| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,67 | 10,5 | 3462 | | ANZ Banking Grp | 29,5 | -1,04 | 29,9 | 5485 | | CommonWealth Bank | 50,9 | -0,74 | 51,3 | 2474 | | National Australian Bank | 41,0 | -0,12 | 41,1 | 3533 | | Telstra Corp | 4,4 | +0,23 | 4,4 | 22131 | | Westpac Banking | 25,5 | -0,20 | 25,6 | 5701 | | Япония (JPY) | | Asahi Kasei | 848,0 | -0,82 | 855,0 | 7155 | | Daiwa Securities | 1458,0 | +1,18 | 1441,0 | 12675 | | Fuji Photo Film | 5150,0 | +3,00 | 5000,0 | 6077 | | Fujitsu Ltd | 831,0 | +1,09 | 822,0 | 19119 | | Honda Motor Co | 4710,0 | +1,73 | 4630,0 | 10734 | | Kao Corp | 3570,0 | -1,11 | 3610,0 | 1874 | | KDDI* | 925000,0 | +1,76 | 909000,0 | 33 | | Mitsubishi Fin Gr* | 1400000,
0 | — | 1400000,0 | 31 | | Mitsubishi Electric | 1134,0 | -0,09 | 1135,0 | 6485 | | NEC Corp | 598,0 | +2,05 | 586,0 | 19126 | | Nippon Steel Corp | 714,0 | -2,33 | 731,0 | 96150 | | Nissan Motor Co | 1359,0 | -1,16 | 1375,0 | 23325 | | NTT* | 664000,0 | +1,84 | 652000,0 | 69 | | NTT DoCoMo* | 215000,0 | +4,37 | 206000,0 | 675 | | Pioneer | 1629,0 | — | 1629,0 | 1724 | | Ricoh | 2600,0 | +0,97 | 2575,0 | 2357 | | Seikisui House | 1680,0 | -0,77 | 1693,0 | 2893 | | Shin-Etsu Chem | 7580,0 | -0,66 | 7630,0 | 1749 | | Sony | 5840,0 | — | 5840,0 | 4979 | | Sumitomo Chem | 937,0 | -1,37 | 950,0 | 6997 | | TDK Corp | 9790,0 | -0,10 | 9800,0 | 700 | | Toshiba Corp | 728,0 | -0,27 | 730,0 | 19695 | | Toyota Motor Co | 8000,0 | +0,13 | 7990,0 | 6229 | | Гонконг (HKD) | | Cheung Kong | 106,0 | +0,57 | 105,4 | 4365 | | China Mobile | 77,1 | +2,12 | 75,5 | 30366 | | China Unicom | 10,5 | +3,16 | 10,1 | 18106 | | CLP Holdings | 58,9 | -0,67 | 59,3 | 5165 | | CNOOC | 6,6 | -0,61 | 6,6 | 128969 | | Hang Seng Bank | 109,5 | -0,54 | 110,1 | 2673 | | Henderson Land | 47,0 | +0,86 | 46,6 | 4908 | | HSBC Holdings | 140,6 | -2,02 | 143,5 | 68534 | | Hutchison | 80,1 | -0,87 | 80,8 | 11614 | | Франция (EUR) | | Axa | 32,7 | -1,03 | 33,0 | 6668 | | BNP Paribas | 87,0 | -0,80 | 87,7 | 3588 | | Bouygues | 52,6 | -0,94 | 53,1 | 704 | | Danone | 117,3 | -1,43 | 119,0 | 925 | | EADS | 25,3 | -0,55 | 25,4 | 1776 | | France Telecom | 21,3 | -0,75 | 21,5 | 9354 | | Lafarge | 117,0 | -0,76 | 117,9 | 805 | | Michelin | 70,3 | -0,64 | 70,7 | 803 | | Peugeot | 50,2 | -3,37 | 51,9 | 3211 | | Renault | 91,3 | -0,71 | 91,9 | 2290 | | Sanofi-Synthelab | 67,8 | — | 67,8 | 4012 | | Schneider Elec | 94,4 | — | 94,4 | 1062 | | STMicroelectronics | 14,6 | -1,02 | 14,7 | 4315 | | Total Fina Elf | 52,3 | -1,04 | 52,9 | 7656 | | Великобритания (GBp) | | ARM Holdings | 129,0 | -0,59 | 128,0 | 17287 | | BAE System | 434,6 | -1,32 | 436,5 | 13728 | | Barclays | 761,9 | +0,39 | 763,0 | 43879 | | BP | 533,7 | -0,65 | 538,5 | 87755 | | BAT | 1583,6 | -0,38 | 1591,0 | 8506 | | British Airways | 567,9 | -1,18 | 574,0 | 12343 | | British Telecom | 327,2 | +1,03 | 316,5 | 115506 | | Cable & Wireless | 178,2 | +0,42 | 177,0 | 28555 | | Cadbury Schweppes | 573,2 | -0,35 | 578,5 | 12462 | | HSBC Hldg | 912,9 | -1,50 | 931,0 | 120107 | | Lloyds TSB Grp | 599,4 | +0,25 | 598,5 | 34136 | | Marks & Spencer | 702,5 | -1,61 | 713,5 | 10001 | | Prudential | 716,5 | -0,63 | 719,5 | 14353 | | Reuters Group | 443,1 | -0,73 | 445,0 | 9273 | | Rio Tinto | 2699,0 | -1,36 | 2730,0 | 16300 | | Sainsbury | 517,3 | -0,77 | 519,5 | 51949 | | Unilever | 1389,5 | -2,39 | 1423,0 | 14927 | | Vodafone Airtch | 152,4 | -0,17 | 150,8 | 250561 | | Германия (EUR) | | Allianz AG | 156,3 | -0,32 | 156,8 | 2775 | | BASF | 76,3 | -0,63 | 76,7 | 2555 | | Bayer AG | 44,4 | -1,33 | 45,0 | 3595 | | BMW | 44,6 | -1,74 | 45,4 | 6158 | | Commerzbank AG | 32,2 | -0,46 | 32,3 | 3629 | | Daimler-Chrysler | 48,0 | -0,62 | 48,3 | 5037 | | Deutsche Bank n | 106,5 | -0,46 | 107,0 | 3443 | | Dt Telekom n | 13,7 | -0,36 | 13,7 | 27576 | | Hypovereinsbank | 38,5 | -0,23 | 38,6 | 251 | | Infineon Tech | 12,2 | +1,67 | 12,0 | 22318 | | Merck KGaA | 90,2 | -0,35 | 90,5 | 458 | | Munich Re | 122,0 | -0,16 | 122,2 | 2703 | | Sap AG | 35,6 | +0,54 | 35,4 | 8503 | | Siemens | 82,5 | -1,65 | 83,9 | 5219 | | Volkswagen AG | 84,2 | -0,40 | 84,6 | 4849 | | Финляндия (EUR) | | Nokia | 16,9 | -0,59 | 17,0 | 25081 | | Stora Enso | 12,8 | -1,38 | 13,0 | 5982 | | Швейцария (CHF) | | Ciba Special | 83,6 | -0,54 | 84,0 | 268 | | Lonza Grp AG | 113,2 | -1,65 | 115,1 | 503 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,2 | -0,73 | 88,9 | 5555 | | Nestle | 454,0 | -0,93 | 458,3 | 940 | | Novartis | 73,0 | -0,61 | 73,5 | 20226 | | Roche | 254,3 | -2,59 | 261,0 | 43 | | Swiss Re | 105,4 | +1,84 | 103,5 | 5030 | | UBS AG | 79,6 | +0,76 | 79,0 | 14463 | | Zurich Fin | 345,0 | +0,07 | 344,8 | 1244 | | Швеция (SEK) | | ABB | 128,3 | -2,66 | 131,8 | 3803aaz | | Electrolux | 136,0 | -0,18 | 136,3 | 2994 | | Ericsson | 25,9 | -1,52 | 26,3 | 189299 | | Nordea | 110,0 | -0,90 | 111,0 | 6505 | | Volvo | 525,0 | -0,94 | 530,0 | 1596 | | Голландия (EUR) | | ABN Amro Hld | 16,8 | -1,36 | 17,0 | 20529 | | Ahold Kon | 25,0 | +0,04 | 25,0 | 27350 | | Fortis | 15,4 | -0,71 | 15,5 | 6330 | | ING Grp | 8,0 | -0,13 | 8,0 | 10256 | | Philips | 33,0 | -0,48 | 33,2 | 3544 | | Россия (ADR) | | АФК Система | 30,20 | -1,13 | 30,85 | 270 | | Вимм-Билль-Данн | 61,95 | -1,67 | 63,00 | 26 | | Вымпелком | 86,44 | -1,55 | 87,80 | 211 | | Газпром | 42,50 | -1,82 | 43,35 | 6847 | | ЛУКОЙЛ | 81,84 | -3,45 | 84,10 | 2965 | | Мобильные телесистемы | 54,10 | -2,31 | 55,38 | 500 | | Норильский никель | 181,34 | -2,17 | 184,50 | 589 | | Пятерочка | 27,06 | -2,55 | 27,50 | 88 | | РАО ЕЭС России | 125,76 | -2,95 | 128,80 | 1222 | | Ростелеком | 47,43 | -0,73 | 47,78 | 33 | | Стальная группа Мечел | 29,21 | -2,44 | 29,94 | 277 | | Сургутнефтегаз | 62,63 | -2,98 | 63,70 | 962 | | Канада (CAD) | | Alcan Inc | 29,4 | -1,04 | 29,7 | 4810 | | Bank Nova Scotia | 60,8 | +1,42 | 59,9 | 1024 | | BCE Inc | 71,1 | -0,31 | 71,3 | 288 | | Imperial Oil | 51,4 | -0,46 | 51,7 | 396 | | Loblaw Cos Ltd | 30,3 | -0,03 | 30,3 | 1540 | | Nortel Networks | 41,6 | +0,07 | 41,6 | 322 | | Royal Bank of Canada | 49,1 | -4,12 | 51,2 | 941 | | США ($) | | Abbott Labs | 52,27 | -0,34 | 52,45 | 828 | | Agilent Tech | 32,53 | -0,12 | 32,57 | 570 | | Alcoa | 32,44 | +0,90 | 32,15 | 3753 | | Allstate Corp | 61,45 | -0,15 | 61,54 | 687 | | Alltel | 62,29 | +0,92 | 61,72 | 812 | | Amer Electric Power | 44,81 | -0,42 | 45,00 | 447 | | Amer Express Co | 58,31 | -0,63 | 58,68 | 889 | | AIG | 69,19 | -0,65 | 69,64 | 1492 | | Amgen | 69,92 | -0,11 | 70,00 | 4437 | | Analog Devices | 33,35 | +0,33 | 33,24 | 520 | | Anheuser-Busch | 50,29 | +0,08 | 50,25 | 734 | | Time Warner Inc | 21,40 | -1,65 | 21,76 | 6448 | | Apple Comp Inc | 85,90 | -0,29 | 86,15 | 13516 | | Applied Materials | 18,28 | +0,16 | 18,25 | 7295 | | Automatic Data Proc | 48,78 | +0,06 | 48,75 | 480 | | Bank of America | 53,09 | -0,51 | 53,36 | 3104 | | Bank of New York | 41,51 | -0,29 | 41,63 | 536 | | Baxter Int | 49,64 | -0,02 | 49,65 | 627 | | BCE Inc | 25,54 | -0,20 | 25,59 | 112 | | Berkshire cl a* | 108,60 | — | 108,60 | 1 | | Berkshire cl b* | 3,62 | -0,14 | 3,62 | 4 | | Boeing Co | 89,43 | -1,02 | 90,35 | 1676 | | Bristol Myers sq | 28,74 | -0,42 | 28,86 | 1214 | | Cardinal Health | 71,10 | — | 71,10 | 363 | | Carnival | 49,54 | -0,70 | 49,89 | 686 | | Caterpillar Inc | 65,49 | -0,23 | 65,64 | 1336 | | ChevronTexaco | 72,45 | -0,26 | 72,64 | 2953 | | Cigna | 140,63 | +0,49 | 139,95 | 205 | | Cisco | 28,11 | +0,07 | 28,09 | 25003 | | Citigroup | 54,31 | -1,16 | 54,95 | 3692 | | Coca-Cola Co | 47,84 | -0,40 | 48,03 | 1139 | | Colgate Palmoliv | 67,08 | +0,12 | 67,00 | 377 | | Costco Wholesale | 56,84 | -0,51 | 57,13 | 3605 | | Daimler-Chrysler | 62,55 | -0,43 | 62,82 | 69 | | Dow Chemical Co | 41,59 | -0,60 | 41,84 | 961 | | Du Pont Co | 51,00 | -0,02 | 51,01 | 1234 | | Eastman Kodak | 25,96 | -2,74 | 26,69 | 2376 | | Eli Lilly | 54,38 | -0,07 | 54,42 | 674 | | EMC Corp | 14,58 | +7,21 | 13,60 | 23023 | | Emerson Electric | 44,55 | -0,51 | 44,78 | 534 | | Exelon | 63,37 | +0,19 | 63,25 | 500 | | Exxon Mobil | 74,78 | -0,01 | 74,79 | 5199 | | Fannie Mae | 56,01 | -1,84 | 57,06 | 992 | | First Data Corp | 24,80 | -0,04 | 24,81 | 916 | | Ford Motor Co | 8,52 | -0,47 | 8,56 | 4370 | | Gap Inc | 19,79 | +2,81 | 19,25 | 3970 | | Genentech | 87,00 | +0,01 | 86,99 | 376 | | General Elec Co | 35,63 | -1,30 | 36,10 | 7237 | | General Motors | 33,26 | -1,31 | 33,70 | 1130 | | Goldman Sachs Gr | 212,90 | -0,30 | 213,55 | 1337 | | HJ Heinz Co | 46,58 | -0,24 | 46,69 | 352 | | Halliburton Co | 29,44 | -0,67 | 29,64 | 3930 | | Hewlett-Packard | 42,44 | +0,33 | 42,30 | 2607 | | Home Depot Inc | 41,07 | -0,70 | 41,36 | 2129 | | Honeywell Int | 46,38 | -0,41 | 46,57 | 817 | | Illinois Tool Works | 51,90 | -0,19 | 52,00 | 359 | | Intel Corp | 21,28 | -1,07 | 21,51 | 19410 | | IBM | 99,26 | -0,28 | 99,54 | 1579 | | Intl Paper | 36,02 | — | 36,02 | 1059 | | Johnson&Johnson | 65,78 | -0,03 | 65,80 | 1566 | | J P Morgan Chase | 50,74 | -0,92 | 51,21 | 3279 | | Kimberly-Clark | 68,71 | -0,39 | 68,98 | 279 | | Kohls | 72,60 | -1,12 | 73,42 | 859 | | Kroger | 25,96 | -0,69 | 26,14 | 1216 | | Lehman Brothers | 84,13 | -1,66 | 85,70 | 1479 | | Lockheed Martin | 101,16 | -0,35 | 101,52 | 377 | | Lowes Cos | 33,78 | -0,85 | 34,07 | 1213 | | Marsh & McLennan | 29,10 | -0,48 | 29,24 | 486 | | McDonalds Corp | 44,30 | -0,94 | 44,72 | 1834 | | Medtronic | 53,69 | +0,85 | 53,24 | 1291 | | Merck & Co | 43,99 | -0,61 | 44,26 | 1681 | | Merrill Lynch | 93,99 | -0,57 | 94,53 | 1291 | | Metlife Inc | 63,74 | -0,73 | 64,21 | 544 | | Micron Tech | 12,88 | -0,69 | 12,97 | 1744 | | Microsoft | 29,25 | -0,41 | 29,37 | 20696 | | Minnesota Mining | 74,27 | -0,51 | 74,65 | 1023 | | Motorola Inc | 19,69 | -1,10 | 19,91 | 4932 | | Occidental Petr | 47,04 | +0,88 | 46,63 | 1629 | | Omnicom Group | 105,95 | +0,96 | 104,94 | 365 | | Oracle Corp | 16,77 | -0,81 | 16,91 | 11765 | | Pfizer Inc | 26,45 | -0,26 | 26,52 | 4507 | | Philip Morris | 85,10 | -1,02 | 85,98 | 3467 | | Raytheon Co | 54,74 | -0,56 | 55,05 | 524 | | Schering-plough | 24,50 | -0,69 | 24,67 | 1475 | | Tenet Healthcare | 7,27 | -1,22 | 7,36 | 594 | | Texas Instrument | 30,86 | -0,58 | 31,04 | 3568 | | Textron Inc | 96,27 | -0,08 | 96,35 | 321 | | Time Warner Inc | 21,40 | -1,65 | 21,76 | 6448 | | Tyco Int | 31,78 | -0,59 | 31,97 | 1493 | | Unisys Corp | 9,22 | +1,77 | 9,06 | 653 | | UPS | 73,35 | -0,77 | 73,92 | 554 | | United Tech | 68,13 | -0,55 | 68,51 | 983 | | Unitedhealth Gr | 51,30 | +0,10 | 51,25 | 952 | | US Bancorp | 35,90 | -0,31 | 36,01 | 1295 | | Verizon Comm | 37,70 | -1,02 | 38,09 | 2686 | | Wachovia | 56,91 | -0,85 | 57,40 | 1883 | | Wal-Mart Stores | 48,31 | -0,56 | 48,58 | 3642 | | Walt Disney Co | 35,20 | -0,79 | 35,48 | 6477 | | Washington Mutual | 44,31 | -2,29 | 45,35 | 2024 | | Wells Fargo | 35,59 | -0,81 | 35,88 | 3407 | | Xerox Corp | 17,32 | -0,06 | 17,33 | 1128 |
|
