| 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 | 792,0 | +0,76 | 786,0 | 5868 | | Daiwa Securities | 1433,0 | +0,07 | 1432,0 | 7885 | | Fuji Photo Film | 4700,0 | -1,05 | 4750,0 | 2004 | | Fujitsu Ltd | 912,0 | -1,83 | 929,0 | 20627 | | Honda Motor Co | 4740,0 | -1,04 | 4790,0 | 8197 | | Kao Corp | 3480,0 | -0,29 | 3490,0 | 1754 | | KDDI* | 861000,0 | +1,41 | 849000,0 | 42 | | Mitsubishi Fin Gr* | 1500000,
0 | -1,32 | 1520000,0 | 19 | | Mitsubishi Electric | 1097,0 | +0,27 | 1094,0 | 3902 | | NEC Corp | 619,0 | — | 619,0 | 20892 | | Nippon Steel Corp | 704,0 | +2,92 | 684,0 | 136087 | | Nissan Motor Co | 1519,0 | +0,13 | 1517,0 | 12152 | | NTT* | 617000,0 | -0,96 | 623000,0 | 22 | | NTT DoCoMo* | 188000,0 | -0,53 | 189000,0 | 134 | | Pioneer | 1667,0 | -0,60 | 1677,0 | 1386 | | Ricoh | 2485,0 | -2,17 | 2540,0 | 4008 | | Seikisui House | 1735,0 | -1,20 | 1756,0 | 3562 | | Shin-Etsu Chem | 7910,0 | -1,13 | 8000,0 | 1863 | | Sony | 5800,0 | +1,40 | 5720,0 | 10523 | | Sumitomo Chem | 938,0 | +0,11 | 937,0 | 5409 | | TDK Corp | 10150,0 | — | 10150,0 | 1681 | | Toshiba Corp | 797,0 | -1,12 | 806,0 | 24289 | | Toyota Motor Co | 7980,0 | -0,37 | 8010,0 | 11393 | | Гонконг (HKD) | | Cheung Kong | 100,8 | -1,85 | 102,7 | 4845 | | China Mobile | 72,7 | -4,60 | 76,2 | 37925 | | China Unicom | 10,8 | -0,74 | 10,9 | 15669 | | CLP Holdings | 58,9 | +0,77 | 58,4 | 2819 | | CNOOC | 6,7 | -0,89 | 6,7 | 80238 | | Hang Seng Bank | 108,2 | -0,37 | 108,6 | 3617 | | Henderson Land | 45,0 | -1,75 | 45,8 | 5419 | | HSBC Holdings | 143,6 | -0,35 | 144,1 | 16128 | | Hutchison | 79,0 | -1,13 | 79,9 | 12585 | | Франция (EUR) | | Axa | 31,8 | -1,70 | 32,4 | 9654 | | BNP Paribas | 83,1 | -1,77 | 84,6 | 3740 | | Bouygues | 52,7 | -0,66 | 53,1 | 757 | | Danone | 116,0 | +0,26 | 115,7 | 1262 | | EADS | 24,5 | -1,72 | 25,0 | 1790 | | France Telecom | 21,3 | -1,21 | 21,6 | 7109 | | Lafarge | 115,7 | -1,11 | 117,0 | 565 | | Michelin | 71,8 | -0,14 | 71,9 | 841 | | Peugeot | 52,0 | -0,10 | 52,0 | 1251 | | Renault | 95,0 | -0,31 | 95,3 | 1109 | | Sanofi-Synthelab | 69,8 | -1,62 | 70,9 | 3437 | | Schneider Elec | 92,1 | -1,55 | 93,6 | 1377 | | STMicroelectronics | 14,4 | +0,35 | 14,4 | 7329 | | Total Fina Elf | 51,8 | -0,29 | 52,0 | 9752 | | Великобритания (GBp) | | ARM Holdings | 121,8 | -0,20 | 122,0 | 10926 | | BAE System | 421,8 | -1,17 | 426,8 | 10465 | | Barclays | 747,5 | -0,93 | 754,5 | 17683 | | BP | 544,0 | +0,28 | 542,5 | 45378 | | BAT | 1522,0 | +1,53 | 1499,0 | 20006 | | British Airways | 530,8 | +1,48 | 523,0 | 21757 | | British Telecom | 304,8 | -1,06 | 308,0 | 22444 | | Cable & Wireless | 167,0 | +0,60 | 166,0 | 26246 | | Cadbury Schweppes | 564,0 | +0,71 | 560,0 | 14759 | | HSBC Hldg | 933,0 | -0,32 | 936,0 | 32509 | | Lloyds TSB Grp | 585,0 | — | 585,0 | 43753 | | Marks & Spencer | 683,7 | -0,36 | 685,5 | 5152 | | Prudential | 704,0 | -1,12 | 712,0 | 8230 | | Reuters Group | 444,5 | +0,34 | 443,0 | 7204 | | Rio Tinto | 2687,0 | -1,93 | 2740,0 | 8944 | | Sainsbury | 436,8 | -0,96 | 441,0 | 7776 | | Unilever | 1379,0 | -0,93 | 1392,0 | 3613 | | Vodafone Airtch | 149,5 | -0,33 | 150,0 | 267537 | | Германия (EUR) | | Allianz AG | 148,0 | -1,58 | 150,4 | 3198 | | BASF | 72,0 | +0,06 | 72,0 | 3753 | | Bayer AG | 43,2 | -0,05 | 43,2 | 4411 | | BMW | 46,5 | +1,13 | 46,0 | 2818 | | Commerzbank AG | 32,8 | +0,52 | 32,6 | 8604 | | Daimler-Chrysler | 48,2 | -0,82 | 48,6 | 5138 | | Deutsche Bank n | 106,7 | -0,13 | 106,8 | 4589 | | Dt Telekom n | 14,2 | -0,98 | 14,3 | 18496 | | Hypovereinsbank | 36,8 | -0,97 | 37,2 | 1974 | | Infineon Tech | 11,1 | +0,73 | 11,0 | 6405 | | Merck KGaA | 89,0 | -0,94 | 89,8 | 484 | | Munich Re | 123,0 | -0,86 | 124,0 | 2071 | | Sap AG | 35,7 | -0,61 | 36,0 | 8251 | | Siemens | 81,4 | -1,50 | 82,6 | 8726 | | Volkswagen AG | 84,9 | +0,52 | 84,5 | 2190 | | Финляндия (EUR) | | Nokia | 16,7 | +2,40 | 16,3 | 67726 | | Stora Enso | 12,4 | -0,96 | 12,6 | 3410 | | Швейцария (CHF) | | Ciba Special | 83,6 | -0,54 | 84,1 | 401 | | Lonza Grp AG | 114,8 | -0,52 | 115,4 | 328 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,1 | -1,53 | 88,5 | 5353 | | Nestle | 442,3 | +0,74 | 439,0 | 1511 | | Novartis | 72,1 | -0,76 | 72,6 | 10036 | | Roche | 261,5 | +0,58 | 260,0 | 51 | | Swiss Re | 104,5 | -0,85 | 105,4 | 1484 | | UBS AG | 77,3 | -1,02 | 78,1 | 8130 | | Zurich Fin | 332,8 | -1,55 | 338,0 | 772 | | Швеция (SEK) | | ABB | 123,3 | -0,80 | 124,3 | 1456 | | Electrolux | 129,3 | +2,17 | 126,5 | 6819 | | Ericsson | 28,6 | — | 28,6 | 77950 | | Nordea | 109,9 | -0,72 | 110,7 | 5322 | | Volvo | 498,5 | -0,70 | 502,0 | 1206 | | Голландия (EUR) | | ABN Amro Hld | 16,2 | +2,22 | 15,8 | 30378 | | Ahold Kon | 24,5 | -1,45 | 24,9 | 11433 | | Fortis | 15,0 | -1,05 | 15,2 | 6788 | | ING Grp | 7,7 | -0,26 | 7,7 | 12660 | | Philips | 31,7 | -1,62 | 32,2 | 5168 | | Россия (ADR) | | АФК Система | 31,30 | -2,19 | 32,00 | 349 | | Вимм-Билль-Данн | 60,28 | +0,63 | 59,90 | 29 | | Вымпелком | 84,01 | -0,53 | 84,46 | 189 | | Газпром | 43,30 | -1,50 | 43,95 | 2776 | | ЛУКОЙЛ | 79,75 | -2,20 | 81,90 | 2646 | | Мобильные телесистемы | 53,63 | +0,43 | 53,40 | 564 | | Мосэнерго | 19,65 | -3,58 | 20,38 | 3 | | Норильский никель | 166,58 | -1,50 | 167,00 | 474 | | Пятерочка | 27,00 | -0,18 | 27,05 | 66 | | РАО ЕЭС России | 112,06 | -1,23 | 113,40 | 491 | | Ростелеком | 46,12 | -0,17 | 46,20 | 31 | | Стальная группа Мечел | 26,59 | +0,45 | 26,47 | 171 | | Сургутнефтегаз | 61,83 | +1,63 | 61,30 | 956 | | Канада (CAD) | 33,4 | -1,27 | 33,8 | 8990 | | Alcan Inc | 29,8 | -0,13 | 29,9 | 7966 | | Bank Nova Scotia | 57,9 | +0,68 | 57,5 | 313 | | BCE Inc | 71,0 | +0,11 | 70,9 | 204 | | Imperial Oil | 51,6 | +0,82 | 51,2 | 318 | | Loblaw Cos Ltd | 30,4 | +0,70 | 30,2 | 402 | | Nortel Networks | 40,8 | +0,64 | 40,5 | 88 | | Royal Bank of Canada | 51,2 | -0,19 | 51,3 | 356 | | США ($) | | Abbott Labs | 52,14 | -0,86 | 52,59 | 754 | | Agilent Tech | 32,21 | +0,47 | 32,06 | 362 | | Alcoa | 31,81 | +1,08 | 31,47 | 983 | | Allstate Corp | 62,99 | -0,21 | 63,12 | 342 | | Alltel | 61,47 | +0,24 | 61,32 | 312 | | Amer Electric Power | 43,00 | +0,12 | 42,95 | 260 | | Amer Express Co | 57,74 | -0,05 | 57,77 | 636 | | AIG | 68,46 | -0,62 | 68,89 | 1341 | | Amgen | 71,20 | -4,88 | 74,85 | 16573 | | Analog Devices | 33,71 | +2,03 | 33,04 | 918 | | Anheuser-Busch | 50,88 | -0,37 | 51,07 | 636 | | Time Warner Inc | 21,94 | -0,45 | 22,04 | 2708 | | Apple Comp Inc | 85,78 | -0,54 | 86,25 | 14768 | | Applied Materials | 17,75 | +1,54 | 17,48 | 9925 | | Automatic Data Proc | 47,40 | -0,17 | 47,48 | 405 | | Bank of America | 52,42 | +0,04 | 52,40 | 2160 | | Bank of New York | 40,35 | -0,47 | 40,54 | 522 | | Baxter Int | 48,79 | -1,65 | 49,61 | 847 | | BCE Inc | 25,74 | +0,66 | 25,57 | 46 | | Berkshire cl a* | 106,60 | -0,65 | 107,30 | 1 | | Berkshire cl b* | 3,56 | -0,75 | 3,59 | 4 | | Boeing Co | 85,10 | -1,23 | 86,16 | 1001 | | Bristol Myers sq | 25,96 | -1,22 | 26,28 | 1210 | | Cardinal Health | 71,70 | -0,99 | 72,42 | 618 | | Carnival | 51,87 | +0,37 | 51,68 | 616 | | Caterpillar Inc | 61,11 | +2,48 | 59,63 | 2906 | | ChevronTexaco | 71,69 | +0,24 | 71,52 | 1119 | | Cigna | 129,70 | -0,12 | 129,85 | 95 | | Cisco | 26,26 | +0,15 | 26,22 | 26983 | | Citigroup | 53,76 | -0,32 | 53,93 | 2126 | | Coca-Cola Co | 47,84 | -0,21 | 47,94 | 695 | | Colgate Palmoliv | 65,85 | -0,23 | 66,00 | 183 | | Costco Wholesale | 55,21 | -0,93 | 55,73 | 699 | | Daimler-Chrysler | 62,38 | -0,34 | 62,59 | 154 | | Dow Chemical Co | 41,34 | -1,43 | 41,94 | 1013 | | Du Pont Co | 49,16 | -1,01 | 49,66 | 689 | | Eastman Kodak | 25,40 | +0,95 | 25,16 | 453 | | Eli Lilly | 53,06 | -0,13 | 53,13 | 627 | | EMC Corp | 13,91 | -0,43 | 13,97 | 2046 | | Emerson Electric | 44,02 | +0,02 | 44,01 | 345 | | Exelon | 59,14 | +0,15 | 59,05 | 451 | | Exxon Mobil | 73,86 | +0,46 | 73,52 | 2817 | | Fannie Mae | 55,76 | -1,43 | 56,57 | 405 | | First Data Corp | 24,80 | -0,44 | 24,91 | 997 | | Ford Motor Co | 8,25 | +0,36 | 8,22 | 4233 | | Gap Inc | 19,03 | -0,83 | 19,19 | 860 | | Genentech | 86,80 | -0,75 | 87,46 | 628 | | General Elec Co | 36,36 | +0,06 | 36,34 | 3251 | | General Motors | 32,86 | -0,84 | 33,14 | 1293 | | Goldman Sachs Gr | 212,26 | -0,38 | 213,07 | 1429 | | HJ Heinz Co | 46,44 | +0,02 | 46,43 | 258 | | Halliburton Co | 29,51 | -0,77 | 29,74 | 4972 | | Hewlett-Packard | 41,71 | — | 41,71 | 1434 | | Home Depot Inc | 39,91 | -0,45 | 40,09 | 1144 | | Honeywell Int | 43,41 | -1,79 | 44,20 | 890 | | Illinois Tool Works | 46,92 | -0,34 | 47,08 | 364 | | Intel Corp | 20,74 | +0,68 | 20,60 | 20966 | | IBM | 97,59 | +0,08 | 97,51 | 929 | | Intl Paper | 32,87 | -0,45 | 33,02 | 416 | | Johnson&Johnson | 66,28 | -0,60 | 66,68 | 1398 | | J P Morgan Chase | 49,90 | -0,62 | 50,21 | 2548 | | Kimberly-Clark | 68,26 | -0,70 | 68,74 | 273 | | Kohls | 68,61 | +0,10 | 68,54 | 271 | | Kroger | 24,61 | +2,24 | 24,07 | 820 | | Lehman Brothers | 80,79 | -0,21 | 80,96 | 994 | | Lockheed Martin | 97,23 | -0,22 | 97,44 | 386 | | Lowes Cos | 32,72 | -1,09 | 33,08 | 1030 | | Marsh & McLennan | 29,61 | +0,03 | 29,60 | 204 | | McDonalds Corp | 42,60 | -0,93 | 43,00 | 1129 | | Medtronic | 53,28 | -0,21 | 53,39 | 543 | | Merck & Co | 46,10 | +0,22 | 46,00 | 1237 | | Merrill Lynch | 93,68 | -1,62 | 95,22 | 1316 | | Metlife Inc | 61,35 | -0,37 | 61,58 | 429 | | Micron Tech | 13,16 | +0,53 | 13,09 | 1835 | | Microsoft | 30,85 | +1,31 | 30,45 | 40417 | | Minnesota Mining | 78,69 | -0,41 | 79,01 | 313 | | Motorola Inc | 18,34 | -1,34 | 18,59 | 3738 | | Occidental Petr | 45,69 | +0,64 | 45,40 | 884 | | Omnicom Group | 103,24 | -0,24 | 103,49 | 164 | | Oracle Corp | 17,15 | +1,00 | 16,98 | 12320 | | Pfizer Inc | 26,17 | -0,72 | 26,36 | 3911 | | Philip Morris | 87,90 | +0,06 | 87,85 | 1360 | | Raytheon Co | 51,61 | -0,46 | 51,85 | 264 | | Schering-plough | 25,13 | +0,04 | 25,12 | 721 | | Tenet Healthcare | 7,17 | -0,69 | 7,22 | 317 | | Texas Instrument | 31,07 | +1,97 | 30,47 | 3534 | | Textron Inc | 92,38 | -0,83 | 93,15 | 347 | | Time Warner Inc | 21,94 | -0,45 | 22,04 | 2708 | | Tyco Int | 30,89 | +0,49 | 30,74 | 825 | | Unisys Corp | 8,20 | +0,24 | 8,18 | 183 | | UPS | 73,24 | -0,50 | 73,61 | 893 | | United Tech | 66,21 | — | 66,21 | 878 | | Unitedhealth Gr | 51,45 | -1,25 | 52,10 | 589 | | US Bancorp | 35,46 | +0,54 | 35,27 | 747 | | Verizon Comm | 37,26 | -0,64 | 37,50 | 1199 | | Wachovia | 55,97 | +0,38 | 55,76 | 701 | | Wal-Mart Stores | 47,90 | -0,52 | 48,15 | 1588 | | Walt Disney Co | 34,71 | -0,66 | 34,94 | 1042 | | Washington Mutual | 44,78 | -0,40 | 44,96 | 714 | | Wells Fargo | 36,04 | -0,11 | 36,08 | 1006 | | Xerox Corp | 17,02 | +0,65 | 16,91 | 696 |
|
