| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -0,84 | 10,7 | 8102 | | ANZ Banking Grp | 29,3 | -1,05 | 29,6 | 3889 | | CommonWealth Bank | 51,2 | -0,60 | 51,5 | 5384 | | National Australian Bank | 40,5 | -1,48 | 41,2 | 3659 | | Telstra Corp | 4,5 | -1,98 | 4,5 | 35332 | | Westpac Banking | 25,4 | -0,98 | 25,6 | 6588 | | Япония (JPY) | | Asahi Kasei | 895,0 | +1,82 | 879,0 | 18597 | | Daiwa Securities | 1562,0 | -1,08 | 1579,0 | 8238 | | Fuji Photo Film | 5280,0 | -0,75 | 5320,0 | 3122 | | Fujitsu Ltd | 852,0 | +0,83 | 845,0 | 17163 | | Honda Motor Co | 4660,0 | -2,51 | 4780,0 | 10298 | | Kao Corp | 3550,0 | -1,66 | 3610,0 | 2109 | | KDDI* | 921000,0 | -2,23 | 942000,0 | 19 | | Mitsubishi Fin Gr* | 1490000,0 | -0,67 | 1500000,0 | 32 | | Mitsubishi Electric | 1195,0 | — | 1195,0 | 5436 | | NEC Corp | 627,0 | -0,63 | 631,0 | 11209 | | Nippon Steel Corp | 738,0 | +0,68 | 733,0 | 81032 | | Nissan Motor Co | 1398,0 | -0,50 | 1405,0 | 16600 | | NTT* | 643000,0 | -3,16 | 664000,0 | 38 | | NTT DoCoMo* | 218000,0 | -3,11 | 225000,0 | 232 | | Pioneer | 1682,0 | -0,06 | 1683,0 | 1004 | | Ricoh | 2645,0 | +0,76 | 2625,0 | 3018 | | Seikisui House | 1825,0 | +2,76 | 1776,0 | 7887 | | Shin-Etsu Chem | 7750,0 | +0,65 | 7700,0 | 1251 | | Sony | 6260,0 | +1,13 | 6190,0 | 6375 | | Sumitomo Chem | 963,0 | +0,52 | 958,0 | 7190 | | TDK Corp | 9950,0 | -0,30 | 9980,0 | 547 | | Toshiba Corp | 759,0 | -1,04 | 767,0 | 34543 | | Toyota Motor Co | 8190,0 | -0,12 | 8200,0 | 4902 | | Гонконг (HKD) | | Cheung Kong | 101,5 | -0,98 | 102,5 | 5132 | | China Mobile | 74,8 | -0,27 | 75,0 | 16171 | | China Unicom | 10,5 | +0,58 | 10,4 | 5780 | | CLP Holdings | 59,0 | +0,26 | 58,8 | 2384 | | CNOOC | 6,5 | +0,15 | 6,5 | 73275 | | Hang Seng Bank | 112,9 | +1,44 | 111,3 | 5721 | | Henderson Land | 46,0 | -0,54 | 46,3 | 3511 | | HSBC Holdings | 140,1 | -0,36 | 140,6 | 12730 | | Hutchison | 79,6 | +0,19 | 79,5 | 7159 | | Франция (EUR) | | Axa | 32,7 | -0,24 | 32,8 | 5702 | | BNP Paribas | 83,2 | -0,66 | 83,7 | 7369 | | Bouygues | 54,2 | -1,36 | 55,0 | 803 | | Danone | 123,7 | -1,59 | 125,7 | 1244 | | EADS | 25,1 | +0,32 | 25,0 | 2557 | | France Telecom | 21,6 | +0,70 | 21,4 | 7340 | | Lafarge | 115,5 | -0,69 | 116,3 | 712 | | Michelin | 82,6 | +3,25 | 80,0 | 4371 | | Peugeot | 51,8 | +0,78 | 51,4 | 1287 | | Renault | 93,6 | -0,43 | 94,0 | 1114 | | Sanofi-Synthelab | 66,6 | -0,45 | 66,9 | 4868 | | Schneider Elec | 95,3 | +0,26 | 95,1 | 931 | | STMicroelectronics | 14,6 | +0,62 | 14,5 | 5378 | | Total Fina Elf | 53,4 | +0,09 | 53,3 | 8122 | | Великобритания (GBp) | | ARM Holdings | 129,5 | -0,76 | 130,8 | 5193 | | BAE System | 459,5 | -0,06 | 454,0 | 30369 | | Barclays | 781,5 | -0,32 | 784,0 | 25880 | | BP | 536,4 | -0,37 | 537,0 | 78426 | | BAT | 1586,0 | -0,25 | 1590,0 | 3811 | | British Airways | 571,9 | -0,17 | 575,0 | 7078 | | British Telecom | 317,2 | -0,39 | 318,5 | 38739 | | Cable & Wireless | 177,5 | -0,14 | 177,3 | 11592 | | Cadbury Schweppes | 573,0 | -0,09 | 575,5 | 9745 | | HSBC Hldg | 912,3 | -0,11 | 915,0 | 47131 | | Lloyds TSB Grp | 605,5 | -0,33 | 607,5 | 21921 | | Marks & Spencer | 694,5 | -0,14 | 693,5 | 8321 | | Prudential | 719,6 | +0,07 | 718,5 | 9808 | | Reuters Group | 434,3 | -0,97 | 437,0 | 5170 | | Rio Tinto | 2799,6 | -1,24 | 2834,0 | 9497 | | Sainsbury | 504,6 | -0,88 | 508,5 | 57251 | | Unilever | 1399,1 | -1,13 | 1413,0 | 5591 | | Vodafone Airtch | 149,3 | -0,33 | 149,8 | 197152 | | Германия (EUR) | | Allianz AG | 155,6 | -0,44 | 156,3 | 2986 | | BASF | 76,2 | -0,64 | 76,7 | 2896 | | Bayer AG | 44,5 | -1,42 | 45,1 | 4555 | | BMW | 46,1 | +0,20 | 46,0 | 2350 | | Commerzbank AG | 32,6 | +0,46 | 32,4 | 5502 | | Daimler-Chrysler | 54,1 | +1,31 | 53,4 | 15154 | | Deutsche Bank n | 107,2 | +0,25 | 107,0 | 3422 | | Dt Telekom n | 13,7 | +0,37 | 13,6 | 22451 | | Hypovereinsbank | 38,5 | -0,31 | 38,6 | 94 | | Infineon Tech | 12,3 | +1,15 | 12,1 | 6806 | | Merck KGaA | 96,7 | -0,35 | 97,1 | 949 | | Munich Re | 123,2 | +0,10 | 123,0 | 2854 | | Sap AG | 35,8 | -0,69 | 36,0 | 6599 | | Siemens | 84,3 | +0,85 | 83,6 | 6776 | | Volkswagen AG | 87,6 | -0,77 | 88,3 | 5507 | | Финляндия (EUR) | | Nokia | 17,6 | +0,92 | 17,5 | 29540 | | Stora Enso | 12,8 | +0,47 | 12,7 | 3539 | | Швейцария (CHF) | | Ciba Special | 83,5 | +1,77 | 82,1 | 863 | | Lonza Grp AG | 112,0 | +0,09 | 111,9 | 285 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 93,5 | +1,85 | 91,8 | 12235 | | Nestle | 469,8 | -0,58 | 472,5 | 773 | | Novartis | 74,6 | +1,22 | 73,7 | 12695 | | Roche | 254,0 | +0,79 | 252,0 | 11 | | Swiss Re | 103,0 | -0,48 | 103,5 | 3055 | | UBS AG | 77,6 | +0,58 | 77,2 | 9093 | | Zurich Fin | 354,8 | +0,78 | 352,0 | 2263 | | Швеция (SEK) | | ABB | 126,5 | -2,88 | 130,3 | 4705aaz | | Electrolux | 166,5 | -1,77 | 169,5 | 9469 | | Ericsson | 25,6 | -1,35 | 26,0 | 77301 | | Nordea | 112,1 | +0,36 | 111,7 | 9822 | | Volvo | 548,0 | -0,36 | 550,0 | 1021 | | Голландия (EUR) | | ABN Amro Hld | 18,2 | +1,20 | 18,0 | 27799 | | Ahold Kon | 25,4 | -0,12 | 25,4 | 13900 | | Fortis | 15,2 | -0,20 | 15,3 | 6380 | | ING Grp | 8,0 | -0,13 | 8,0 | 6930 | | Philips | 34,3 | +0,12 | 34,2 | 5391 | | Россия (ADR) | | АФК Система | 30,25 | -0,49 | 30,35 | 333 | | Вимм-Билль-Данн | 65,57 | +5,54 | 62,13 | 165 | | Вымпелком | 86,04 | -0,02 | 86,06 | 209 | | Газпром | 42,82 | +1,36 | 42,67 | 6893 | | ЛУКОЙЛ | 80,48 | +0,50 | 80,20 | 1582 | | Мобильные телесистемы | 54,38 | +0,20 | 54,27 | 432 | | Мосэнерго | 22,80 | +5,56 | 21,60 | 2 | | Норильский никель | 180,41 | +0,54 | 184,50 | 435 | | Пятерочка | 28,35 | +1,80 | 27,75 | 565 | | РАО ЕЭС России | 123,20 | +0,16 | 123,80 | 312 | | Ростелеком | 49,23 | +0,47 | 49,00 | 17 | | Стальная группа Мечел | 30,50 | -0,49 | 30,65 | 228 | | Сургутнефтегаз | 61,40 | +1,98 | 60,50 | 474 | | Канада (CAD) | 34,1 | -0,96 | 34,4 | 11450 | | Alcan Inc | 29,5 | -0,71 | 29,7 | 4219 | | Bank Nova Scotia | 64,0 | -0,16 | 64,1 | 390 | | BCE Inc | 71,4 | -0,13 | 71,5 | 487 | | Imperial Oil | 51,3 | -0,37 | 51,5 | 568 | | Loblaw Cos Ltd | 31,5 | -0,57 | 31,7 | 855 | | Nortel Networks | 43,0 | +1,37 | 42,4 | 216 | | Royal Bank of Canada | 46,9 | +0,09 | 46,9 | 121 | | США ($) | | Abbott Labs | 52,45 | -0,66 | 52,80 | 1461 | | Agilent Tech | 33,16 | -1,98 | 33,83 | 1374 | | Alcoa | 34,51 | -0,58 | 34,71 | 1623 | | Allstate Corp | 62,36 | +0,14 | 62,27 | 740 | | Alltel | 60,61 | -1,93 | 61,80 | 1546 | | Amer Electric Power | 45,58 | -0,28 | 45,71 | 387 | | Amer Express Co | 59,12 | +0,46 | 58,85 | 1457 | | AIG | 69,78 | +0,95 | 69,12 | 2391 | | Amgen | 66,39 | -2,77 | 68,28 | 10441 | | Analog Devices | 33,00 | -0,87 | 33,29 | 1224 | | Anheuser-Busch | 51,19 | -1,08 | 51,75 | 1019 | | Time Warner Inc | 21,61 | -0,18 | 21,65 | 5228 | | Apple Comp Inc | 84,87 | -0,40 | 85,21 | 6558 | | Applied Materials | 19,08 | -0,05 | 19,09 | 8263 | | Automatic Data Proc | 50,78 | -0,39 | 50,98 | 710 | | Bank of America | 53,85 | — | 53,85 | 3784 | | Bank of New York | 43,26 | -0,12 | 43,31 | 876 | | Baxter Int | 49,95 | -0,89 | 50,40 | 778 | | BCE Inc | 27,03 | -0,77 | 27,24 | 171 | | Berkshire cl a* | 107,40 | +0,65 | 106,71 | 1 | | Berkshire cl b* | 3,58 | +0,56 | 3,56 | 6 | | Boeing Co | 91,21 | -0,55 | 91,71 | 1623 | | Bristol Myers sq | 27,55 | -0,79 | 27,77 | 1987 | | Cardinal Health | 72,94 | +0,30 | 72,72 | 535 | | Carnival | 48,24 | -0,86 | 48,66 | 748 | | Caterpillar Inc | 67,67 | +0,07 | 67,62 | 1567 | | ChevronTexaco | 70,98 | -0,53 | 71,36 | 2953 | | Cigna | 143,85 | -0,03 | 143,90 | 321 | | Cisco | 27,41 | -0,54 | 27,56 | 15054 | | Citigroup | 53,89 | -0,59 | 54,21 | 4910 | | Coca-Cola Co | 47,96 | +0,23 | 47,85 | 3021 | | Colgate Palmoliv | 68,77 | +1,27 | 67,91 | 706 | | Costco Wholesale | 58,02 | +0,21 | 57,90 | 1851 | | Daimler-Chrysler | 73,62 | +4,80 | 70,25 | 2648 | | Dow Chemical Co | 43,60 | +0,14 | 43,54 | 1937 | | Du Pont Co | 52,40 | +1,22 | 51,77 | 1578 | | Eastman Kodak | 25,44 | -0,70 | 25,62 | 607 | | Eli Lilly | 54,61 | -0,64 | 54,96 | 1114 | | EMC Corp | 14,54 | -1,09 | 14,70 | 3915 | | Emerson Electric | 45,30 | -0,55 | 45,55 | 708 | | Exelon | 63,26 | +0,70 | 62,82 | 872 | | Exxon Mobil | 75,39 | +0,07 | 75,34 | 6653 | | Fannie Mae | 59,77 | +1,31 | 59,00 | 1015 | | First Data Corp | 25,47 | -0,59 | 25,62 | 1046 | | Ford Motor Co | 8,68 | +0,93 | 8,60 | 7376 | | Gap Inc | 20,00 | +0,05 | 19,99 | 1259 | | Genentech | 86,47 | -0,45 | 86,86 | 393 | | General Elec Co | 36,04 | -0,28 | 36,14 | 8150 | | General Motors | 36,13 | -0,85 | 36,44 | 4851 | | Goldman Sachs Gr | 215,70 | -0,52 | 216,82 | 935 | | HJ Heinz Co | 47,10 | -0,38 | 47,28 | 296 | | Halliburton Co | 30,05 | -1,09 | 30,38 | 2872 | | Hewlett-Packard | 42,53 | -0,35 | 42,68 | 3672 | | Home Depot Inc | 41,38 | -0,67 | 41,66 | 2969 | | Honeywell Int | 47,49 | -0,17 | 47,57 | 1478 | | Illinois Tool Works | 52,56 | -0,98 | 53,08 | 633 | | Intel Corp | 21,32 | +0,05 | 21,31 | 24211 | | IBM | 98,81 | -0,11 | 98,92 | 1657 | | Intl Paper | 37,50 | +0,40 | 37,35 | 1273 | | Johnson&Johnson | 65,39 | -0,61 | 65,79 | 3349 | | J P Morgan Chase | 51,18 | -0,06 | 51,21 | 3580 | | Kimberly-Clark | 69,49 | -0,20 | 69,63 | 476 | | Kohls | 73,64 | +0,08 | 73,58 | 511 | | Kroger | 26,32 | +0,46 | 26,20 | 1117 | | Lehman Brothers | 82,56 | -0,88 | 83,29 | 956 | | Lockheed Martin | 101,89 | -1,40 | 103,34 | 510 | | Lowes Cos | 33,43 | -1,33 | 33,88 | 2226 | | Marsh & McLennan | 30,06 | -0,13 | 30,10 | 727 | | McDonalds Corp | 45,12 | +0,31 | 44,98 | 1499 | | Medtronic | 53,89 | -0,31 | 54,06 | 1163 | | Merck & Co | 44,19 | +0,71 | 43,88 | 2535 | | Merrill Lynch | 92,14 | -1,56 | 93,60 | 1389 | | Metlife Inc | 65,00 | +0,12 | 64,92 | 850 | | Micron Tech | 12,34 | -1,36 | 12,51 | 2365 | | Microsoft | 28,78 | -2,31 | 29,46 | 68811 | | Minnesota Mining | 76,63 | -0,36 | 76,91 | 1248 | | Motorola Inc | 19,38 | +0,73 | 19,24 | 4404 | | Occidental Petr | 47,82 | +0,42 | 47,62 | 1454 | | Omnicom Group | 104,10 | +0,54 | 103,54 | 314 | | Oracle Corp | 16,85 | -0,35 | 16,91 | 17402 | | Pfizer Inc | 26,19 | -1,28 | 26,53 | 8502 | | Philip Morris | 85,75 | -0,38 | 86,08 | 2766 | | Raytheon Co | 55,00 | -0,52 | 55,29 | 548 | | Schering-plough | 24,48 | +0,08 | 24,46 | 1319 | | Tenet Healthcare | 7,30 | -0,68 | 7,35 | 543 | | Texas Instrument | 30,83 | -1,06 | 31,16 | 4413 | | Textron Inc | 97,44 | -0,28 | 97,71 | 172 | | Time Warner Inc | 21,61 | -0,18 | 21,65 | 5228 | | Tyco Int | 32,00 | -0,28 | 32,09 | 1998 | | Unisys Corp | 9,22 | -0,11 | 9,23 | 426 | | UPS | 74,08 | -0,54 | 74,48 | 1025 | | United Tech | 68,70 | -0,33 | 68,93 | 1229 | | Unitedhealth Gr | 54,06 | +0,84 | 53,61 | 1789 | | US Bancorp | 36,50 | +0,41 | 36,35 | 1967 | | Verizon Comm | 38,39 | -0,03 | 38,40 | 2596 | | Wachovia | 58,37 | +0,83 | 57,89 | 2004 | | Wal-Mart Stores | 48,67 | +0,64 | 48,36 | 3968 | | Walt Disney Co | 34,59 | -0,23 | 34,67 | 2562 | | Washington Mutual | 45,01 | — | 45,01 | 1441 | | Wells Fargo | 35,73 | -0,78 | 36,01 | 3175 | | Xerox Corp | 18,07 | +0,11 | 18,05 | 1260 |
|
