| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,10 | 10,5 | 6129 | | ANZ Banking Grp | 29,4 | -0,31 | 29,5 | 3744 | | CommonWealth Bank | 50,3 | +0,04 | 50,3 | 2126 | | National Australian Bank | 40,8 | +0,05 | 40,8 | 2323 | | Telstra Corp | 4,2 | +0,48 | 4,2 | 17134 | | Westpac Banking | 25,4 | — | 25,4 | 4100 | | Япония (JPY) | | Asahi Kasei | 840,0 | +0,72 | 834,0 | 16444 | | Daiwa Securities | 1457,0 | -1,09 | 1473,0 | 9463 | | Fuji Photo Film | 4970,0 | -0,60 | 5000,0 | 2147 | | Fujitsu Ltd | 849,0 | -1,28 | 860,0 | 20345 | | Honda Motor Co | 4700,0 | -0,21 | 4710,0 | 8555 | | Kao Corp | 3500,0 | -0,85 | 3530,0 | 1117 | | KDDI* | 885000,0 | -0,11 | 886000,0 | 20 | | Mitsubishi Fin Gr* | 1450000,
0 | -0,68 | 1460000,0 | 28 | | Mitsubishi Electric | 1130,0 | +1,16 | 1117,0 | 12823 | | NEC Corp | 596,0 | -1,49 | 605,0 | 13884 | | Nippon Steel Corp | 723,0 | -0,14 | 724,0 | 100416 | | Nissan Motor Co | 1509,0 | -1,76 | 1536,0 | 11958 | | NTT* | 625000,0 | +0,64 | 621000,0 | 15 | | NTT DoCoMo* | 191000,0 | +1,60 | 188000,0 | 111 | | Pioneer | 1648,0 | -3,29 | 1704,0 | 4618 | | Ricoh | 2625,0 | -2,23 | 2685,0 | 3779 | | Seikisui House | 1722,0 | +2,01 | 1688,0 | 4423 | | Shin-Etsu Chem | 7840,0 | -0,88 | 7910,0 | 1476 | | Sony | 5750,0 | +1,59 | 5660,0 | 7216 | | Sumitomo Chem | 959,0 | +0,42 | 955,0 | 12867 | | TDK Corp | 9970,0 | -0,80 | 10050,0 | 728 | | Toshiba Corp | 753,0 | -2,46 | 772,0 | 31383 | | Toyota Motor Co | 7950,0 | -0,50 | 7990,0 | 4691 | | Гонконг (HKD) | | Cheung Kong | 107,0 | +1,04 | 105,9 | 5540 | | China Mobile | 73,7 | +0,20 | 73,6 | 21262 | | China Unicom | 10,6 | -2,04 | 10,8 | 11784 | | CLP Holdings | 58,3 | -0,43 | 58,5 | 2919 | | CNOOC | 6,6 | -0,90 | 6,7 | 91960 | | Hang Seng Bank | 109,6 | +0,55 | 109,0 | 2009 | | Henderson Land | 46,9 | +2,18 | 45,9 | 4134 | | HSBC Holdings | 143,7 | +0,21 | 143,4 | 9967 | | Hutchison | 81,8 | +3,54 | 79,0 | 30975 | | Франция (EUR) | | Axa | 33,3 | +0,45 | 33,2 | 5263 | | BNP Paribas | 87,4 | +1,33 | 86,2 | 3028 | | Bouygues | 53,2 | +0,66 | 52,8 | 605 | | Danone | 119,1 | +0,68 | 118,3 | 815 | | EADS | 25,7 | +0,47 | 25,6 | 778 | | France Telecom | 21,1 | -0,99 | 21,3 | 9239 | | Lafarge | 118,5 | +0,85 | 117,5 | 410 | | Michelin | 70,5 | +0,07 | 70,5 | 992 | | Peugeot | 51,5 | +0,98 | 51,0 | 1122 | | Renault | 91,8 | -4,18 | 95,8 | 3383 | | Sanofi-Synthelab | 67,9 | +0,30 | 67,7 | 3651 | | Schneider Elec | 93,3 | -0,80 | 94,0 | 935 | | STMicroelectronics | 14,2 | -0,07 | 14,3 | 3296 | | Total Fina Elf | 52,7 | — | 52,7 | 6531 | | Великобритания (GBp) | | ARM Holdings | 120,5 | -0,41 | 121,0 | 11748 | | BAE System | 424,8 | +0,59 | 422,3 | 19799 | | Barclays | 758,0 | +1,07 | 750,0 | 59595 | | BP | 534,5 | -0,65 | 538,0 | 75501 | | BAT | 1554,0 | +0,06 | 1553,0 | 9175 | | British Airways | 551,5 | +1,10 | 545,5 | 15373 | | British Telecom | 309,5 | +0,90 | 306,8 | 59532 | | Cable & Wireless | 171,5 | +1,03 | 169,8 | 15156 | | Cadbury Schweppes | 579,0 | +0,35 | 577,0 | 9660 | | HSBC Hldg | 936,5 | +0,43 | 932,5 | 25725 | | Lloyds TSB Grp | 592,5 | +1,20 | 585,5 | 19947 | | Marks & Spencer | 717,5 | +4,14 | 689,0 | 28917 | | Prudential | 704,0 | +1,88 | 691,0 | 21246 | | Reuters Group | 440,0 | +0,92 | 436,0 | 10089 | | Rio Tinto | 2680,0 | -2,58 | 2750,0 | 19105 | | Sainsbury | 510,5 | +14,65 | 445,3 | 239113 | | Unilever | 1409,3 | +0,71 | 1400,0 | 5601 | | Vodafone Airtch | 148,3 | -1,33 | 150,3 | 429377 | | Германия (EUR) | | Allianz AG | 155,0 | +0,54 | 154,2 | 2589 | | BASF | 75,6 | -0,07 | 75,7 | 2822 | | Bayer AG | 45,4 | — | 45,4 | 4092 | | BMW | 47,1 | -0,28 | 47,2 | 1678 | | Commerzbank AG | 32,8 | +0,80 | 32,5 | 3441 | | DaimlerChrysler | 48,5 | +0,54 | 48,2 | 4278 | | Deutsche Bank n | 107,8 | -0,68 | 108,5 | 3738 | | Dt Telekom n | 13,5 | +0,45 | 13,4 | 21659 | | Hypovereinsbank | 38,0 | +1,55 | 37,5 | 623 | | Infineon Tech | 11,1 | +0,82 | 11,0 | 4883 | | Merck KGaA | 89,7 | +0,35 | 89,4 | 573 | | Munich Re | 123,6 | +0,70 | 122,7 | 2146 | | Sap AG | 35,6 | -0,59 | 35,8 | 7273 | | Siemens | 84,7 | -0,56 | 85,1 | 4529 | | Volkswagen AG | 85,5 | -0,09 | 85,6 | 2357 | | Финляндия (EUR) | | Nokia | 17,0 | +0,12 | 17,0 | 34426 | | Stora Enso | 13,2 | +1,38 | 13,0 | 4408 | | Швейцария (CHF) | | Ciba Special | 84,0 | +0,12 | 83,9 | 224 | | Lonza Grp AG | 117,4 | -0,59 | 118,1 | 174 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,6 | +0,40 | 88,2 | 2681 | | Nestle | 459,5 | +0,11 | 459,0 | 1784 | | Novartis | 72,6 | +0,41 | 72,3 | 8628 | | Roche | 261,3 | -0,95 | 263,8 | 7 | | Swiss Re | 104,1 | +0,39 | 103,7 | 1549 | | UBS AG | 79,3 | +0,76 | 78,7 | 10943 | | Zurich Fin | 341,8 | +1,03 | 338,3 | 540 | | Швеция (SEK) | | ABB | 126,3 | +1,41 | 124,5 | 3539aaz | | Electrolux | 132,0 | +1,54 | 130,0 | 2350 | | Ericsson | 25,7 | -6,20 | 27,4 | 706519 | | Nordea | 110,2 | +0,18 | 110,0 | 4057 | | Volvo | 515,0 | +0,78 | 511,0 | 3651 | | Голландия (EUR) | | ABN Amro Hld | 17,1 | +0,63 | 17,0 | 27456 | | Ahold Kon | 24,8 | +0,41 | 24,7 | 5158 | | Fortis | 15,6 | +1,90 | 15,3 | 6696 | | ING Grp | 7,9 | +1,02 | 7,9 | 20872 | | Philips | 33,1 | +1,16 | 32,7 | 4430 | | Россия (ADR) | | АФК Система | 31,02 | +3,28 | 30,50 | 518 | | Вимм-Билль-Данн | 66,08 | -1,12 | 66,83 | 38 | | Вымпелком | 86,13 | -0,92 | 86,93 | 194 | | Газпром | 43,80 | +0,32 | 43,61 | 2430 | | ЛУКОЙЛ | 81,34 | +0,49 | 80,90 | 2899 | | Мобильные телесистемы | 54,67 | -2,22 | 55,91 | 535 | | Норильский никель | 182,75 | +1,26 | 179,00 | 1113 | | Пятерочка | 26,80 | -0,48 | 26,93 | 160 | | РАО ЕЭС России | 118,25 | +0,08 | 118,00 | 1055 | | Ростелеком | 48,69 | +1,12 | 48,15 | 26 | | Стальная группа Мечел | 28,79 | -0,72 | 29,00 | 39 | | Сургутнефтегаз | 62,66 | +1,12 | 62,30 | 462 | | Канада (CAD) | 34,5 | +1,77 | 33,9 | 9543 | | Alcan Inc | 29,9 | -0,60 | 30,1 | 3040 | | Bank Nova Scotia | 60,0 | -2,27 | 61,4 | 1024 | | BCE Inc | 70,8 | +0,54 | 70,4 | 247 | | Imperial Oil | 51,8 | +0,08 | 51,7 | 481 | | Loblaw Cos Ltd | 31,1 | -0,35 | 31,2 | 424 | | Nortel Networks | 42,2 | -0,94 | 42,6 | 299 | | Royal Bank of Canada | 51,7 | +0,35 | 51,5 | 56 | | США ($) | | Abbott Labs | 52,89 | +0,04 | 52,87 | 763 | | Agilent Tech | 32,03 | -0,50 | 32,19 | 798 | | Alcoa | 32,36 | -1,34 | 32,80 | 1117 | | Allstate Corp | 61,06 | +0,10 | 61,00 | 583 | | Alltel | 61,29 | +0,31 | 61,10 | 339 | | Amer Electric Power | 43,97 | +0,62 | 43,70 | 225 | | Amer Express Co | 58,41 | +0,59 | 58,07 | 862 | | AIG | 69,31 | +0,58 | 68,91 | 856 | | Amgen | 69,75 | +0,37 | 69,49 | 3348 | | Analog Devices | 33,41 | +0,94 | 33,10 | 518 | | Anheuser-Busch | 51,33 | -0,14 | 51,40 | 881 | | Time Warner Inc | 21,77 | +0,69 | 21,62 | 2900 | | Apple Comp Inc | 84,77 | +0,04 | 84,74 | 11354 | | Applied Materials | 18,31 | +2,06 | 17,94 | 9803 | | Automatic Data Proc | 48,80 | +0,62 | 48,50 | 424 | | Bank of America | 53,08 | +0,45 | 52,84 | 1984 | | Bank of New York | 40,70 | +1,32 | 40,17 | 756 | | Baxter Int | 50,00 | -0,62 | 50,31 | 571 | | BCE Inc | 26,28 | -0,79 | 26,49 | 35 | | Berkshire cl a* | 109,50 | -0,99 | 110,60 | 1 | | Berkshire cl b* | 3,66 | -0,61 | 3,68 | 5 | | Boeing Co | 90,53 | -0,57 | 91,05 | 842 | | Bristol Myers sq | 28,86 | +0,21 | 28,80 | 1202 | | Cardinal Health | 71,90 | +0,31 | 71,68 | 221 | | Carnival | 52,30 | +0,29 | 52,15 | 592 | | Caterpillar Inc | 65,13 | +0,22 | 64,99 | 1204 | | ChevronTexaco | 73,76 | -0,95 | 74,47 | 1519 | | Cigna | 134,52 | -0,05 | 134,59 | 114 | | Cisco | 26,85 | +0,98 | 26,59 | 17935 | | Citigroup | 54,57 | -0,29 | 54,73 | 1597 | | Coca-Cola Co | 48,18 | +0,17 | 48,10 | 638 | | Colgate Palmoliv | 67,84 | -0,40 | 68,11 | 303 | | Costco Wholesale | 56,15 | -0,43 | 56,39 | 797 | | DaimlerChrysler | 62,96 | -0,25 | 63,12 | 87 | | Dow Chemical Co | 41,29 | -0,82 | 41,63 | 596 | | Du Pont Co | 50,39 | -0,38 | 50,58 | 929 | | Eastman Kodak | 26,40 | — | 26,40 | 501 | | Eli Lilly | 54,65 | -0,22 | 54,77 | 928 | | EMC Corp | 13,86 | +0,73 | 13,76 | 1845 | | Emerson Electric | 45,31 | -0,48 | 45,53 | 571 | | Exelon | 60,51 | -0,85 | 61,03 | 456 | | Exxon Mobil | 74,57 | -0,68 | 75,08 | 3251 | | Fannie Mae | 57,08 | -0,12 | 57,15 | 428 | | First Data Corp | 25,01 | +1,01 | 24,76 | 848 | | Ford Motor Co | 8,20 | -1,09 | 8,29 | 3344 | | Gap Inc | 19,32 | -1,38 | 19,59 | 1441 | | Genentech | 87,71 | +0,58 | 87,20 | 293 | | General Elec Co | 36,37 | +0,39 | 36,23 | 3910 | | General Motors | 32,66 | -1,12 | 33,03 | 1321 | | Goldman Sachs Gr | 212,72 | +0,34 | 212,00 | 780 | | HJ Heinz Co | 46,96 | -0,25 | 47,08 | 90 | | Halliburton Co | 29,55 | -0,24 | 29,62 | 1753 | | Hewlett-Packard | 42,38 | +0,05 | 42,36 | 1892 | | Home Depot Inc | 40,94 | -0,34 | 41,08 | 1335 | | Honeywell Int | 46,04 | +0,24 | 45,93 | 595 | | Illinois Tool Works | 51,59 | -0,41 | 51,80 | 459 | | Intel Corp | 21,09 | -0,09 | 21,11 | 18294 | | IBM | 99,18 | +0,18 | 99,00 | 1479 | | Intl Paper | 35,09 | +2,60 | 34,20 | 889 | | Johnson&Johnson | 67,05 | +0,06 | 67,01 | 927 | | J P Morgan Chase | 51,19 | -0,04 | 51,21 | 1855 | | Kimberly-Clark | 69,58 | +0,14 | 69,48 | 201 | | Kohls | 73,56 | +1,02 | 72,82 | 540 | | Kroger | 25,79 | +0,27 | 25,72 | 805 | | Lehman Brothers | 85,31 | +0,40 | 84,97 | 720 | | Lockheed Martin | 98,60 | +0,14 | 98,46 | 353 | | Lowes Cos | 34,35 | +0,32 | 34,24 | 916 | | Marsh & McLennan | 29,65 | -0,97 | 29,94 | 457 | | McDonalds Corp | 44,63 | +0,34 | 44,48 | 951 | | Medtronic | 53,71 | +0,69 | 53,34 | 869 | | Merck & Co | 45,13 | — | 45,13 | 878 | | Merrill Lynch | 94,73 | -0,05 | 94,78 | 678 | | Metlife Inc | 63,46 | +0,47 | 63,16 | 329 | | Micron Tech | 13,19 | +2,65 | 12,85 | 2189 | | Microsoft | 30,56 | — | 30,56 | 17366 | | Minnesota Mining | 73,94 | -0,07 | 73,99 | 925 | | Motorola Inc | 19,79 | -0,80 | 19,95 | 2536 | | Occidental Petr | 46,84 | -0,11 | 46,89 | 721 | | Omnicom Group | 105,12 | +0,21 | 104,90 | 98 | | Oracle Corp | 17,27 | +1,29 | 17,05 | 10974 | | Pfizer Inc | 26,77 | +0,56 | 26,62 | 3161 | | Philip Morris | 87,36 | -0,14 | 87,48 | 998 | | Raytheon Co | 54,23 | +3,18 | 52,56 | 790 | | Schering-plough | 25,00 | +0,16 | 24,96 | 605 | | Tenet Healthcare | 7,10 | -0,84 | 7,16 | 171 | | Texas Instrument | 31,61 | +0,77 | 31,37 | 2325 | | Textron Inc | 94,45 | +0,32 | 94,15 | 190 | | Time Warner Inc | 21,77 | +0,69 | 21,62 | 2900 | | Tyco Int | 32,81 | -0,15 | 32,86 | 1525 | | Unisys Corp | 8,79 | — | 8,79 | 1584 | | UPS | 73,70 | +0,08 | 73,64 | 831 | | United Tech | 68,12 | -0,67 | 68,58 | 726 | | Unitedhealth Gr | 53,38 | +1,10 | 52,80 | 869 | | US Bancorp | 35,77 | +0,51 | 35,59 | 900 | | Verizon Comm | 38,22 | +0,58 | 38,00 | 1784 | | Wachovia | 56,36 | -0,32 | 56,54 | 703 | | Wal-Mart Stores | 48,01 | +0,48 | 47,78 | 2071 | | Walt Disney Co | 35,28 | +0,77 | 35,01 | 958 | | Washington Mutual | 45,29 | +0,64 | 45,00 | 590 | | Wells Fargo | 35,96 | +0,25 | 35,87 | 951 | | Xerox Corp | 17,20 | -0,29 | 17,25 | 296 |
|
