| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,10 | 10,5 | 3733 | | ANZ Banking Grp | 29,9 | -0,03 | 29,9 | 4897 | | CommonWealth Bank | 51,3 | +0,31 | 51,1 | 1776 | | National Australian Bank | 41,1 | -0,51 | 41,3 | 3235 | | Telstra Corp | 4,4 | +1,16 | 4,3 | 28184 | | Westpac Banking | 25,6 | — | 25,6 | 4407 | | Япония (JPY) | | Asahi Kasei | 855,0 | — | 855,0 | 9104 | | Daiwa Securities | 1441,0 | -1,10 | 1457,0 | 9747 | | Fuji Photo Film | 5000,0 | +2,46 | 4880,0 | 3313 | | Fujitsu Ltd | 822,0 | -3,29 | 850,0 | 21660 | | Honda Motor Co | 4630,0 | +0,22 | 4620,0 | 8199 | | Kao Corp | 3610,0 | +1,12 | 3570,0 | 2567 | | KDDI* | 909000,0 | -0,33 | 912000,0 | 29 | | Mitsubishi Fin Gr* | 1400000,
0 | -0,71 | 1410000,0 | 47 | | Mitsubishi Electric | 1135,0 | +1,43 | 1119,0 | 9394 | | NEC Corp | 586,0 | -1,51 | 595,0 | 15024 | | Nippon Steel Corp | 731,0 | +0,27 | 729,0 | 108787 | | Nissan Motor Co | 1375,0 | -0,87 | 1387,0 | 25925 | | NTT* | 652000,0 | +3,82 | 628000,0 | 66 | | NTT DoCoMo* | 206000,0 | +4,04 | 198000,0 | 669 | | Pioneer | 1629,0 | -1,51 | 1654,0 | 2074 | | Ricoh | 2575,0 | -2,09 | 2630,0 | 1967 | | Seikisui House | 1693,0 | +0,30 | 1688,0 | 2885 | | Shin-Etsu Chem | 7630,0 | -1,68 | 7760,0 | 2492 | | Sony | 5840,0 | — | 5840,0 | 6377 | | Sumitomo Chem | 950,0 | -1,55 | 965,0 | 6848 | | TDK Corp | 9800,0 | -0,71 | 9870,0 | 910 | | Toshiba Corp | 730,0 | -0,82 | 736,0 | 19900 | | Toyota Motor Co | 7990,0 | +0,38 | 7960,0 | 7007 | | Гонконг (HKD) | | Cheung Kong | 105,4 | -0,85 | 106,3 | 2815 | | China Mobile | 75,5 | -0,40 | 75,8 | 22939 | | China Unicom | 10,1 | +1,50 | 10,0 | 20737 | | CLP Holdings | 59,3 | +0,51 | 59,0 | 1649 | | CNOOC | 6,6 | +0,30 | 6,6 | 77909 | | Hang Seng Bank | 110,1 | -0,09 | 110,2 | 1414 | | Henderson Land | 46,6 | -1,17 | 47,2 | 2930 | | HSBC Holdings | 143,5 | -0,14 | 143,7 | 6894 | | Hutchison | 80,8 | -0,12 | 80,9 | 8654 | | Франция (EUR) | | Axa | 33,0 | -0,03 | 33,0 | 6632 | | BNP Paribas | 87,7 | +0,86 | 86,9 | 3157 | | Bouygues | 53,1 | +0,19 | 53,0 | 1434 | | Danone | 119,0 | +0,42 | 118,5 | 769 | | EADS | 25,4 | +0,59 | 25,2 | 1487 | | France Telecom | 21,5 | +0,99 | 21,3 | 9204 | | Lafarge | 117,9 | — | 117,9 | 487 | | Michelin | 70,7 | -0,35 | 71,0 | 589 | | Peugeot | 51,9 | -0,48 | 52,2 | 7777 | | Renault | 91,9 | +0,77 | 91,2 | 1968 | | Sanofi-Synthelab | 67,8 | -0,66 | 68,3 | 4440 | | Schneider Elec | 94,4 | +0,96 | 93,5 | 869 | | STMicroelectronics | 14,7 | +2,22 | 14,4 | 5626 | | Total Fina Elf | 52,9 | +0,19 | 52,8 | 7954 | | Великобритания (GBp) | | ARM Holdings | 128,1 | -2,10 | 130,8 | 30701 | | BAE System | 438,6 | -0,51 | 439,3 | 10288 | | Barclays | 763,5 | +0,26 | 761,5 | 51249 | | BP | 539,0 | +0,75 | 535,0 | 121203 | | BAT | 1593,0 | +1,98 | 1562,0 | 8786 | | British Airways | 570,2 | +4,51 | 548,5 | 19704 | | British Telecom | 317,5 | +0,32 | 316,5 | 35135 | | Cable & Wireless | 176,4 | -1,25 | 179,5 | 24153 | | Cadbury Schweppes | 579,0 | -0,34 | 581,0 | 13103 | | HSBC Hldg | 930,8 | -0,48 | 934,0 | 39620 | | Lloyds TSB Grp | 598,0 | -0,08 | 598,5 | 49377 | | Marks & Spencer | 714,1 | +1,28 | 705,5 | 6276 | | Prudential | 719,8 | -0,21 | 721,5 | 4990 | | Reuters Group | 447,0 | +1,02 | 440,5 | 15857 | | Rio Tinto | 2723,8 | +0,89 | 2705,0 | 16642 | | Sainsbury | 520,1 | +0,87 | 516,0 | 34189 | | Unilever | 1420,0 | -0,28 | 1424,0 | 3112 | | Vodafone Airtch | 150,9 | +1,17 | 149,0 | 259315 | | Германия (EUR) | | Allianz AG | 156,8 | +0,57 | 155,9 | 2251 | | BASF | 76,9 | +0,10 | 76,8 | 2976 | | Bayer AG | 45,0 | -0,07 | 45,1 | 3197 | | BMW | 45,4 | -2,41 | 46,6 | 7548 | | Commerzbank AG | 32,4 | -0,25 | 32,4 | 5138 | | Daimler-Chrysler | 48,3 | -0,39 | 48,5 | 5083 | | Deutsche Bank n | 107,0 | -0,17 | 107,2 | 2785 | | Dt Telekom n | 13,7 | +0,07 | 13,7 | 16700 | | Hypovereinsbank | 38,5 | +0,36 | 38,4 | 455 | | Infineon Tech | 12,0 | +11,02 | 10,8 | 46662 | | Merck KGaA | 90,3 | -1,57 | 91,7 | 522 | | Munich Re | 122,4 | +0,30 | 122,0 | 2252 | | Sap AG | 35,4 | +0,71 | 35,2 | 10902 | | Siemens | 83,7 | +1,80 | 82,2 | 4765 | | Volkswagen AG | 84,6 | -0,19 | 84,7 | 3128 | | Финляндия (EUR) | | Nokia | 17,0 | -0,06 | 17,0 | 30405 | | Stora Enso | 13,0 | -1,44 | 13,2 | 14997 | | Швейцария (CHF) | | Ciba Special | 84,0 | +0,96 | 83,2 | 332 | | Lonza Grp AG | 115,1 | -0,78 | 116,0 | 474 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,9 | +0,68 | 88,3 | 3214 | | Nestle | 458,3 | — | 458,3 | 709 | | Novartis | 73,5 | +0,07 | 73,4 | 8005 | | Roche | 260,3 | -1,33 | 263,8 | 33 | | Swiss Re | 103,5 | +1,57 | 101,9 | 2793 | | UBS AG | 79,0 | +0,45 | 78,7 | 6147 | | Zurich Fin | 344,8 | +1,47 | 339,8 | 1326 | | Швеция (SEK) | | ABB | 131,8 | +2,33 | 128,8 | 8428aaz | | Electrolux | 136,3 | +3,81 | 131,3 | 6973 | | Ericsson | 26,3 | +0,96 | 26,1 | 215667 | | Nordea | 111,0 | +0,82 | 110,1 | 8060 | | Volvo | 530,0 | -0,56 | 533,0 | 1992 | | Голландия (EUR) | | ABN Amro Hld | 17,0 | -0,34 | 17,0 | 14996 | | Ahold Kon | 25,0 | +0,32 | 24,9 | 10039 | | Fortis | 15,5 | +0,52 | 15,4 | 3669 | | ING Grp | 8,0 | -0,13 | 8,0 | 11184 | | Philips | 33,2 | +0,39 | 33,0 | 4785 | | Россия (ADR) | | АФК Система | 30,95 | -0,48 | 31,00 | 88 | | Вимм-Билль-Данн | 64,44 | -2,10 | 65,82 | 70 | | Вымпелком | 87,78 | -0,23 | 87,98 | 162 | | Газпром | 43,90 | -1,32 | 43,93 | 4076 | | ЛУКОЙЛ | 84,10 | +0,36 | 83,80 | 1453 | | Мобильные телесистемы | 56,15 | +0,74 | 55,74 | 362 | | Норильский никель | 183,89 | -0,27 | 185,00 | 607 | | Пятерочка | 27,50 | +1,85 | 27,00 | 98 | | РАО ЕЭС России | 128,00 | +2,63 | 125,50 | 1285 | | Ростелеком | 47,60 | -1,27 | 48,21 | 69 | | Стальная группа Мечел | 30,18 | +0,57 | 30,01 | 216 | | Сургутнефтегаз | 60,00 | -0,16 | 63,80 | 309 | | Канада (CAD) | | Alcan Inc | 29,7 | +0,61 | 29,6 | 4865 | | Bank Nova Scotia | 60,4 | -0,77 | 60,9 | 322 | | BCE Inc | 71,3 | +0,51 | 70,9 | 432 | | Imperial Oil | 51,9 | +0,46 | 51,7 | 434 | | Loblaw Cos Ltd | 30,8 | -1,66 | 31,3 | 2932 | | Nortel Networks | 42,2 | -0,02 | 42,2 | 260 | | Royal Bank of Canada | 51,3 | -0,18 | 51,4 | 114 | | США ($) | | Abbott Labs | 52,53 | +0,13 | 52,46 | 748 | | Agilent Tech | 32,62 | +1,94 | 32,00 | 1232 | | Alcoa | 32,51 | -1,04 | 32,85 | 891 | | Allstate Corp | 61,71 | +0,06 | 61,67 | 425 | | Alltel | 61,99 | -0,74 | 62,45 | 885 | | Amer Electric Power | 44,72 | +0,13 | 45,05 | 342 | | Amer Express Co | 58,63 | +0,98 | 58,06 | 725 | | AIG | 69,73 | +0,33 | 69,50 | 796 | | Amgen | 69,79 | +0,19 | 69,66 | 2301 | | Analog Devices | 33,27 | +0,97 | 32,95 | 761 | | Anheuser-Busch | 50,38 | +0,04 | 50,66 | 697 | | Time Warner Inc | 21,79 | +0,83 | 21,61 | 2572 | | Apple Comp Inc | 84,54 | +0,46 | 84,15 | 11442 | | Applied Materials | 18,39 | +1,32 | 18,15 | 6921 | | Automatic Data Proc | 48,92 | +0,25 | 48,80 | 375 | | Bank of America | 53,44 | +0,43 | 53,21 | 1925 | | Bank of New York | 41,57 | -0,10 | 41,61 | 450 | | Baxter Int | 49,53 | +0,14 | 49,46 | 450 | | BCE Inc | 25,99 | -1,81 | 26,47 | 81 | | Berkshire cl a* | 108,60 | -0,46 | 109,10 | 1 | | Berkshire cl b* | 3,62 | -0,30 | 3,63 | 6 | | Boeing Co | 90,36 | -0,30 | 90,98 | 563 | | Bristol Myers sq | 28,86 | +0,38 | 28,75 | 1866 | | Cardinal Health | 71,08 | -0,28 | 71,28 | 313 | | Carnival | 50,31 | +2,11 | 49,27 | 982 | | Caterpillar Inc | 65,57 | +1,79 | 64,42 | 1772 | | ChevronTexaco | 73,64 | +0,37 | 73,37 | 2033 | | Cigna | 139,05 | +1,41 | 137,12 | 941 | | Cisco | 28,43 | +4,22 | 27,28 | 73720 | | Citigroup | 54,95 | — | 54,95 | 2232 | | Coca-Cola Co | 48,01 | -0,08 | 48,05 | 723 | | Colgate Palmoliv | 67,15 | +0,24 | 66,99 | 290 | | Costco Wholesale | 57,14 | +1,01 | 56,57 | 1086 | | Daimler-Chrysler | 62,99 | -0,13 | 63,07 | 54 | | Dow Chemical Co | 41,88 | +0,29 | 41,76 | 652 | | Du Pont Co | 51,19 | +1,15 | 50,61 | 1546 | | Eastman Kodak | 26,55 | -0,52 | 26,69 | 939 | | Eli Lilly | 54,65 | +0,02 | 54,64 | 628 | | EMC Corp | 13,58 | -0,29 | 13,62 | 3073 | | Emerson Electric | 44,56 | -1,24 | 45,12 | 672 | | Exelon | 63,30 | -0,09 | 63,36 | 534 | | Exxon Mobil | 75,70 | +0,75 | 75,46 | 4099 | | Fannie Mae | 57,06 | +0,09 | 57,01 | 393 | | First Data Corp | 24,79 | +0,24 | 24,73 | 934 | | Ford Motor Co | 8,55 | +0,12 | 8,54 | 5155 | | Gap Inc | 19,50 | +0,52 | 19,40 | 872 | | Genentech | 87,28 | +0,03 | 87,25 | 267 | | General Elec Co | 36,26 | -0,14 | 36,31 | 3590 | | General Motors | 33,71 | +0,84 | 33,43 | 1388 | | Goldman Sachs Gr | 215,01 | +0,17 | 214,65 | 869 | | HJ Heinz Co | 46,83 | +0,19 | 46,74 | 162 | | Halliburton Co | 29,81 | -0,27 | 29,89 | 2386 | | Hewlett-Packard | 42,53 | +1,24 | 42,01 | 2587 | | Home Depot Inc | 41,20 | -0,17 | 41,27 | 1563 | | Honeywell Int | 46,64 | +0,04 | 46,62 | 715 | | Illinois Tool Works | 51,93 | +0,06 | 51,90 | 270 | | Intel Corp | 21,51 | +0,94 | 21,31 | 22836 | | IBM | 100,00 | +0,45 | 99,85 | 1448 | | Intl Paper | 35,62 | +0,88 | 35,31 | 826 | | Johnson&Johnson | 66,00 | — | 66,00 | 1248 | | J P Morgan Chase | 50,95 | -0,10 | 51,00 | 1900 | | Kimberly-Clark | 69,33 | -0,22 | 69,48 | 229 | | Kohls | 72,98 | -0,27 | 73,18 | 482 | | Kroger | 26,04 | +1,24 | 25,72 | 789 | | Lehman Brothers | 85,33 | -0,33 | 85,61 | 670 | | Lockheed Martin | 101,49 | +0,20 | 101,29 | 461 | | Lowes Cos | 34,22 | +0,29 | 34,12 | 604 | | Marsh & McLennan | 29,23 | -0,07 | 29,25 | 487 | | McDonalds Corp | 44,74 | -0,07 | 44,77 | 582 | | Medtronic | 53,00 | -0,45 | 53,24 | 410 | | Merck & Co | 44,42 | -0,49 | 44,64 | 1252 | | Merrill Lynch | 94,04 | +0,05 | 93,99 | 1065 | | Metlife Inc | 64,05 | +0,87 | 63,50 | 495 | | Micron Tech | 12,96 | -0,46 | 13,02 | 2770 | | Microsoft | 29,53 | +0,07 | 29,51 | 28375 | | Minnesota Mining | 74,47 | +0,27 | 74,27 | 844 | | Motorola Inc | 19,85 | +0,61 | 19,73 | 4376 | | Occidental Petr | 46,94 | +0,62 | 46,65 | 1240 | | Omnicom Group | 105,16 | +0,59 | 104,54 | 228 | | Oracle Corp | 16,90 | -0,71 | 17,02 | 15138 | | Pfizer Inc | 26,52 | -0,08 | 26,83 | 4344 | | Philip Morris | 85,88 | -0,16 | 86,02 | 1609 | | Raytheon Co | 55,15 | -0,14 | 55,23 | 366 | | Schering-plough | 24,68 | -0,48 | 24,80 | 736 | | Tenet Healthcare | 7,32 | +1,24 | 7,23 | 497 | | Texas Instrument | 30,95 | -0,86 | 31,22 | 8130 | | Textron Inc | 96,04 | +1,08 | 95,01 | 358 | | Time Warner Inc | 21,79 | +0,83 | 21,61 | 2572 | | Tyco Int | 31,88 | -2,18 | 32,59 | 3785 | | Unisys Corp | 8,97 | +0,56 | 8,92 | 425 | | UPS | 73,65 | -0,38 | 73,93 | 586 | | United Tech | 68,44 | +0,04 | 68,41 | 761 | | Unitedhealth Gr | 51,30 | +0,61 | 50,99 | 1177 | | US Bancorp | 35,98 | -0,11 | 36,02 | 1044 | | Verizon Comm | 38,25 | +0,45 | 38,08 | 1138 | | Wachovia | 57,32 | +0,05 | 57,29 | 490 | | Wal-Mart Stores | 48,59 | +0,02 | 48,58 | 2276 | | Walt Disney Co | 35,49 | +0,85 | 35,19 | 1890 | | Washington Mutual | 45,48 | +0,46 | 45,27 | 580 | | Wells Fargo | 35,84 | -0,17 | 35,90 | 2043 | | Xerox Corp | 17,32 | +0,29 | 17,27 | 641 |
|
