| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +0,85 | 10,6 | 4628 | | ANZ Banking Grp | 29,3 | +1,10 | 29,0 | 4325 | | CommonWealth Bank | 50,4 | +1,00 | 49,9 | 1831 | | National Australian Bank | 40,3 | +0,70 | 40,1 | 2887 | | Telstra Corp | 4,3 | +0,94 | 4,3 | 43675 | | Westpac Banking | 24,9 | +0,04 | 24,9 | 4065 | | Япония (JPY) | | Asahi Kasei | 801,0 | +1,01 | 793,0 | 7477 | | Daiwa Securities | 1460,0 | +0,34 | 1455,0 | 11491 | | Fuji Photo Film | 4790,0 | +2,13 | 4690,0 | 3375 | | Fujitsu Ltd | 919,0 | -0,22 | 921,0 | 8533 | | Honda Motor Co | 4810,0 | +1,48 | 4740,0 | 7667 | | Kao Corp | 3540,0 | +0,85 | 3510,0 | 2158 | | KDDI* | 867000,0 | -1,25 | 878000,0 | 13 | | Mitsubishi Fin Gr* | 1460000,
0 | -0,68 | 1470000,0 | 31 | | Mitsubishi Electric | 1085,0 | -1,00 | 1096,0 | 3465 | | NEC Corp | 607,0 | -1,46 | 616,0 | 15511 | | Nippon Steel Corp | 704,0 | -0,98 | 711,0 | 174008 | | Nissan Motor Co | 1537,0 | -0,19 | 1540,0 | 11869 | | NTT* | 610000,0 | — | 610000,0 | 17 | | NTT DoCoMo* | 185000,0 | — | 185000,0 | 120 | | Pioneer | 1631,0 | -0,85 | 1645,0 | 1536 | | Ricoh | 2525,0 | +1,00 | 2500,0 | 4158 | | Seikisui House | 1730,0 | -1,20 | 1751,0 | 4074 | | Shin-Etsu Chem | 7910,0 | +0,13 | 7900,0 | 1991 | | Sony | 5630,0 | -1,75 | 5730,0 | 5990 | | Sumitomo Chem | 940,0 | -0,32 | 943,0 | 6173 | | TDK Corp | 10170,0 | +0,49 | 10120,0 | 1050 | | Toshiba Corp | 780,0 | -0,76 | 786,0 | 17632 | | Toyota Motor Co | 8040,0 | +0,50 | 8000,0 | 5778 | | Гонконг (HKD) | | Cheung Kong | 102,7 | +1,58 | 101,1 | 4056 | | China Mobile | 74,0 | +3,14 | 71,8 | 26388 | | China Unicom | 11,0 | -0,54 | 11,1 | 12012 | | CLP Holdings | 59,0 | +1,11 | 58,4 | 930 | | CNOOC | 6,7 | -0,15 | 6,7 | 49137 | | Hang Seng Bank | 109,0 | +0,28 | 108,7 | 1388 | | Henderson Land | 46,2 | +2,67 | 45,0 | 2890 | | HSBC Holdings | 143,3 | +0,42 | 142,7 | 6630 | | Hutchison | 79,2 | +0,25 | 79,0 | 6027 | | Франция (EUR) | | Axa | 32,6 | +0,77 | 32,3 | 4700 | | BNP Paribas | 85,3 | +1,37 | 84,2 | 3261 | | Bouygues | 53,3 | — | 53,3 | 477 | | Danone | 119,0 | -0,17 | 119,2 | 985 | | EADS | 25,3 | +1,00 | 25,0 | 1331 | | France Telecom | 21,3 | +0,66 | 21,2 | 7168 | | Lafarge | 117,4 | +0,60 | 116,7 | 421 | | Michelin | 72,2 | -0,82 | 72,8 | 518 | | Peugeot | 51,7 | -0,86 | 52,1 | 1639 | | Renault | 96,3 | +0,57 | 95,7 | 622 | | Sanofi-Synthelab | 68,6 | -0,65 | 69,0 | 4626 | | Schneider Elec | 94,1 | +1,35 | 92,9 | 667 | | STMicroelectronics | 14,4 | -0,55 | 14,5 | 2502 | | Total Fina Elf | 51,7 | +0,10 | 51,7 | 6096 | | Великобритания (GBp) | | ARM Holdings | 122,3 | — | 122,3 | 3261 | | BAE System | 423,3 | +0,65 | 420,5 | 6733 | | Barclays | 753,0 | +0,27 | 751,0 | 10801 | | BP | 535,5 | -0,56 | 538,5 | 40973 | | BAT | 1550,0 | -0,64 | 1560,0 | 8576 | | British Airways | 554,4 | +2,21 | 542,0 | 17593 | | British Telecom | 306,0 | — | 306,0 | 23662 | | Cable & Wireless | 168,0 | -0,30 | 168,5 | 12569 | | Cadbury Schweppes | 575,0 | +1,14 | 568,5 | 10350 | | HSBC Hldg | 930,8 | -0,48 | 935,0 | 19134 | | Lloyds TSB Grp | 584,0 | -0,60 | 587,5 | 12123 | | Marks & Spencer | 680,0 | +0,29 | 678,0 | 2985 | | Prudential | 697,2 | -0,07 | 698,0 | 14821 | | Reuters Group | 441,0 | -0,90 | 445,0 | 6806 | | Rio Tinto | 2720,0 | +1,68 | 2675,0 | 12778 | | Sainsbury | 435,5 | +0,69 | 432,5 | 19156 | | Unilever | 1407,0 | +1,22 | 1390,0 | 3016 | | Vodafone Airtch | 147,3 | -1,17 | 149,0 | 220073 | | Германия (EUR) | | Allianz AG | 153,2 | +1,32 | 151,2 | 3600 | | BASF | 73,2 | +0,55 | 72,8 | 2709 | | Bayer AG | 43,5 | +0,21 | 43,4 | 2359 | | BMW | 47,3 | -0,53 | 47,5 | 2294 | | Commerzbank AG | 32,5 | -0,12 | 32,5 | 3428 | | Daimler-Chrysler | 48,6 | -0,25 | 48,8 | 3790 | | Deutsche Bank n | 107,7 | +0,50 | 107,2 | 2696 | | Dt Telekom n | 13,6 | -0,22 | 13,6 | 26220 | | Hypovereinsbank | 37,0 | -0,19 | 37,1 | 1020 | | Infineon Tech | 11,2 | +0,27 | 11,2 | 4566 | | Merck KGaA | 90,3 | — | 90,3 | 588 | | Munich Re | 122,2 | -0,85 | 123,3 | 2626 | | Sap AG | 36,2 | +0,53 | 36,0 | 5726 | | Siemens | 85,6 | +5,20 | 81,4 | 14035 | | Volkswagen AG | 87,4 | +2,49 | 85,3 | 3427 | | Финляндия (EUR) | | Nokia | 16,8 | +1,57 | 16,6 | 33250 | | Stora Enso | 12,7 | -0,08 | 12,7 | 1693 | | Швейцария (CHF) | | Ciba Special | 83,0 | -0,90 | 83,7 | 234 | | Lonza Grp AG | 116,8 | +1,74 | 114,8 | 486 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,2 | +0,57 | 87,7 | 4065 | | Nestle | 451,3 | +1,18 | 446,0 | 1427 | | Novartis | 72,3 | -0,41 | 72,6 | 8072 | | Roche | 261,0 | -0,38 | 262,0 | 13 | | Swiss Re | 104,5 | -1,14 | 105,7 | 1425 | | UBS AG | 77,6 | +0,19 | 77,5 | 4893 | | Zurich Fin | 335,3 | -0,30 | 336,3 | 701 | | Швеция (SEK) | | ABB | 123,5 | +1,44 | 121,8 | 3781aaz | | Electrolux | 129,3 | +0,58 | 128,5 | 2779 | | Ericsson | 27,8 | -0,89 | 28,0 | 262534 | | Nordea | 109,7 | -0,72 | 110,5 | 9189 | | Volvo | 511,0 | +1,79 | 502,0 | 1766 | | Голландия (EUR) | | ABN Amro Hld | 16,7 | +0,20 | 16,7 | 30371 | | Ahold Kon | 24,5 | -0,12 | 24,5 | 7719 | | Fortis | 15,3 | +0,66 | 15,2 | 4308 | | ING Grp | 7,8 | +0,26 | 7,8 | 6755 | | Philips | 32,2 | +0,69 | 31,9 | 2610 | | Россия (ADR) | | АФК Система | 30,54 | -1,29 | 31,00 | 280 | | Вимм-Билль-Данн | 62,19 | +0,37 | 61,96 | 22 | | Вымпелком | 86,18 | +2,07 | 84,43 | 196 | | Газпром | 42,70 | +0,14 | 42,75 | 3132 | | ЛУКОЙЛ | 78,40 | +0,38 | 78,60 | 1904 | | Мобильные телесистемы | 55,07 | +4,54 | 52,68 | 683 | | Норильский никель | 164,25 | +0,30 | 165,50 | 449 | | Пятерочка | 27,00 | -2,55 | 27,50 | 237 | | РАО ЕЭС России | 115,07 | +1,69 | 112,50 | 461 | | Ростелеком | 47,00 | +0,43 | 46,80 | 89 | | Стальная группа Мечел | 27,09 | +2,23 | 26,50 | 559 | | Сургутнефтегаз | 59,85 | -1,79 | 61,60 | 1307 | | Канада (CAD) | | Alcan Inc | 30,0 | +0,60 | 29,8 | 3920 | | Bank Nova Scotia | 59,7 | +2,58 | 58,2 | 434 | | BCE Inc | 70,2 | -0,54 | 70,6 | 223 | | Imperial Oil | 50,7 | -0,30 | 50,8 | 439 | | Loblaw Cos Ltd | 30,5 | +0,63 | 30,3 | 430 | | Nortel Networks | 40,8 | +0,92 | 40,4 | 178 | | Royal Bank of Canada | 51,3 | +0,10 | 51,3 | 37 | | США ($) | | Abbott Labs | 53,08 | +0,80 | 52,66 | 1214 | | Agilent Tech | 32,02 | +0,09 | 31,99 | 301 | | Alcoa | 32,60 | +2,52 | 31,80 | 1411 | | Allstate Corp | 63,81 | +0,44 | 63,53 | 374 | | Alltel | 61,75 | +0,75 | 61,29 | 311 | | Amer Electric Power | 43,67 | +0,69 | 43,37 | 317 | | Amer Express Co | 57,86 | +0,38 | 57,64 | 825 | | AIG | 68,37 | +0,03 | 68,35 | 968 | | Amgen | 70,74 | +1,10 | 69,97 | 3276 | | Analog Devices | 32,96 | +0,21 | 32,89 | 254 | | Anheuser-Busch | 50,91 | +0,30 | 50,76 | 349 | | Time Warner Inc | 22,02 | +1,10 | 21,78 | 1912 | | Apple Comp Inc | 85,55 | -0,45 | 85,94 | 8364 | | Applied Materials | 17,64 | +0,17 | 17,61 | 8567 | | Automatic Data Proc | 46,92 | -0,78 | 47,29 | 249 | | Bank of America | 51,56 | +0,19 | 51,46 | 2211 | | Bank of New York | 39,83 | -0,23 | 39,92 | 351 | | Baxter Int | 48,78 | +0,70 | 48,44 | 421 | | BCE Inc | 25,75 | +0,59 | 25,60 | 128 | | Berkshire cl a* | 108,40 | +0,18 | 108,20 | 1 | | Berkshire cl b* | 3,61 | +0,17 | 3,61 | 3 | | Boeing Co | 86,23 | +0,85 | 85,50 | 465 | | Bristol Myers sq | 27,59 | +0,58 | 27,43 | 1518 | | Cardinal Health | 71,33 | +0,66 | 70,86 | 389 | | Carnival | 52,08 | +0,17 | 51,99 | 448 | | Caterpillar Inc | 62,68 | +1,59 | 61,70 | 1454 | | ChevronTexaco | 72,36 | +1,16 | 71,53 | 814 | | Cigna | 131,21 | +0,08 | 131,10 | 125 | | Cisco | 26,12 | -0,34 | 26,21 | 12373 | | Citigroup | 54,10 | +0,07 | 54,06 | 1529 | | Coca-Cola Co | 47,86 | +0,31 | 47,71 | 534 | | Colgate Palmoliv | 66,50 | -0,31 | 66,71 | 460 | | Costco Wholesale | 55,46 | +0,34 | 55,27 | 624 | | Daimler-Chrysler | 63,00 | -0,10 | 63,06 | 40 | | Dow Chemical Co | 41,16 | -0,53 | 41,38 | 641 | | Du Pont Co | 48,36 | -1,23 | 48,96 | 998 | | Eastman Kodak | 25,33 | -0,63 | 25,49 | 236 | | Eli Lilly | 52,76 | -0,17 | 52,85 | 387 | | EMC Corp | 13,89 | -0,50 | 13,96 | 1663 | | Emerson Electric | 43,99 | -0,20 | 44,08 | 336 | | Exelon | 59,30 | -0,13 | 59,38 | 240 | | Exxon Mobil | 73,58 | +0,52 | 73,20 | 2559 | | Fannie Mae | 55,64 | +0,20 | 55,53 | 314 | | First Data Corp | 24,90 | +1,38 | 24,56 | 965 | | Ford Motor Co | 8,38 | +0,12 | 8,37 | 1418 | | Gap Inc | 18,99 | +0,96 | 18,81 | 939 | | Genentech | 86,77 | +0,53 | 86,31 | 389 | | General Elec Co | 36,16 | -0,08 | 36,19 | 2759 | | General Motors | 32,52 | -0,46 | 32,67 | 1112 | | Goldman Sachs Gr | 211,20 | +0,08 | 211,04 | 1067 | | HJ Heinz Co | 46,64 | +0,06 | 46,61 | 146 | | Halliburton Co | 28,98 | +0,76 | 28,76 | 1788 | | Hewlett-Packard | 42,80 | +0,90 | 42,42 | 1658 | | Home Depot Inc | 40,29 | +0,95 | 39,91 | 1123 | | Honeywell Int | 44,73 | +1,13 | 44,23 | 632 | | Illinois Tool Works | 50,43 | +7,50 | 46,91 | 1685 | | Intel Corp | 20,97 | +0,38 | 20,89 | 21389 | | IBM | 98,90 | +0,37 | 98,54 | 1206 | | Intl Paper | 33,30 | +0,48 | 33,14 | 203 | | Johnson&Johnson | 66,30 | +0,23 | 66,15 | 1036 | | J P Morgan Chase | 49,65 | +0,36 | 49,47 | 1736 | | Kimberly-Clark | 68,49 | +0,25 | 68,32 | 284 | | Kohls | 69,45 | -0,24 | 69,62 | 217 | | Kroger | 25,24 | +0,84 | 25,03 | 629 | | Lehman Brothers | 81,22 | +0,67 | 80,68 | 607 | | Lockheed Martin | 95,94 | -0,12 | 96,06 | 283 | | Lowes Cos | 32,80 | +0,40 | 32,67 | 585 | | Marsh & McLennan | 29,80 | +0,10 | 29,77 | 136 | | McDonalds Corp | 43,68 | +1,04 | 43,23 | 946 | | Medtronic | 53,03 | +0,61 | 52,71 | 429 | | Merck & Co | 45,22 | -0,64 | 45,51 | 1709 | | Merrill Lynch | 92,98 | +0,64 | 92,39 | 908 | | Metlife Inc | 61,72 | +0,39 | 61,48 | 310 | | Micron Tech | 12,97 | -0,46 | 13,03 | 997 | | Microsoft | 30,24 | -0,95 | 30,53 | 18360 | | Minnesota Mining | 75,55 | -4,32 | 78,96 | 2973 | | Motorola Inc | 19,49 | +6,44 | 18,31 | 14341 | | Occidental Petr | 45,27 | +0,22 | 45,17 | 1028 | | Omnicom Group | 103,52 | -0,31 | 103,84 | 88 | | Oracle Corp | 17,24 | -0,17 | 17,27 | 10430 | | Pfizer Inc | 26,06 | — | 26,06 | 2749 | | Philip Morris | 88,17 | +0,12 | 88,06 | 1881 | | Raytheon Co | 51,65 | +0,55 | 51,37 | 121 | | Schering-plough | 24,92 | +0,40 | 24,82 | 757 | | Tenet Healthcare | 7,04 | -1,26 | 7,13 | 301 | | Texas Instrument | 30,81 | -0,42 | 30,94 | 2856 | | Textron Inc | 92,72 | -0,62 | 93,30 | 263 | | Time Warner Inc | 22,02 | +1,10 | 21,78 | 1912 | | Tyco Int | 31,06 | +0,32 | 30,96 | 1017 | | Unisys Corp | 8,44 | -0,59 | 8,49 | 411 | | UPS | 70,85 | -3,80 | 73,65 | 2434 | | United Tech | 66,71 | +1,55 | 65,69 | 803 | | Unitedhealth Gr | 52,30 | +1,10 | 51,73 | 744 | | US Bancorp | 35,30 | -0,23 | 35,38 | 727 | | Verizon Comm | 38,57 | +1,42 | 38,03 | 1983 | | Wachovia | 55,85 | -0,32 | 56,03 | 454 | | Wal-Mart Stores | 47,73 | +0,21 | 47,63 | 1258 | | Walt Disney Co | 34,82 | +0,40 | 34,68 | 789 | | Washington Mutual | 44,23 | +0,25 | 44,12 | 582 | | Wells Fargo | 35,87 | -0,22 | 35,95 | 981 | | Xerox Corp | 17,06 | +0,24 | 17,02 | 431 |
|
