| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -1,97 | 10,7 | 6738 | | ANZ Banking Grp | 29,1 | -0,58 | 29,3 | 6861 | | CommonWealth Bank | 50,0 | -0,62 | 50,4 | 3508 | | National Australian Bank | 40,4 | +0,22 | 40,3 | 5095 | | Telstra Corp | 4,2 | -1,17 | 4,3 | 22951 | | Westpac Banking | 25,1 | +0,52 | 24,9 | 9495 | | Япония (JPY) | | Asahi Kasei | 802,0 | +0,12 | 801,0 | 17070 | | Daiwa Securities | 1476,0 | +1,10 | 1460,0 | 11035 | | Fuji Photo Film | 4980,0 | +3,97 | 4790,0 | 8465 | | Fujitsu Ltd | 905,0 | -1,52 | 919,0 | 11301 | | Honda Motor Co | 4750,0 | -1,25 | 4810,0 | 6135 | | Kao Corp | 3450,0 | -2,54 | 3540,0 | 2926 | | KDDI* | 854000,0 | -1,50 | 867000,0 | 16 | | Mitsubishi Fin Gr* | 1460000,
0 | — | 1460000,0 | 33 | | Mitsubishi Electric | 1093,0 | +0,74 | 1085,0 | 4610 | | NEC Corp | 610,0 | +0,49 | 607,0 | 18226 | | Nippon Steel Corp | 712,0 | +1,14 | 704,0 | 126254 | | Nissan Motor Co | 1508,0 | -1,89 | 1537,0 | 14839 | | NTT* | 602000,0 | -1,31 | 610000,0 | 24 | | NTT DoCoMo* | 184000,0 | -0,54 | 185000,0 | 150 | | Pioneer | 1695,0 | +3,92 | 1631,0 | 4401 | | Ricoh | 2630,0 | +4,16 | 2525,0 | 8157 | | Seikisui House | 1692,0 | -2,20 | 1730,0 | 4068 | | Shin-Etsu Chem | 7840,0 | -0,88 | 7910,0 | 1987 | | Sony | 5550,0 | -1,42 | 5630,0 | 9522 | | Sumitomo Chem | 931,0 | -0,96 | 940,0 | 5293 | | TDK Corp | 10140,0 | -0,29 | 10170,0 | 2097 | | Toshiba Corp | 770,0 | -1,28 | 780,0 | 28884 | | Toyota Motor Co | 7950,0 | -1,12 | 8040,0 | 8453 | | Гонконг (HKD) | | Cheung Kong | 102,8 | +0,10 | 102,7 | 7561 | | China Mobile | 71,6 | -3,24 | 74,0 | 38816 | | China Unicom | 10,5 | -4,73 | 11,0 | 19345 | | CLP Holdings | 58,3 | -1,19 | 59,0 | 3794 | | CNOOC | 6,6 | -0,90 | 6,7 | 123928 | | Hang Seng Bank | 108,5 | -0,46 | 109,0 | 3409 | | Henderson Land | 45,1 | -2,38 | 46,2 | 3922 | | HSBC Holdings | 142,3 | -0,70 | 143,3 | 12227 | | Hutchison | 77,6 | -2,02 | 79,2 | 9265 | | Франция (EUR) | | Axa | 32,4 | -0,52 | 32,6 | 5573 | | BNP Paribas | 85,9 | +0,35 | 85,6 | 4352 | | Bouygues | 52,1 | -2,25 | 53,3 | 1164 | | Danone | 118,9 | -0,08 | 119,0 | 1322 | | EADS | 25,5 | +0,83 | 25,3 | 2117 | | France Telecom | 21,2 | -0,33 | 21,3 | 7503 | | Lafarge | 117,7 | — | 117,7 | 467 | | Michelin | 70,2 | -2,70 | 72,2 | 1863 | | Peugeot | 50,5 | -2,32 | 51,7 | 2624 | | Renault | 95,4 | -1,04 | 96,4 | 1095 | | Sanofi-Synthelab | 67,4 | -1,68 | 68,6 | 5492 | | Schneider Elec | 92,9 | -1,28 | 94,1 | 829 | | STMicroelectronics | 14,3 | -0,69 | 14,4 | 3020 | | Total Fina Elf | 52,0 | +0,29 | 51,9 | 9261 | | Великобритания (GBp) | | ARM Holdings | 121,5 | -0,21 | 121,8 | 7396 | | BAE System | 418,8 | -0,95 | 422,8 | 12283 | | Barclays | 742,0 | -1,40 | 752,5 | 27139 | | BP | 535,0 | -0,37 | 537,0 | 72112 | | BAT | 1545,0 | -0,32 | 1550,0 | 8807 | | British Airways | 538,0 | -2,36 | 551,0 | 15234 | | British Telecom | 306,5 | +0,41 | 305,3 | 31249 | | Cable & Wireless | 168,0 | +0,15 | 167,8 | 27674 | | Cadbury Schweppes | 576,0 | -0,09 | 576,5 | 12969 | | HSBC Hldg | 925,8 | -0,96 | 935,0 | 29591 | | Lloyds TSB Grp | 581,5 | -0,51 | 584,5 | 19692 | | Marks & Spencer | 678,0 | — | 678,0 | 7659 | | Prudential | 689,8 | -0,79 | 695,0 | 12138 | | Reuters Group | 430,8 | -2,43 | 441,5 | 14947 | | Rio Tinto | 2729,0 | +0,07 | 2727,0 | 10036 | | Sainsbury | 433,5 | -0,34 | 435,0 | 7885 | | Unilever | 1386,0 | -0,93 | 1399,0 | 4212 | | Vodafone Airtch | 148,5 | +1,02 | 147,0 | 310505 | | Германия (EUR) | | Allianz AG | 152,9 | -0,14 | 153,1 | 3292 | | BASF | 74,0 | +1,31 | 73,0 | 4408 | | Bayer AG | 45,0 | +3,33 | 43,5 | 8484 | | BMW | 46,8 | -0,53 | 47,1 | 2509 | | Commerzbank AG | 32,5 | -0,03 | 32,5 | 2977 | | Daimler-Chrysler | 47,7 | -1,69 | 48,5 | 5861 | | Deutsche Bank n | 108,4 | +0,94 | 107,4 | 6174 | | Dt Telekom n | 13,5 | -0,88 | 13,6 | 31727 | | Hypovereinsbank | 36,8 | -0,27 | 36,9 | 1308 | | Infineon Tech | 11,0 | -1,61 | 11,2 | 9349 | | Merck KGaA | 89,4 | -0,77 | 90,1 | 608 | | Munich Re | 121,0 | -0,66 | 121,8 | 3843 | | Sap AG | 35,4 | -1,89 | 36,1 | 8828 | | Siemens | 84,8 | -0,84 | 85,5 | 9839 | | Volkswagen AG | 85,7 | -1,15 | 86,7 | 2144 | | Финляндия (EUR) | | Nokia | 16,9 | -0,30 | 16,9 | 30893 | | Stora Enso | 12,7 | +0,47 | 12,7 | 2201 | | Швейцария (CHF) | | Ciba Special | 83,2 | -0,12 | 83,3 | 351 | | Lonza Grp AG | 117,6 | +0,94 | 116,5 | 427 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,7 | -0,68 | 88,3 | 6208 | | Nestle | 457,5 | +1,55 | 450,5 | 1722 | | Novartis | 71,8 | -0,62 | 72,2 | 7030 | | Roche | 261,0 | — | 261,0 | 8 | | Swiss Re | 103,6 | -0,48 | 104,1 | 1801 | | UBS AG | 78,0 | +0,19 | 77,9 | 7912 | | Zurich Fin | 335,0 | -0,07 | 335,3 | 636 | | Швеция (SEK) | | ABB | 122,5 | -1,01 | 123,8 | 3364aaz | | Electrolux | 131,3 | +1,16 | 129,8 | 2765 | | Ericsson | 27,6 | -1,08 | 27,9 | 130742 | | Nordea | 108,7 | -1,00 | 109,8 | 11977 | | Volvo | 509,0 | -0,20 | 510,0 | 1356 | | Голландия (EUR) | | ABN Amro Hld | 16,7 | -0,10 | 16,7 | 19850 | | Ahold Kon | 24,5 | -0,45 | 24,6 | 6766 | | Fortis | 15,1 | -1,44 | 15,3 | 8084 | | ING Grp | 7,7 | -1,16 | 7,8 | 4747 | | Philips | 32,2 | -0,15 | 32,3 | 5699 | | Россия (ADR) | | АФК Система | 30,70 | -0,98 | 30,60 | 632 | | Вимм-Билль-Данн | 63,72 | +2,59 | 62,11 | 42 | | Вымпелком | 84,76 | -1,74 | 86,26 | 216 | | Газпром | 43,35 | +0,33 | 42,81 | 4464 | | ЛУКОЙЛ | 80,00 | +0,25 | 78,90 | 2110 | | Мобильные телесистемы | 53,59 | -2,53 | 54,98 | 489 | | Норильский никель | 168,20 | +1,81 | 166,00 | 625 | | Пятерочка | 28,00 | +1,68 | 26,80 | 100 | | РАО ЕЭС России | 117,20 | +1,84 | 114,40 | 702 | | Ростелеком | 48,03 | +0,53 | 47,00 | 47 | | Стальная группа Мечел | 28,33 | +4,93 | 27,00 | 583 | | Сургутнефтегаз | 60,67 | -0,83 | 60,50 | 610 | | Канада (CAD) | | Alcan Inc | 29,8 | -0,90 | 30,1 | 4242 | | Bank Nova Scotia | 59,6 | -0,63 | 59,9 | 713 | | BCE Inc | 70,1 | +0,04 | 70,7 | 195 | | Imperial Oil | 51,0 | +0,08 | 50,9 | 570 | | Loblaw Cos Ltd | 31,0 | +0,68 | 30,8 | 1508 | | Nortel Networks | 41,4 | +0,36 | 41,2 | 201 | | Royal Bank of Canada | 51,2 | -0,91 | 51,7 | 357 | | США ($) | | Abbott Labs | 52,91 | -0,53 | 53,19 | 1499 | | Agilent Tech | 32,00 | — | 32,00 | 354 | | Alcoa | 32,17 | +0,09 | 32,31 | 818 | | Allstate Corp | 60,72 | -5,13 | 64,00 | 3009 | | Alltel | 61,30 | +0,25 | 61,15 | 334 | | Amer Electric Power | 43,76 | — | 43,76 | 335 | | Amer Express Co | 57,86 | -0,26 | 58,01 | 694 | | AIG | 68,09 | -0,16 | 68,20 | 1168 | | Amgen | 70,20 | -0,18 | 70,33 | 3236 | | Analog Devices | 32,65 | -0,55 | 32,83 | 817 | | Anheuser-Busch | 50,96 | -0,08 | 51,00 | 341 | | Time Warner Inc | 21,92 | -0,54 | 22,04 | 4697 | | Apple Comp Inc | 84,90 | -0,76 | 85,55 | 11011 | | Applied Materials | 17,54 | -1,41 | 17,79 | 9289 | | Automatic Data Proc | 47,30 | -0,13 | 47,36 | 271 | | Bank of America | 52,32 | +0,38 | 52,12 | 3519 | | Bank of New York | 39,59 | -0,90 | 39,95 | 375 | | Baxter Int | 49,31 | -0,30 | 49,46 | 460 | | BCE Inc | 26,25 | +0,77 | 26,05 | 43 | | Berkshire cl a* | 109,40 | +0,42 | 108,94 | 1 | | Berkshire cl b* | 3,66 | +0,55 | 3,64 | 9 | | Boeing Co | 90,06 | +4,72 | 86,00 | 3356 | | Bristol Myers sq | 29,00 | +3,46 | 28,03 | 5410 | | Cardinal Health | 71,13 | -1,17 | 71,97 | 346 | | Carnival | 51,28 | -1,67 | 52,15 | 625 | | Caterpillar Inc | 63,46 | +0,92 | 62,88 | 1924 | | ChevronTexaco | 72,92 | -0,21 | 73,07 | 1859 | | Cigna | 131,69 | -0,48 | 132,33 | 141 | | Cisco | 26,38 | +0,50 | 26,25 | 16377 | | Citigroup | 54,32 | +0,09 | 54,27 | 2062 | | Coca-Cola Co | 47,73 | -0,17 | 47,81 | 621 | | Colgate Palmoliv | 67,75 | +0,49 | 67,42 | 558 | | Costco Wholesale | 55,41 | +0,20 | 55,30 | 750 | | Daimler-Chrysler | 62,08 | -1,04 | 62,73 | 63 | | Dow Chemical Co | 41,11 | -0,32 | 41,24 | 864 | | Du Pont Co | 49,11 | +1,51 | 48,38 | 1044 | | Eastman Kodak | 25,88 | +1,41 | 25,52 | 1252 | | Eli Lilly | 53,39 | +1,25 | 52,73 | 1889 | | EMC Corp | 13,84 | -0,86 | 13,96 | 2306 | | Emerson Electric | 44,21 | +0,14 | 44,15 | 301 | | Exelon | 59,26 | -0,08 | 59,31 | 259 | | Exxon Mobil | 74,41 | +0,03 | 74,39 | 3974 | | Fannie Mae | 55,62 | -0,38 | 55,83 | 576 | | First Data Corp | 24,88 | — | 24,88 | 708 | | Ford Motor Co | 8,08 | -1,46 | 8,20 | 6171 | | Gap Inc | 19,10 | +0,32 | 19,04 | 688 | | Genentech | 87,00 | +0,08 | 86,93 | 382 | | General Elec Co | 35,93 | -0,28 | 36,03 | 5448 | | General Motors | 32,53 | -0,28 | 32,62 | 1032 | | Goldman Sachs Gr | 207,79 | -0,47 | 208,78 | 999 | | HJ Heinz Co | 46,68 | -0,15 | 46,75 | 184 | | Halliburton Co | 29,38 | +0,20 | 29,32 | 3199 | | Hewlett-Packard | 42,94 | -0,39 | 43,11 | 1785 | | Home Depot Inc | 40,37 | +0,50 | 40,17 | 1460 | | Honeywell Int | 45,10 | -0,09 | 45,14 | 656 | | Illinois Tool Works | 49,53 | -1,24 | 50,15 | 819 | | Intel Corp | 20,82 | -0,53 | 20,93 | 12872 | | IBM | 98,78 | -0,59 | 99,37 | 1223 | | Intl Paper | 33,43 | +0,48 | 33,27 | 342 | | Johnson&Johnson | 66,41 | +0,03 | 66,39 | 1188 | | J P Morgan Chase | 50,51 | +0,66 | 50,18 | 2495 | | Kimberly-Clark | 69,27 | +0,36 | 69,02 | 263 | | Kohls | 69,70 | +0,64 | 69,26 | 469 | | Kroger | 25,47 | -0,35 | 25,56 | 922 | | Lehman Brothers | 80,41 | -0,65 | 80,94 | 542 | | Lockheed Martin | 96,41 | +0,18 | 96,24 | 340 | | Lowes Cos | 32,92 | +1,29 | 32,50 | 1203 | | Marsh & McLennan | 29,56 | -0,10 | 29,59 | 137 | | McDonalds Corp | 44,16 | +0,89 | 43,77 | 1193 | | Medtronic | 52,77 | -0,66 | 53,12 | 454 | | Merck & Co | 44,59 | -0,71 | 44,91 | 1540 | | Merrill Lynch | 92,02 | -0,80 | 92,76 | 1101 | | Metlife Inc | 61,58 | -0,48 | 61,88 | 374 | | Micron Tech | 12,83 | -1,23 | 12,99 | 1695 | | Microsoft | 30,60 | +0,39 | 30,48 | 21127 | | Minnesota Mining | 73,51 | -1,59 | 74,70 | 2096 | | Motorola Inc | 19,56 | -0,10 | 19,58 | 4646 | | Occidental Petr | 46,16 | +0,68 | 45,85 | 1331 | | Omnicom Group | 104,08 | -0,45 | 104,55 | 102 | | Oracle Corp | 17,02 | -0,82 | 17,16 | 13807 | | Pfizer Inc | 26,15 | +0,19 | 26,10 | 3879 | | Philip Morris | 87,99 | +0,51 | 87,54 | 4191 | | Raytheon Co | 51,63 | +0,08 | 51,59 | 177 | | Schering-plough | 24,81 | -0,40 | 24,96 | 601 | | Tenet Healthcare | 7,11 | +0,85 | 7,05 | 345 | | Texas Instrument | 30,84 | — | 30,84 | 1929 | | Textron Inc | 91,53 | +0,20 | 91,35 | 513 | | Time Warner Inc | 21,92 | -0,54 | 22,04 | 4697 | | Tyco Int | 31,53 | -0,19 | 31,59 | 1313 | | Unisys Corp | 8,50 | +0,59 | 8,45 | 480 | | UPS | 72,10 | -0,83 | 72,70 | 956 | | United Tech | 66,78 | -0,25 | 66,95 | 896 | | Unitedhealth Gr | 51,83 | -0,73 | 52,21 | 928 | | US Bancorp | 35,16 | -0,48 | 35,33 | 1163 | | Verizon Comm | 38,32 | -0,67 | 38,58 | 1755 | | Wachovia | 55,91 | -0,18 | 56,01 | 928 | | Wal-Mart Stores | 47,45 | +0,36 | 47,28 | 2828 | | Walt Disney Co | 35,14 | +0,29 | 35,04 | 1124 | | Washington Mutual | 44,24 | +0,23 | 44,14 | 512 | | Wells Fargo | 35,60 | -0,06 | 35,90 | 1328 | | Xerox Corp | 17,17 | — | 17,17 | 849 |
|
