| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,67 | 10,4 | 4382 | | ANZ Banking Grp | 29,4 | -0,10 | 29,4 | 3682 | | CommonWealth Bank | 50,4 | +0,20 | 50,3 | 1611 | | National Australian Bank | 40,7 | -0,22 | 40,8 | 2378 | | Telstra Corp | 4,2 | +0,71 | 4,2 | 26234 | | Westpac Banking | 25,2 | -0,83 | 25,4 | 3242 | | Япония (JPY) | | Asahi Kasei | 844,0 | +0,48 | 840,0 | 10917 | | Daiwa Securities | 1449,0 | -0,55 | 1457,0 | 8539 | | Fuji Photo Film | 4880,0 | -1,81 | 4970,0 | 3453 | | Fujitsu Ltd | 836,0 | -1,53 | 849,0 | 15731 | | Honda Motor Co | 4530,0 | -3,62 | 4700,0 | 9399 | | Kao Corp | 3490,0 | -0,29 | 3500,0 | 1138 | | KDDI* | 893000,0 | +0,90 | 885000,0 | 28 | | Mitsubishi Fin Gr* | 1420000,
0 | -2,07 | 1450000,0 | 58 | | Mitsubishi Electric | 1098,0 | -2,83 | 1130,0 | 8393 | | NEC Corp | 592,0 | -0,67 | 596,0 | 11418 | | Nippon Steel Corp | 712,0 | -1,52 | 723,0 | 104035 | | Nissan Motor Co | 1383,0 | -8,35 | 1509,0 | 61505 | | NTT* | 610000,0 | -2,40 | 625000,0 | 29 | | NTT DoCoMo* | 193000,0 | +1,05 | 191000,0 | 162 | | Pioneer | 1639,0 | -0,55 | 1648,0 | 1987 | | Ricoh | 2585,0 | -1,52 | 2625,0 | 3781 | | Seikisui House | 1718,0 | -0,23 | 1722,0 | 4997 | | Shin-Etsu Chem | 7710,0 | -1,66 | 7840,0 | 1946 | | Sony | 5700,0 | -0,87 | 5750,0 | 5937 | | Sumitomo Chem | 940,0 | -1,98 | 959,0 | 7096 | | TDK Corp | 9920,0 | -0,50 | 9970,0 | 642 | | Toshiba Corp | 737,0 | -2,12 | 753,0 | 28779 | | Toyota Motor Co | 7820,0 | -1,64 | 7950,0 | 9697 | | Гонконг (HKD) | | Cheung Kong | 104,8 | -2,06 | 107,0 | 4578 | | China Mobile | 73,5 | -0,27 | 73,7 | 20782 | | China Unicom | 10,3 | -2,46 | 10,6 | 20247 | | CLP Holdings | 58,9 | +1,12 | 58,3 | 2342 | | CNOOC | 6,6 | +0,45 | 6,6 | 76993 | | Hang Seng Bank | 109,6 | — | 109,6 | 2031 | | Henderson Land | 47,2 | +0,64 | 46,9 | 2934 | | HSBC Holdings | 142,9 | -0,56 | 143,7 | 7250 | | Hutchison | 80,8 | -1,22 | 81,8 | 11239 | | Франция (EUR) | | Axa | 33,0 | -0,66 | 33,2 | 4330 | | BNP Paribas | 86,8 | -0,12 | 86,9 | 2695 | | Bouygues | 53,4 | +0,47 | 53,2 | 550 | | Danone | 118,8 | — | 118,8 | 298 | | EADS | 25,2 | -1,76 | 25,6 | 1269 | | France Telecom | 21,2 | +0,47 | 21,1 | 6052 | | Lafarge | 118,1 | -0,17 | 118,3 | 238 | | Michelin | 70,5 | — | 70,5 | 594 | | Peugeot | 50,9 | -0,59 | 51,2 | 772 | | Renault | 91,0 | -0,87 | 91,8 | 1539 | | Sanofi-Synthelab | 68,1 | +0,59 | 67,7 | 3210 | | Schneider Elec | 92,8 | -0,38 | 93,2 | 494 | | STMicroelectronics | 14,4 | +1,76 | 14,2 | 4296 | | Total Fina Elf | 53,1 | +0,85 | 52,7 | 5612 | | Великобритания (GBp) | | ARM Holdings | 121,5 | +1,04 | 120,3 | 6270 | | BAE System | 427,5 | +0,71 | 424,5 | 7897 | | Barclays | 754,0 | -0,33 | 756,5 | 26203 | | BP | 542,2 | +1,40 | 535,0 | 62417 | | BAT | 1554,0 | — | 1554,0 | 2463 | | British Airways | 547,5 | -1,17 | 554,0 | 7232 | | British Telecom | 315,1 | +1,94 | 309,0 | 35300 | | Cable & Wireless | 174,5 | +1,75 | 171,5 | 47193 | | Cadbury Schweppes | 578,5 | -0,09 | 579,0 | 7432 | | HSBC Hldg | 934,5 | -0,05 | 935,0 | 18158 | | Lloyds TSB Grp | 591,0 | +0,17 | 590,0 | 6279 | | Marks & Spencer | 709,1 | -1,11 | 717,5 | 4466 | | Prudential | 714,0 | +1,20 | 705,5 | 15968 | | Reuters Group | 438,3 | -1,02 | 442,8 | 4489 | | Rio Tinto | 2698,0 | +0,26 | 2691,0 | 6227 | | Sainsbury | 508,5 | +0,30 | 507,0 | 66834 | | Unilever | 1413,0 | — | 1413,0 | 2321 | | Vodafone Airtch | 148,4 | +0,17 | 148,0 | 123674 | | Германия (EUR) | | Allianz AG | 155,4 | +0,03 | 155,4 | 1589 | | BASF | 75,7 | +0,01 | 75,6 | 1687 | | Bayer AG | 45,1 | -0,71 | 45,4 | 2241 | | BMW | 46,9 | -0,74 | 47,2 | 1243 | | Commerzbank AG | 32,7 | +0,15 | 32,6 | 3027 | | Daimler-Chrysler | 48,4 | -0,21 | 48,5 | 2907 | | Deutsche Bank n | 107,3 | -0,28 | 107,6 | 2112 | | Dt Telekom n | 13,6 | +1,19 | 13,5 | 17794 | | Hypovereinsbank | 38,0 | -0,37 | 38,2 | 402 | | Infineon Tech | 11,0 | -0,81 | 11,1 | 5158 | | Merck KGaA | 90,6 | +1,24 | 89,5 | 488 | | Munich Re | 122,8 | -0,67 | 123,6 | 1600 | | Sap AG | 35,4 | -0,37 | 35,6 | 4114 | | Siemens | 84,1 | -0,25 | 84,3 | 2860 | | Volkswagen AG | 85,2 | +0,15 | 85,1 | 1242 | | Финляндия (EUR) | | Nokia | 17,2 | +1,18 | 17,0 | 21309 | | Stora Enso | 13,0 | -1,06 | 13,2 | 1727 | | Швейцария (CHF) | | Ciba Special | 83,5 | -0,42 | 83,8 | 277 | | Lonza Grp AG | 117,3 | -0,17 | 117,5 | 217 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,8 | -1,07 | 88,7 | 3119 | | Nestle | 460,0 | +0,11 | 459,5 | 465 | | Novartis | 72,8 | +0,14 | 72,7 | 11503 | | Roche | 263,8 | +1,34 | 260,3 | 4 | | Swiss Re | 102,9 | -0,87 | 103,8 | 1394 | | UBS AG | 78,6 | -0,88 | 79,3 | 3044 | | Zurich Fin | 337,8 | -0,22 | 338,5 | 290 | | Швеция (SEK) | | ABB | 127,8 | +0,79 | 126,8 | 1526aaz | | Electrolux | 131,8 | -0,19 | 132,0 | 3172 | | Ericsson | 26,4 | +2,33 | 25,8 | 143206 | | Nordea | 110,0 | — | 110,0 | 4590 | | Volvo | 525,0 | +2,34 | 513,0 | 1690 | | Голландия (EUR) | | ABN Amro Hld | 17,0 | -0,54 | 17,1 | 15708 | | Ahold Kon | 24,7 | -0,04 | 24,7 | 6498 | | Fortis | 15,5 | -0,06 | 15,5 | 4819 | | ING Grp | 7,9 | -0,38 | 8,0 | 6390 | | Philips | 32,8 | -0,82 | 33,0 | 2248 | | Россия (ADR) | | АФК Система | 30.90 | -2.06 | 31.50 | 453 | | Вимм-Билль-Данн | 66.02 | -1.17 | 66.80 | 28 | | Вымпелком | 87.05 | +0.33 | 86.76 | 117 | | Газпром | 43.82 | +0.11 | 43.75 | 2223 | | ЛУКОЙЛ | 83.10 | +1.97 | 81.30 | 3615 | | Мобильные телесистемы | 55.34 | +1.84 | 54.34 | 393 | | Норильский никель | 182.97 | +0.41 | 181.25 | 334 | | Пятерочка | 26.30 | -1.87 | 26.80 | 136 | | РАО ЕЭС России | 120.10 | +1.69 | 118.10 | 467 | | Ростелеком | 48.50 | -0.80 | 48.89 | 19 | | Стальная группа Мечел | 29.46 | +2.90 | 28.63 | 249 | | Сургутнефтегаз | 63.70 | +1.11 | 63.00 | 594 | | Канада (CAD) | | Alcan Inc | 29,7 | -0,84 | 29,9 | 3982 | | Bank Nova Scotia | 60,0 | +0,44 | 59,8 | 228 | | BCE Inc | 70,8 | +0,45 | 70,4 | 101 | | Imperial Oil | 51,6 | +0,74 | 51,3 | 128 | | Loblaw Cos Ltd | 30,8 | +0,07 | 30,8 | 541 | | Nortel Networks | 42,1 | +0,94 | 41,7 | 125 | | Royal Bank of Canada | 51,6 | -0,02 | 51,6 | 16 | | США ($) | | Abbott Labs | 52,27 | -0,76 | 52,67 | 556 | | Agilent Tech | 31,38 | -0,73 | 31,61 | 415 | | Alcoa | 32,75 | +0,96 | 32,44 | 854 | | Allstate Corp | 61,05 | -0,23 | 61,19 | 377 | | Alltel | 62,51 | +1,49 | 61,59 | 313 | | Amer Electric Power | 44,23 | -0,07 | 44,26 | 120 | | Amer Express Co | 58,13 | -0,05 | 58,16 | 451 | | AIG | 69,25 | +0,26 | 69,07 | 786 | | Amgen | 69,44 | -0,01 | 69,45 | 1876 | | Analog Devices | 33,37 | +0,09 | 33,34 | 599 | | Anheuser-Busch | 50,96 | -0,80 | 51,37 | 498 | | Time Warner Inc | 21,66 | -0,41 | 21,75 | 1985 | | Apple Comp Inc | 84,41 | -0,40 | 84,75 | 6155 | | Applied Materials | 18,10 | -0,11 | 18,12 | 9743 | | Automatic Data Proc | 48,74 | -0,53 | 49,00 | 280 | | Bank of America | 52,62 | -0,23 | 52,74 | 1443 | | Bank of New York | 41,46 | +1,69 | 40,77 | 861 | | Baxter Int | 49,59 | -0,32 | 49,75 | 404 | | BCE Inc | 25,99 | — | 25,99 | 42 | | Berkshire cl a* | 108,40 | -0,73 | 109,20 | 1 | | Berkshire cl b* | 3,62 | -0,46 | 3,63 | 3 | | Boeing Co | 91,18 | +1,25 | 90,05 | 544 | | Bristol Myers sq | 28,53 | -0,38 | 28,64 | 1328 | | Cardinal Health | 71,45 | -0,49 | 71,80 | 171 | | Carnival | 50,60 | -2,26 | 51,77 | 780 | | Caterpillar Inc | 64,80 | -0,69 | 65,25 | 750 | | ChevronTexaco | 74,07 | +0,04 | 74,04 | 1324 | | Cigna | 134,72 | +0,57 | 133,95 | 161 | | Cisco | 27,45 | +1,14 | 27,14 | 18216 | | Citigroup | 54,99 | +0,60 | 54,66 | 2070 | | Coca-Cola Co | 48,06 | -0,37 | 48,24 | 502 | | Colgate Palmoliv | 67,08 | -0,97 | 67,74 | 338 | | Costco Wholesale | 56,22 | +0,37 | 56,01 | 1853 | | Daimler-Chrysler | 62,71 | -0,43 | 62,98 | 45 | | Dow Chemical Co | 41,84 | +0,84 | 41,49 | 1090 | | Du Pont Co | 50,17 | -0,16 | 50,25 | 592 | | Eastman Kodak | 26,11 | -0,72 | 26,30 | 367 | | Eli Lilly | 54,22 | -0,70 | 54,60 | 548 | | EMC Corp | 13,72 | -0,15 | 13,74 | 1357 | | Emerson Electric | 45,47 | +0,60 | 45,20 | 349 | | Exelon | 61,14 | +0,64 | 60,75 | 302 | | Exxon Mobil | 75,57 | +0,04 | 75,54 | 2348 | | Fannie Mae | 56,53 | -0,93 | 57,06 | 219 | | First Data Corp | 25,09 | -0,08 | 25,11 | 467 | | Ford Motor Co | 8,35 | +1,46 | 8,23 | 3443 | | Gap Inc | 19,26 | -1,08 | 19,47 | 502 | | Genentech | 86,99 | -0,47 | 87,40 | 225 | | General Elec Co | 36,41 | +0,39 | 36,27 | 2893 | | General Motors | 33,07 | +0,24 | 32,99 | 718 | | Goldman Sachs Gr | 212,50 | -0,44 | 213,43 | 445 | | HJ Heinz Co | 46,74 | -0,40 | 46,93 | 90 | | Halliburton Co | 30,02 | +0,91 | 29,75 | 1949 | | Hewlett-Packard | 42,53 | +1,09 | 42,07 | 1253 | | Home Depot Inc | 40,74 | -0,22 | 40,83 | 1134 | | Honeywell Int | 45,83 | -0,71 | 46,16 | 336 | | Illinois Tool Works | 51,72 | +0,47 | 51,48 | 282 | | Intel Corp | 21,33 | +0,99 | 21,23 | 17709 | | IBM | 99,43 | +0,26 | 99,17 | 886 | | Intl Paper | 34,90 | +0,06 | 34,88 | 467 | | Johnson&Johnson | 66,28 | -0,45 | 66,58 | 1049 | | J P Morgan Chase | 50,84 | -0,18 | 50,93 | 1478 | | Kimberly-Clark | 68,82 | -0,94 | 69,47 | 238 | | Kohls | 72,55 | -0,82 | 73,15 | 321 | | Kroger | 25,89 | +0,15 | 25,85 | 707 | | Lehman Brothers | 85,42 | -0,44 | 85,80 | 429 | | Lockheed Martin | 98,20 | -0,26 | 98,46 | 281 | | Lowes Cos | 34,09 | -0,18 | 34,15 | 547 | | Marsh & McLennan | 29,45 | +0,48 | 29,31 | 284 | | McDonalds Corp | 44,43 | -0,25 | 44,54 | 641 | | Medtronic | 53,60 | -0,19 | 53,70 | 331 | | Merck & Co | 44,46 | -0,60 | 44,73 | 1177 | | Merrill Lynch | 94,47 | -0,20 | 95,01 | 667 | | Metlife Inc | 63,25 | -0,17 | 63,36 | 379 | | Micron Tech | 13,12 | -0,30 | 13,16 | 1742 | | Microsoft | 30,00 | -0,63 | 30,19 | 40271 | | Minnesota Mining | 73,88 | +0,01 | 73,87 | 613 | | Motorola Inc | 19,73 | -0,60 | 19,85 | 1841 | | Occidental Petr | 47,07 | -0,47 | 47,29 | 894 | | Omnicom Group | 105,33 | +0,17 | 105,15 | 67 | | Oracle Corp | 17,35 | -0,40 | 17,42 | 5477 | | Pfizer Inc | 26,83 | +0,11 | 26,80 | 2718 | | Philip Morris | 86,68 | +0,14 | 86,56 | 1323 | | Raytheon Co | 54,24 | -1,11 | 54,85 | 478 | | Schering-plough | 24,51 | -1,41 | 24,86 | 878 | | Tenet Healthcare | 7,17 | +2,14 | 7,02 | 656 | | Texas Instrument | 31,49 | +0,32 | 31,39 | 2301 | | Textron Inc | 93,75 | +0,11 | 93,65 | 113 | | Time Warner Inc | 21,66 | -0,41 | 21,75 | 1985 | | Tyco Int | 33,22 | +0,67 | 33,00 | 1556 | | Unisys Corp | 8,78 | -0,23 | 8,80 | 807 | | UPS | 74,18 | +0,01 | 74,17 | 381 | | United Tech | 67,89 | -0,16 | 68,00 | 613 | | Unitedhealth Gr | 52,52 | -0,74 | 52,91 | 808 | | US Bancorp | 35,55 | -0,73 | 35,81 | 903 | | Verizon Comm | 37,95 | -0,58 | 38,17 | 772 | | Wachovia | 56,66 | +0,28 | 56,50 | 529 | | Wal-Mart Stores | 48,74 | +1,37 | 48,08 | 3096 | | Walt Disney Co | 35,47 | +0,82 | 35,18 | 1089 | | Washington Mutual | 45,18 | -0,83 | 45,56 | 641 | | Wells Fargo | 35,69 | -0,47 | 35,86 | 1696 | | Xerox Corp | 17,28 | +0,29 | 17,23 | 470 |
|
