS | 24,9 | -0,68 | 25,1 | 2151 | | France Telecom | 21,5 | -1,51 | 21,8 | 6704 | | Lafarge | 116,7 | -0,93 | 117,8 | 513 | | Michelin | 71,5 | -1,31 | 72,4 | 906 | | Peugeot | 52,3 | -2,79 | 53,8 | 2136 | | Renault | 94,8 | -0,63 | 95,4 | 1149 | | Sanofi-Synthelab | 70,7 | -0,77 | 71,2 | 2762 | | Schneider Elec | 93,4 | +1,14 | 92,3 | 1043 | | STMicroelectronics | 14,3 | +1,85 | 14,0 | 6336 | | Total Fina Elf | 51,8 | -1,05 | 52,3 | 8313 | | Великобритания (GBp) | | ARM Holdings | 122,5 | +2,51 | 119,5 | 15322 | | BAE System | 426,5 | -0,58 | 429,0 | 12688 | | Barclays | 754,5 | -0,46 | 758,0 | 21937 | | BP | 543,0 | -1,00 | 548,5 | 48495 | | BAT | 1497,0 | -0,27 | 1501,0 | 6354 | | British Airways | 522,0 | -2,70 | 536,5 | 16400 | | British Telecom | 307,8 | -0,97 | 310,8 | 16698 | | Cable & Wireless | 166,0 | +0,91 | 164,5 | 41820 | | Cadbury Schweppes | 559,5 | -0,18 | 560,5 | 6853 | | HSBC Hldg | 935,0 | -0,43 | 939,0 | 42395 | | Lloyds TSB Grp | 584,5 | -0,60 | 588,0 | 15663 | | Marks & Spencer | 685,4 | -0,94 | 692,5 | 6805 | | Prudential | 711,7 | -0,84 | 717,0 | 9811 | | Reuters Group | 441,8 | -1,06 | 446,5 | 6969 | | Rio Tinto | 2743,0 | -0,62 | 2760,0 | 7872 | | Sainsbury | 439,3 | -1,24 | 444,8 | 6618 | | Unilever | 1388,0 | -1,07 | 1403,0 | 6408 | | Vodafone Airtch | 150,0 | -0,17 | 150,3 | 273497 | | Германия (EUR) | | Allianz AG | 150,0 | -1,21 | 151,8 | 2794 | | BASF | 71,8 | -1,37 | 72,8 | 3153 | | Bayer AG | 43,2 | -2,22 | 44,2 | 4303 | | BMW | 45,6 | -2,17 | 46,7 | 3125 | | Commerzbank AG | 32,6 | +0,22 | 32,5 | 7413 | | Daimler-Chrysler | 48,6 | -2,41 | 49,8 | 5954 | | Deutsche Bank n | 106,6 | +0,08 | 106,6 | 3152 | | Dt Telekom n | 14,3 | -1,66 | 14,5 | 18188 | | Hypovereinsbank | 36,8 | +2,17 | 36,0 | 2746 | | Infineon Tech | 11,1 | +3,45 | 10,7 | 11206 | | Merck KGaA | 89,7 | -2,14 | 91,7 | 940 | | Munich Re | 124,3 | -1,57 | 126,3 | 2058 | | Sap AG | 35,9 | +0,11 | 35,9 | 15095 | | Siemens | 82,6 | +5,91 | 78,0 | 21153 | | Volkswagen AG | 84,8 | — | 84,8 | 2294 | | Финляндия (EUR) | | Nokia | 16,4 | +5,62 | 15,5 | 178533 | | Stora Enso | 12,6 | -0,16 | 12,6 | 2341 | | Швейцария (CHF) | | Ciba Special | 83,8 | -0,83 | 84,5 | 340 | | Lonza Grp AG | 113,9 | -1,73 | 115,9 | 553 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,4 | +0,23 | 88,2 | 6598 | | Nestle | 438,0 | -1,30 | 443,8 | 895 | | Novartis | 72,6 | — | 72,6 | 4994 | | Roche | 259,0 | -0,67 | 260,8 | 31 | | Swiss Re | 105,2 | -1,13 | 106,4 | 2060 | | UBS AG | 78,2 | +1,03 | 77,4 | 10334 | | Zurich Fin | 337,0 | -0,96 | 340,3 | 658 | | Швеция (SEK) | | ABB | 124,0 | -0,40 | 124,5 | 2121aaz | | Electrolux | 126,3 | +0,80 | 125,3 | 2882 | | Ericsson | 28,7 | +0,53 | 28,6 | 157856 | | Nordea | 110,5 | -0,18 | 110,7 | 7927 | | Volvo | 502,0 | +1,83 | 493,0 | 3478 | | Голландия (EUR) | | ABN Amro Hld | 15,8 | -1,61 | 16,1 | 55118 | | Ahold Kon | 24,9 | +1,14 | 24,6 | 19025 | | Fortis | 15,2 | -0,65 | 15,3 | 5366 | | ING Grp | 7,7 | -1,29 | 7,8 | 7594 | | Philips | 32,0 | -1,11 | 32,4 | 3845 | | Россия (ADR) | | АФК Система | 32,53 | -2,29 | 32,75 | 565 | | Вимм-Билль-Данн | 59,44 | -0,35 | 59,65 | 26 | | Вымпелком | 84,67 | -2,45 | 86,80 | 200 | | Газпром | 43,85 | +1,15 | 43,45 | 3413 | | ЛУКОЙЛ | 80,80 | +1,74 | 80,50 | 2632 | | Мобильные телесистемы | 54,05 | -2,42 | 55,39 | 856 | | Норильский никель | 169,90 | -1,33 | 169,25 | 1447 | | Пятерочка | 27,05 | +0,19 | 27,00 | 120 | | РАО ЕЭС России | 113,17 | +0,35 | 113,00 | 289 | | Ростелеком | 46,24 | +0,94 | 45,81 | 19 | | Стальная группа Мечел | 26,45 | +1,34 | 26,10 | 397 | | Сургутнефтегаз | 61,09 | +2,17 | 60,00 | 2007 | | Канада (CAD) | | Alcan Inc | 29,9 | -0,20 | 29,9 | 8699 | | Bank Nova Scotia | 58,2 | -0,22 | 58,3 | 370 | | BCE Inc | 70,7 | -0,06 | 70,7 | 329 | | Imperial Oil | 51,2 | — | 51,2 | 478 | | Loblaw Cos Ltd | 30,2 | +1,34 | 29,8 | 1518 | | Nortel Networks | 40,9 | -0,15 | 41,0 | 239 | | Royal Bank of Canada | 51,3 | +0,31 | 51,1 | 196 | | США ($) | | Abbott Labs | 52,77 | -1,46 | 53,55 | 854 | | Agilent Tech | 32,45 | -0,49 | 32,61 | 268 | | Alcoa | 31,71 | -0,28 | 31,80 | 1054 | | Allstate Corp | 63,69 | -0,03 | 63,71 | 310 | | Alltel | 61,80 | +0,05 | 61,77 | 286 | | Amer Electric Power | 43,09 | -0,05 | 43,11 | 162 | | Amer Express Co | 58,32 | -1,04 | 58,93 | 640 | | AIG | 69,13 | -1,07 | 69,88 | 994 | | Amgen | 74,68 | -0,61 | 75,14 | 1995 | | Analog Devices | 33,40 | +1,21 | 33,00 | 481 | | Anheuser-Busch | 51,43 | +0,19 | 51,33 | 333 | | Time Warner Inc | 22,58 | +0,27 | 22,52 | 1401 | | Apple Comp Inc | 87,75 | +1,21 | 86,70 | 13187 | | Applied Materials | 17,74 | +0,80 | 17,60 | 10027 | | Automatic Data Proc | 47,46 | -0,61 | 47,75 | 263 | | Bank of America | 52,74 | -0,86 | 53,20 | 2931 | | Bank of New York | 40,63 | -0,61 | 40,88 | 326 | | Baxter Int | 49,41 | +2,62 | 48,15 | 984 | | BCE Inc | 25,60 | +1,39 | 25,25 | 151 | | Berkshire cl a* | 107,60 | -0,07 | 107,68 | 1 | | Berkshire cl b* | 3,59 | +0,19 | 3,58 | 2 | | Boeing Co | 87,19 | -0,47 | 87,60 | 473 | | Bristol Myers sq | 26,49 | -1,85 | 26,99 | 1279 | | Cardinal Health | 72,83 | +4,00 | 70,03 | 1699 | | Carnival | 51,99 | -0,52 | 52,26 | 271 | | Caterpillar Inc | 59,91 | +0,30 | 59,73 | 770 | | ChevronTexaco | 72,47 | -0,51 | 72,84 | 1141 | | Cigna | 130,14 | +0,46 | 129,55 | 99 | | Cisco | 26,62 | -1,00 | 26,89 | 18065 | | Citigroup | 54,68 | -0,27 | 54,83 | 2703 | | Coca-Cola Co | 48,09 | -0,08 | 48,13 | 638 | | Colgate Palmoliv | 66,04 | -0,68 | 66,49 | 233 | | Costco Wholesale | 56,28 | -1,37 | 57,06 | 645 | | Daimler-Chrysler | 63,05 | -2,73 | 64,82 | 140 | | Dow Chemical Co | 42,44 | +0,90 | 42,06 | 1793 | | Du Pont Co | 50,28 | — | 50,28 | 621 | | Eastman Kodak | 24,98 | +1,09 | 24,71 | 327 | | Eli Lilly | 53,00 | -0,62 | 53,33 | 959 | | EMC Corp | 14,08 | +0,86 | 13,96 | 2775 | | Emerson Electric | 44,41 | -0,34 | 44,56 | 468 | | Exelon | 59,93 | -0,23 | 60,07 | 295 | | Exxon Mobil | 74,68 | -0,29 | 74,90 | 3124 | | Fannie Mae | 56,73 | -0,25 | 56,87 | 299 | | First Data Corp | 25,42 | -2,61 | 26,10 | 1944 | | Ford Motor Co | 8,44 | +2,93 | 8,20 | 13409 | | Gap Inc | 19,35 | -0,15 | 19,38 | 2509 | | Genentech | 87,70 | -0,78 | 88,39 | 329 | | General Elec Co | 36,36 | -0,76 | 36,64 | 3283 | | General Motors | 33,12 | +1,16 | 32,74 | 1496 | | Goldman Sachs Gr | 217,41 | -1,22 | 220,10 | 1225 | | HJ Heinz Co | 46,64 | -0,43 | 46,84 | 164 | | Halliburton Co | 30,13 | -0,07 | 30,15 | 2203 | | Hewlett-Packard | 42,29 | -0,24 | 42,39 | 1634 | | Home Depot Inc | 40,30 | -0,96 | 40,69 | 1076 | | Honeywell Int | 44,42 | — | 44,42 | 432 | | Illinois Tool Works | 47,59 | +0,34 | 47,43 | 346 | | Intel Corp | 20,82 | -0,10 | 20,84 | 16310 | | IBM | 97,57 | +0,17 | 97,40 | 852 | | Intl Paper | 33,65 | -1,03 | 34,00 | 213 | | Johnson&Johnson | 66,60 | -0,61 | 67,01 | 1037 | | J P Morgan Chase | 50,47 | +0,22 | 50,36 | 2104 | | Kimberly-Clark | 68,90 | -0,82 | 69,47 | 371 | | Kohls | 69,32 | -0,37 | 69,58 | 322 | | Kroger | 24,31 | -0,21 | 24,36 | 370 | | Lehman Brothers | 82,79 | -1,44 | 84,00 | 768 | | Lockheed Martin | 97,76 | +0,64 | 97,14 | 571 | | Lowes Cos | 33,27 | -0,95 | 33,59 | 614 | | Marsh & McLennan | 29,87 | -0,70 | 30,08 | 286 | | McDonalds Corp | 43,91 | -0,57 | 44,16 | 1774 | | Medtronic | 53,34 | -0,19 | 53,44 | 632 | | Merck & Co | 46,21 | -0,02 | 46,22 | 1091 | | Merrill Lynch | 96,06 | -1,51 | 97,53 | 715 | | Metlife Inc | 62,22 | -0,84 | 62,75 | 215 | | Micron Tech | 13,21 | -0,15 | 13,23 | 1219 | | Microsoft | 31,15 | +0,19 | 31,09 | 22542 | | Minnesota Mining | 79,27 | -0,28 | 79,49 | 341 | | Motorola Inc | 18,64 | +0,38 | 18,57 | 5142 | | Occidental Petr | 46,28 | +0,17 | 46,20 | 1115 | | Omnicom Group | 103,98 | -0,12 | 104,10 | 67 | | Oracle Corp | 17,15 | +0,06 | 17,14 | 7831 | | Pfizer Inc | 26,60 | -0,82 | 26,82 | 2965 | | Philip Morris | 88,38 | +0,52 | 87,92 | 955 | | Raytheon Co | 52,50 | -0,51 | 52,77 | 186 | | Schering-plough | 25,20 | -0,24 | 25,26 | 519 | | Tenet Healthcare | 7,31 | -0,27 | 7,33 | 429 | | Texas Instrument | 30,72 | +2,40 | 30,00 | 6408 | | Textron Inc | 93,17 | -3,53 | 96,58 | 1363 | | Time Warner Inc | 22,58 | +0,27 | 22,52 | 1401 | | Tyco Int | 31,15 | +0,48 | 31,00 | 1069 | | Unisys Corp | 8,11 | +0,87 | 8,04 | 343 | | UPS | 73,99 | -0,62 | 74,45 | 401 | | United Tech | 66,71 | -0,18 | 66,83 | 775 | | Unitedhealth Gr | 52,05 | +0,48 | 51,80 | 576 | | US Bancorp | 35,50 | -0,06 | 35,52 | 873 | | Verizon Comm | 37,72 | -0,92 | 38,07 | 1257 | | Wachovia | 56,37 | -0,21 | 56,49 | 1041 | | Wal-Mart Stores | 48,32 | -0,60 | 48,61 | 1221 | | Walt Disney Co | 35,29 | -0,17 | 35,35 | 1346 | | Washington Mutual | 45,14 | -0,46 | 45,35 | 632 | | Wells Fargo | 36,50 | -0,16 | 36,56 | 1133 | | Xerox Corp | 17,01 | +0,18 | 16,98 | 523 |
|
