| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,86 | 10,5 | 4431 | | ANZ Banking Grp | 29,0 | +0,10 | 28,9 | 4245 | | CommonWealth Bank | 49,9 | -0,60 | 50,2 | 1731 | | National Australian Bank | 40,1 | -0,67 | 40,3 | 3174 | | Telstra Corp | 4,3 | +0,24 | 4,2 | 16911 | | Westpac Banking | 24,9 | -0,28 | 25,0 | 4052 | | Япония (JPY) | | Asahi Kasei | 793,0 | +0,13 | 792,0 | 4890 | | Daiwa Securities | 1455,0 | +1,54 | 1433,0 | 11256 | | Fuji Photo Film | 4690,0 | -0,21 | 4700,0 | 1389 | | Fujitsu Ltd | 921,0 | +0,99 | 912,0 | 13076 | | Honda Motor Co | 4740,0 | — | 4740,0 | 6158 | | Kao Corp | 3510,0 | +0,86 | 3480,0 | 1515 | | KDDI* | 878000,0 | +1,97 | 861000,0 | 23 | | Mitsubishi Fin Gr* | 1470000,
0 | -2,00 | 1500000,0 | 49 | | Mitsubishi Electric | 1096,0 | -0,09 | 1097,0 | 4571 | | NEC Corp | 616,0 | -0,48 | 619,0 | 12246 | | Nippon Steel Corp | 711,0 | +0,99 | 704,0 | 130559 | | Nissan Motor Co | 1540,0 | +1,38 | 1519,0 | 13842 | | NTT* | 610000,0 | -1,13 | 617000,0 | 27 | | NTT DoCoMo* | 185000,0 | -1,60 | 188000,0 | 108 | | Pioneer | 1645,0 | -1,32 | 1667,0 | 2099 | | Ricoh | 2500,0 | +0,60 | 2485,0 | 2991 | | Seikisui House | 1751,0 | +0,92 | 1735,0 | 4880 | | Shin-Etsu Chem | 7900,0 | -0,13 | 7910,0 | 2064 | | Sony | 5730,0 | -1,21 | 5800,0 | 5891 | | Sumitomo Chem | 943,0 | +0,53 | 938,0 | 6137 | | TDK Corp | 10120,0 | -0,30 | 10150,0 | 779 | | Toshiba Corp | 786,0 | -1,38 | 797,0 | 22671 | | Toyota Motor Co | 8000,0 | +0,25 | 7980,0 | 5259 | | Гонконг (HKD) | | Cheung Kong | 101,1 | +0,30 | 100,8 | 2616 | | China Mobile | 71,8 | -1,24 | 72,7 | 25174 | | China Unicom | 11,1 | +2,60 | 10,8 | 15490 | | CLP Holdings | 58,4 | -0,85 | 58,9 | 2617 | | CNOOC | 6,7 | +0,45 | 6,7 | 48999 | | Hang Seng Bank | 108,7 | +0,46 | 108,2 | 1628 | | Henderson Land | 45,0 | — | 45,0 | 4223 | | HSBC Holdings | 142,7 | -0,63 | 143,6 | 13791 | | Hutchison | 79,0 | +0,06 | 79,0 | 4272 | | Франция (EUR) | | Axa | 32,4 | +1,09 | 32,0 | 5709 | | BNP Paribas | 84,3 | +1,38 | 83,1 | 2624 | | Bouygues | 53,4 | +1,14 | 52,8 | 495 | | Danone | 118,9 | +2,59 | 115,9 | 1283 | | EADS | 25,2 | +2,32 | 24,6 | 3202 | | France Telecom | 21,1 | -1,17 | 21,4 | 12565 | | Lafarge | 117,0 | +0,95 | 115,9 | 342 | | Michelin | 72,7 | +0,97 | 72,0 | 459 | | Peugeot | 52,4 | +1,06 | 51,8 | 877 | | Renault | 96,3 | +1,48 | 94,9 | 584 | | Sanofi-Synthelab | 69,2 | -1,07 | 70,0 | 4674 | | Schneider Elec | 93,3 | +0,97 | 92,4 | 696 | | STMicroelectronics | 14,5 | +0,21 | 14,5 | 3484 | | Total Fina Elf | 51,6 | -0,19 | 51,7 | 5215 | | Великобритания (GBp) | | ARM Holdings | 122,0 | +0,41 | 121,5 | 7720 | | BAE System | 422,0 | +0,48 | 420,0 | 7984 | | Barclays | 751,0 | +0,94 | 744,0 | 33634 | | BP | 537,3 | -0,46 | 540,0 | 41267 | | BAT | 1562,0 | +2,97 | 1517,0 | 19303 | | British Airways | 541,7 | +2,65 | 527,5 | 15984 | | British Telecom | 306,8 | +0,74 | 304,5 | 68099 | | Cable & Wireless | 168,3 | +0,90 | 166,8 | 28571 | | Cadbury Schweppes | 570,0 | +1,06 | 564,0 | 14890 | | HSBC Hldg | 934,5 | +0,32 | 931,5 | 24684 | | Lloyds TSB Grp | 588,0 | +0,77 | 583,5 | 64997 | | Marks & Spencer | 680,0 | -0,37 | 682,5 | 6042 | | Prudential | 701,0 | -0,21 | 702,5 | 27782 | | Reuters Group | 445,5 | +0,34 | 444,0 | 6838 | | Rio Tinto | 2667,0 | -0,56 | 2682,0 | 6701 | | Sainsbury | 432,5 | -1,14 | 437,5 | 33014 | | Unilever | 1392,0 | +1,02 | 1378,0 | 3687 | | Vodafone Airtch | 148,1 | -0,67 | 149,0 | 281424 | | Германия (EUR) | | Allianz AG | 151,0 | +2,17 | 147,8 | 2676 | | BASF | 72,8 | +1,17 | 72,0 | 2812 | | Bayer AG | 43,4 | +0,65 | 43,1 | 2172 | | BMW | 47,5 | +2,00 | 46,6 | 3005 | | Commerzbank AG | 32,5 | -0,82 | 32,8 | 2547 | | Daimler-Chrysler | 48,9 | +1,26 | 48,3 | 3267 | | Deutsche Bank n | 107,3 | +0,50 | 106,8 | 2333 | | Dt Telekom n | 13,6 | -4,23 | 14,2 | 92819 | | Hypovereinsbank | 37,1 | +0,38 | 37,0 | 394 | | Infineon Tech | 11,2 | +0,72 | 11,1 | 9428 | | Merck KGaA | 90,4 | +1,12 | 89,4 | 502 | | Munich Re | 123,7 | +0,67 | 122,9 | 2079 | | Sap AG | 36,2 | +1,63 | 35,6 | 6800 | | Siemens | 81,7 | +0,90 | 81,0 | 4645 | | Volkswagen AG | 85,9 | +1,50 | 84,6 | 2058 | | Финляндия (EUR) | | Nokia | 16,6 | -0,36 | 16,7 | 29901 | | Stora Enso | 12,7 | +2,01 | 12,4 | 5229 | | Швейцария (CHF) | | Ciba Special | 83,9 | +0,12 | 83,8 | 175 | | Lonza Grp AG | 115,2 | +0,35 | 114,8 | 155 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,9 | +0,80 | 87,2 | 3516 | | Nestle | 446,8 | +1,77 | 439,0 | 1183 | | Novartis | 72,4 | +0,63 | 72,0 | 11329 | | Roche | 261,0 | +0,38 | 260,0 | 2 | | Swiss Re | 105,4 | +1,05 | 104,3 | 1434 | | UBS AG | 77,7 | +0,71 | 77,1 | 3643 | | Zurich Fin | 337,3 | +1,35 | 332,8 | 570 | | Швеция (SEK) | | ABB | 121,5 | -0,61 | 122,3 | 1829 | | Electrolux | 128,5 | — | 128,5 | 1563 | | Ericsson | 28,1 | -1,75 | 28,6 | 125978 | | Nordea | 110,2 | +0,55 | 109,6 | 5087 | | Volvo | 503,0 | +1,21 | 497,0 | 909 | | Голландия (EUR) | | ABN Amro Hld | 16,7 | +2,78 | 16,2 | 36425 | | Ahold Kon | 24,6 | -0,32 | 24,7 | 5326 | | Fortis | 15,2 | +0,53 | 15,1 | 4290 | | ING Grp | 7,8 | +1,04 | 7,7 | 5028 | | Philips | 32,0 | +0,85 | 31,7 | 2643 | | Россия (ADR) | | АФК Система | 30,48 | -0,96 | 31,30 | 437 | | Вимм-Билль-Данн | 61,79 | +1,30 | 61,00 | 77 | | Вымпелком | 84,61 | -0,47 | 85,01 | 162 | | Газпром | 42,76 | -1,25 | 43,29 | 2384 | | ЛУКОЙЛ | 79,40 | -1,87 | 80,10 | 1265 | | Мобильные телесистемы | 53,53 | — | 53,53 | 466 | | Мосэнерго | 20,00 | +0,70 | 19,86 | 12 | | Норильский никель | 166,17 | +0,61 | 164,50 | 474 | | Пятерочка | 27,51 | +1,85 | 27,00 | 91 | | РАО ЕЭС России | 112,93 | +0,45 | 112,00 | 224 | | Ростелеком | 46,63 | +1,74 | 46,00 | 69 | | Стальная группа Мечел | 26,80 | -0,26 | 26,87 | 231 | | Сургутнефтегаз | 61,55 | -1,12 | 62,30 | 766 | | Канада (CAD) | 33,6 | +0,51 | 33,5 | 5243 | | Alcan Inc | 29,8 | +0,13 | 29,8 | 2962 | | Bank Nova Scotia | 58,1 | -0,15 | 58,2 | 275 | | BCE Inc | 71,1 | +0,10 | 71,1 | 172 | | Imperial Oil | 51,3 | +0,06 | 51,3 | 370 | | Loblaw Cos Ltd | 30,7 | +0,79 | 30,5 | 261 | | Nortel Networks | 40,6 | +0,30 | 40,4 | 87 | | Royal Bank of Canada | 51,3 | — | 51,3 | 299 | | США ($) | | Abbott Labs | 52,26 | -0,55 | 52,55 | 1581 | | Agilent Tech | 32,14 | -0,71 | 32,37 | 313 | | Alcoa | 31,86 | -0,65 | 32,07 | 848 | | Allstate Corp | 63,73 | +0,41 | 63,47 | 312 | | Alltel | 61,39 | +0,03 | 61,37 | 365 | | Amer Electric Power | 43,36 | +0,23 | 43,26 | 174 | | Amer Express Co | 57,60 | -0,43 | 57,85 | 715 | | AIG | 68,85 | +0,38 | 68,59 | 790 | | Amgen | 70,40 | -1,54 | 71,50 | 2881 | | Analog Devices | 33,05 | -0,81 | 33,32 | 485 | | Anheuser-Busch | 50,91 | -0,04 | 50,93 | 459 | | Time Warner Inc | 21,90 | +0,37 | 21,82 | 2066 | | Apple Comp Inc | 86,19 | +0,95 | 85,38 | 12579 | | Applied Materials | 17,63 | -0,85 | 17,78 | 6368 | | Automatic Data Proc | 47,25 | +0,25 | 47,13 | 432 | | Bank of America | 51,69 | -0,67 | 52,04 | 2866 | | Bank of New York | 40,06 | -0,67 | 40,33 | 615 | | Baxter Int | 48,38 | -0,76 | 48,75 | 388 | | BCE Inc | 25,97 | +0,31 | 25,89 | 159 | | Berkshire cl a* | 106,89 | +0,18 | 106,70 | 1 | | Berkshire cl b* | 3,55 | +0,25 | 3,55 | 4 | | Boeing Co | 85,11 | -0,37 | 85,43 | 546 | | Bristol Myers sq | 27,83 | +6,18 | 26,21 | 6253 | | Cardinal Health | 70,83 | -0,84 | 71,43 | 564 | | Carnival | 52,00 | +0,08 | 51,96 | 364 | | Caterpillar Inc | 61,99 | +1,47 | 61,09 | 1445 | | ChevronTexaco | 71,93 | +0,60 | 71,50 | 1125 | | Cigna | 131,03 | +0,83 | 129,95 | 116 | | Cisco | 26,10 | -0,95 | 26,35 | 12829 | | Citigroup | 54,30 | -0,68 | 54,67 | 2241 | | Coca-Cola Co | 47,75 | -0,17 | 47,83 | 640 | | Colgate Palmoliv | 66,51 | +0,50 | 66,18 | 296 | | Costco Wholesale | 54,86 | -0,90 | 55,36 | 815 | | Daimler-Chrysler | 63,29 | +1,07 | 62,62 | 63 | | Dow Chemical Co | 41,24 | -1,10 | 41,70 | 644 | | Du Pont Co | 48,84 | -0,71 | 49,19 | 751 | | Eastman Kodak | 25,89 | +1,69 | 25,46 | 572 | | Eli Lilly | 52,68 | -0,21 | 52,79 | 646 | | EMC Corp | 13,84 | +0,73 | 13,74 | 1692 | | Emerson Electric | 43,93 | +0,21 | 43,84 | 323 | | Exelon | 59,01 | -0,29 | 59,18 | 283 | | Exxon Mobil | 73,56 | -0,07 | 73,61 | 2193 | | Fannie Mae | 55,16 | -0,24 | 55,69 | 246 | | First Data Corp | 24,43 | -1,41 | 24,78 | 1128 | | Ford Motor Co | 8,45 | +0,36 | 8,42 | 3993 | | Gap Inc | 18,88 | -0,84 | 19,04 | 1089 | | Genentech | 86,44 | -0,15 | 86,57 | 441 | | General Elec Co | 36,15 | +0,22 | 36,07 | 2691 | | General Motors | 32,91 | -0,06 | 32,93 | 936 | | Goldman Sachs Gr | 214,26 | +0,36 | 213,50 | 1193 | | HJ Heinz Co | 46,61 | +0,47 | 46,39 | 156 | | Halliburton Co | 29,10 | -0,17 | 29,15 | 1872 | | Hewlett-Packard | 42,68 | +2,37 | 41,69 | 2385 | | Home Depot Inc | 40,12 | +0,45 | 39,94 | 1460 | | Honeywell Int | 44,34 | +0,48 | 44,13 | 667 | | Illinois Tool Works | 46,93 | -0,04 | 46,95 | 330 | | Intel Corp | 21,03 | +2,44 | 20,53 | 43549 | | IBM | 98,21 | +0,78 | 97,45 | 1258 | | Intl Paper | 33,24 | +1,22 | 32,84 | 812 | | Johnson&Johnson | 66,17 | +0,15 | 66,07 | 1016 | | J P Morgan Chase | 49,15 | -1,11 | 49,70 | 2202 | | Kimberly-Clark | 68,46 | +0,31 | 68,25 | 283 | | Kohls | 69,73 | +1,13 | 68,95 | 460 | | Kroger | 24,97 | +1,88 | 24,51 | 2132 | | Lehman Brothers | 81,77 | +0,86 | 81,07 | 663 | | Lockheed Martin | 96,22 | -0,47 | 96,67 | 358 | | Lowes Cos | 32,73 | +0,46 | 32,58 | 1077 | | Marsh & McLennan | 29,99 | +0,77 | 29,76 | 240 | | McDonalds Corp | 43,11 | +0,42 | 42,93 | 997 | | Medtronic | 52,87 | -0,51 | 53,14 | 727 | | Merck & Co | 45,94 | -0,11 | 45,99 | 897 | | Merrill Lynch | 93,57 | -1,02 | 94,53 | 1542 | | Metlife Inc | 61,60 | +0,21 | 61,47 | 314 | | Micron Tech | 13,21 | +0,08 | 13,20 | 1313 | | Microsoft | 30,48 | -0,39 | 30,60 | 17898 | | Minnesota Mining | 78,27 | -0,53 | 78,69 | 362 | | Motorola Inc | 18,19 | -1,03 | 18,38 | 3660 | | Occidental Petr | 45,60 | -0,09 | 45,64 | 888 | | Omnicom Group | 103,08 | -0,40 | 103,49 | 84 | | Oracle Corp | 17,24 | +0,52 | 17,15 | 6682 | | Pfizer Inc | 26,12 | -0,65 | 26,29 | 3669 | | Philip Morris | 88,93 | +1,06 | 88,00 | 1753 | | Raytheon Co | 51,32 | -0,25 | 51,45 | 204 | | Schering-plough | 24,67 | -1,67 | 25,09 | 1681 | | Tenet Healthcare | 7,13 | +0,85 | 7,07 | 789 | | Texas Instrument | 31,02 | +0,13 | 31,02 | 3248 | | Textron Inc | 92,47 | +0,40 | 92,10 | 276 | | Time Warner Inc | 21,90 | +0,37 | 21,82 | 2066 | | Tyco Int | 30,99 | +0,16 | 30,94 | 785 | | Unisys Corp | 8,48 | +2,91 | 8,24 | 378 | | UPS | 72,78 | +0,40 | 72,49 | 469 | | United Tech | 65,59 | -0,68 | 66,04 | 801 | | Unitedhealth Gr | 51,86 | +0,62 | 51,54 | 658 | | US Bancorp | 35,53 | -0,03 | 35,54 | 720 | | Verizon Comm | 37,75 | -0,21 | 37,83 | 2833 | | Wachovia | 56,11 | -0,27 | 56,26 | 541 | | Wal-Mart Stores | 47,69 | +0,04 | 47,67 | 1386 | | Walt Disney Co | 34,77 | +0,64 | 34,55 | 953 | | Washington Mutual | 44,44 | -0,74 | 45,31 | 968 | | Wells Fargo | 35,94 | -0,25 | 36,03 | 1303 | | Xerox Corp | 17,12 | +0,53 | 17,03 | 698 |
|
