| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +0,75 | 10,6 | 10597 | | ANZ Banking Grp | 29,8 | +1,98 | 29,3 | 3525 | | CommonWealth Bank | 50,9 | -0,59 | 51,2 | 10824 | | National Australian Bank | 40,9 | +0,76 | 40,5 | 2651 | | Telstra Corp | 4,5 | +0,45 | 4,5 | 15806 | | Westpac Banking | 25,6 | +1,14 | 25,4 | 3423 | | Япония (JPY) | | Asahi Kasei | 891,0 | -0,45 | 895,0 | 6090 | | Daiwa Securities | 1577,0 | +0,96 | 1562,0 | 5156 | | Fuji Photo Film | 5210,0 | -1,33 | 5280,0 | 1953 | | Fujitsu Ltd | 845,0 | -0,82 | 852,0 | 7069 | | Honda Motor Co | 4720,0 | +1,29 | 4660,0 | 3736 | | Kao Corp | 3500,0 | -1,41 | 3550,0 | 2063 | | KDDI* | 918000,0 | -0,33 | 921000,0 | 22 | | Mitsubishi Fin Gr* | 1500000,0 | +0,67 | 1490000,0 | 17 | | Mitsubishi Electric | 1192,0 | -0,25 | 1195,0 | 3322 | | NEC Corp | 632,0 | +0,80 | 627,0 | 13313 | | Nippon Steel Corp | 765,0 | +3,66 | 738,0 | 127321 | | Nissan Motor Co | 1398,0 | — | 1398,0 | 9177 | | NTT* | 643000,0 | — | 643000,0 | 30 | | NTT DoCoMo* | 215000,0 | -1,38 | 218000,0 | 227 | | Pioneer | 1654,0 | -1,66 | 1682,0 | 1880 | | Ricoh | 2660,0 | +0,57 | 2645,0 | 1584 | | Seikisui House | 1816,0 | -0,49 | 1825,0 | 2774 | | Shin-Etsu Chem | 7690,0 | -0,77 | 7750,0 | 1074 | | Sony | 6270,0 | +0,16 | 6260,0 | 3990 | | Sumitomo Chem | 964,0 | +0,10 | 963,0 | 3589 | | TDK Corp | 10020,0 | +0,70 | 9950,0 | 839 | | Toshiba Corp | 755,0 | -0,53 | 759,0 | 12865 | | Toyota Motor Co | 8150,0 | -0,49 | 8190,0 | 3587 | | 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 | 33,1 | +1,10 | 32,7 | 3804 | | BNP Paribas | 83,1 | -0,04 | 83,2 | 3374 | | Bouygues | 54,4 | +0,42 | 54,2 | 558 | | Danone | 125,9 | +1,78 | 123,7 | 908 | | EADS | 25,8 | +2,71 | 25,1 | 8439 | | France Telecom | 21,5 | -0,23 | 21,6 | 4760 | | Lafarge | 116,5 | +0,89 | 115,5 | 614 | | Michelin | 82,7 | +0,16 | 82,6 | 1398 | | Peugeot | 52,9 | +2,03 | 51,8 | 1313 | | Renault | 94,3 | +0,77 | 93,6 | 638 | | Sanofi-Synthelab | 66,5 | -0,08 | 66,6 | 2567 | | Schneider Elec | 96,7 | +1,42 | 95,3 | 805 | | STMicroelectronics | 14,7 | +0,68 | 14,6 | 2147 | | Total Fina Elf | 53,6 | +0,39 | 53,4 | 4922 | | Великобритания (GBp) | | ARM Holdings | 132,0 | +1,73 | 129,8 | 6569 | | BAE System | 459,3 | +1,21 | 453,8 | 13353 | | Barclays | 780,9 | — | 781,5 | 17379 | | BP | 533,9 | -0,09 | 535,0 | 35363 | | BAT | 1585,3 | -0,13 | 1586,0 | 1616 | | British Airways | 576,3 | +0,39 | 574,0 | 2929 | | British Telecom | 317,3 | — | 317,3 | 28123 | | Cable & Wireless | 178,6 | +0,71 | 177,0 | 11977 | | Cadbury Schweppes | 574,2 | +0,26 | 575,0 | 10136 | | HSBC Hldg | 914,0 | -0,05 | 914,0 | 22878 | | Lloyds TSB Grp | 608,2 | +0,17 | 605,5 | 14492 | | Marks & Spencer | 693,3 | +0,22 | 692,5 | 3534 | | Prudential | 723,0 | +0,83 | 719,0 | 7017 | | Reuters Group | 435,5 | +0,64 | 432,8 | 6134 | | Rio Tinto | 2829,1 | +1,00 | 2799,0 | 5327 | | Sainsbury | 513,5 | +1,74 | 504,0 | 14951 | | Unilever | 1406,0 | +0,64 | 1397,0 | 2016 | | Vodafone Airtch | 150,7 | +1,01 | 149,3 | 226712 | | Германия (EUR) | | Allianz AG | 155,8 | +0,13 | 155,6 | 1330 | | BASF | 76,1 | -0,21 | 76,2 | 1732 | | Bayer AG | 44,4 | -0,13 | 44,5 | 2610 | | BMW | 46,4 | +0,80 | 46,1 | 2718 | | Commerzbank AG | 32,8 | +0,86 | 32,6 | 3877 | | Daimler-Chrysler | 56,0 | +3,40 | 54,1 | 15628 | | Deutsche Bank n | 106,8 | -0,35 | 107,2 | 1570 | | Dt Telekom n | 13,6 | -0,88 | 13,7 | 13164 | | Hypovereinsbank | 38,5 | -0,18 | 38,5 | 213 | | Infineon Tech | 12,2 | -0,57 | 12,3 | 3900 | | Merck KGaA | 95,7 | -1,05 | 96,7 | 510 | | Munich Re | 123,9 | +0,59 | 123,2 | 1682 | | Sap AG | 35,7 | -0,34 | 35,8 | 3633 | | Siemens | 85,0 | +0,83 | 84,3 | 4392 | | Volkswagen AG | 88,1 | +0,50 | 87,6 | 2612 | | Финляндия (EUR) | | Nokia | 17,7 | +0,45 | 17,6 | 20789 | | Stora Enso | 12,8 | +0,47 | 12,8 | 1846 | | Швейцария (CHF) | | Ciba Special | 83,4 | -0,18 | 83,5 | 428 | | Lonza Grp AG | 113,2 | +1,07 | 112,0 | 289 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 93,7 | +0,16 | 93,5 | 4317 | | Nestle | 471,8 | +0,43 | 469,8 | 594 | | Novartis | 73,0 | -2,14 | 74,6 | 11452 | | Roche | 254,8 | +0,30 | 254,0 | 6 | | Swiss Re | 104,1 | +1,07 | 103,0 | 1226 | | UBS AG | 78,1 | +0,58 | 77,6 | 3686 | | Zurich Fin | 363,0 | +2,33 | 354,8 | 1192 | | Швеция (SEK) | | ABB | 127,3 | +0,59 | 126,5 | 3938aaz | | Electrolux | 168,5 | +1,20 | 166,5 | 4862 | | Ericsson | 26,0 | +1,56 | 25,6 | 131953 | | Nordea | 112,1 | — | 112,1 | 6011 | | Volvo | 549,0 | +0,18 | 548,0 | 651 | | Голландия (EUR) | | ABN Amro Hld | 18,6 | +2,11 | 18,2 | 30223 | | Ahold Kon | 25,9 | +1,93 | 25,4 | 16188 | | Fortis | 15,4 | +1,45 | 15,2 | 4938 | | ING Grp | 8,0 | +0,50 | 8,0 | 4331 | | Philips | 34,6 | +0,85 | 34,3 | 2891 | | Россия (ADR) | | АФК Система | 30,20 | — | 30,20 | 166 | | Вимм-Билль-Данн | 66,84 | +7,58 | 62,13 | 195 | | Вымпелком | 86,33 | +0,31 | 86,06 | 289 | | Газпром | 43,57 | +0,21 | 43,25 | 2182 | | ЛУКОЙЛ | 80,50 | -0,12 | 80,60 | 562 | | Мобильные телесистемы | 54,78 | +0,94 | 54,27 | 527 | | Норильский никель | 185,00 | -0,81 | 185,50 | 173 | | Пятерочка | 28,60 | +1,24 | 28,25 | 297 | | РАО ЕЭС России | 125,00 | +0,48 | 124,00 | 142 | | Ростелеком | 49,14 | +0,29 | 49,00 | 26 | | Стальная группа Мечел | 30,55 | -0,33 | 30,65 | 364 | | Сургутнефтегаз | 62,00 | +0,49 | 61,70 | 206 | | Канада (CAD) | | Alcan Inc | 29,6 | +0,24 | 29,5 | 2925 | | Bank Nova Scotia | 63,0 | -1,13 | 63,8 | 203 | | BCE Inc | 71,3 | -0,08 | 71,3 | 186 | | Imperial Oil | 51,3 | +0,02 | 51,3 | 309 | | Loblaw Cos Ltd | 31,8 | -0,03 | 31,8 | 475 | | Nortel Networks | 42,7 | -0,47 | 42,9 | 96 | | Royal Bank of Canada | 47,2 | +0,75 | 46,9 | 102 | | США ($) | | Abbott Labs | 52,49 | -0,59 | 52,80 | 2710 | | Agilent Tech | 32,77 | -3,13 | 33,83 | 2842 | | Alcoa | 34,78 | +0,20 | 34,71 | 3463 | | Allstate Corp | 62,18 | -0,14 | 62,27 | 1800 | | Alltel | 60,43 | -2,22 | 61,80 | 3342 | | Amer Electric Power | 45,89 | +0,39 | 45,71 | 923 | | Amer Express Co | 59,02 | +0,29 | 58,85 | 2751 | | AIG | 69,56 | +0,64 | 69,12 | 4289 | | Amgen | 66,73 | -2,27 | 68,28 | 30267 | | Analog Devices | 32,98 | -0,93 | 33,29 | 2661 | | Anheuser-Busch | 51,16 | -1,14 | 51,75 | 3027 | | Time Warner Inc | 21,57 | -0,37 | 21,65 | 10817 | | Apple Comp Inc | 84,83 | -0,45 | 85,21 | 14288 | | Applied Materials | 19,02 | -0,37 | 19,09 | 17204 | | Automatic Data Proc | 50,96 | -0,04 | 50,98 | 1249 | | Bank of America | 54,05 | +0,37 | 53,85 | 6312 | | Bank of New York | 43,17 | -0,32 | 43,31 | 2117 | | Baxter Int | 50,46 | +0,12 | 50,40 | 1617 | | BCE Inc | 27,29 | +0,18 | 27,24 | 367 | | Berkshire cl a* | 108,45 | +1,63 | 106,71 | 1 | | Berkshire cl b* | 3,62 | +1,69 | 3,56 | 17 | | Boeing Co | 90,94 | -0,84 | 91,71 | 2742 | | Bristol Myers sq | 27,64 | -0,47 | 27,77 | 3581 | | Cardinal Health | 72,73 | +0,01 | 72,72 | 1035 | | Carnival | 48,36 | -0,62 | 48,66 | 1245 | | Caterpillar Inc | 67,67 | +0,07 | 67,62 | 2602 | | ChevronTexaco | 70,81 | -0,77 | 71,36 | 5868 | | Cigna | 143,92 | +0,01 | 143,90 | 716 | | Cisco | 27,52 | -0,15 | 27,56 | 34920 | | Citigroup | 54,10 | -0,20 | 54,21 | 9196 | | Coca-Cola Co | 47,87 | +0,04 | 47,85 | 5424 | | Colgate Palmoliv | 68,76 | +1,25 | 67,91 | 1508 | | Costco Wholesale | 57,80 | -0,17 | 57,90 | 3757 | | Daimler-Chrysler | 73,33 | +4,38 | 70,25 | 6897 | | Dow Chemical Co | 43,44 | -0,23 | 43,54 | 3668 | | Du Pont Co | 52,47 | +1,35 | 51,77 | 3758 | | Eastman Kodak | 25,43 | -0,74 | 25,62 | 1621 | | Eli Lilly | 54,99 | +0,05 | 54,96 | 2616 | | EMC Corp | 14,60 | -0,68 | 14,70 | 7393 | | Emerson Electric | 45,32 | -0,50 | 45,55 | 1337 | | Exelon | 63,19 | +0,59 | 62,82 | 1602 | | Exxon Mobil | 75,29 | -0,07 | 75,34 | 11502 | | Fannie Mae | 59,68 | +1,15 | 59,00 | 1899 | | First Data Corp | 25,56 | -0,23 | 25,62 | 1974 | | Ford Motor Co | 8,53 | -0,81 | 8,60 | 14060 | | Gap Inc | 20,02 | +0,15 | 19,99 | 2733 | | Genentech | 86,47 | -0,45 | 86,86 | 1074 | | General Elec Co | 35,87 | -0,75 | 36,14 | 17129 | | General Motors | 36,34 | -0,27 | 36,44 | 10202 | | Goldman Sachs Gr | 216,92 | +0,05 | 216,82 | 1814 | | HJ Heinz Co | 47,29 | +0,02 | 47,28 | 715 | | Halliburton Co | 30,05 | -1,09 | 30,38 | 7112 | | Hewlett-Packard | 42,77 | +0,21 | 42,68 | 6475 | | Home Depot Inc | 41,44 | -0,53 | 41,66 | 5481 | | Honeywell Int | 47,83 | +0,55 | 47,57 | 2830 | | Illinois Tool Works | 52,55 | -1,00 | 53,08 | 1151 | | Intel Corp | 21,23 | -0,38 | 21,31 | 47515 | | IBM | 98,99 | +0,07 | 98,92 | 3352 | | Intl Paper | 37,78 | +1,15 | 37,35 | 2588 | | Johnson&Johnson | 65,51 | -0,43 | 65,79 | 7541 | | J P Morgan Chase | 51,25 | +0,08 | 51,21 | 7323 | | Kimberly-Clark | 69,34 | -0,42 | 69,63 | 837 | | Kohls | 73,82 | +0,33 | 73,58 | 880 | | Kroger | 26,47 | +1,03 | 26,20 | 2251 | | Lehman Brothers | 82,61 | -0,82 | 83,29 | 1915 | | Lockheed Martin | 101,95 | -1,35 | 103,34 | 1127 | | Lowes Cos | 33,27 | -1,80 | 33,88 | 4158 | | Marsh & McLennan | 30,15 | +0,17 | 30,10 | 1513 | | McDonalds Corp | 45,32 | +0,76 | 44,98 | 2991 | | Medtronic | 54,13 | +0,13 | 54,06 | 2707 | | Merck & Co | 44,28 | +0,91 | 43,88 | 5710 | | Merrill Lynch | 92,79 | -0,87 | 93,60 | 2781 | | Metlife Inc | 64,85 | -0,11 | 64,92 | 1756 | | Micron Tech | 12,32 | -1,52 | 12,51 | 6088 | | Microsoft | 28,74 | -2,44 | 29,46 | 109381 | | Minnesota Mining | 76,84 | -0,09 | 76,91 | 2686 | | Motorola Inc | 19,26 | +0,10 | 19,24 | 10182 | | Occidental Petr | 47,52 | -0,21 | 47,62 | 3469 | | Omnicom Group | 104,82 | +1,24 | 103,54 | 956 | | Oracle Corp | 16,70 | -1,24 | 16,91 | 34121 | | Pfizer Inc | 26,30 | -0,87 | 26,53 | 15135 | | Philip Morris | 86,20 | +0,14 | 86,08 | 4854 | | Raytheon Co | 55,05 | -0,43 | 55,29 | 1296 | | Schering-plough | 24,36 | -0,41 | 24,46 | 3298 | | Tenet Healthcare | 7,32 | -0,41 | 7,35 | 1707 | | Texas Instrument | 30,78 | -1,22 | 31,16 | 8127 | | Textron Inc | 97,30 | -0,42 | 97,71 | 381 | | Time Warner Inc | 21,57 | -0,37 | 21,65 | 10817 | | Tyco Int | 32,05 | -0,12 | 32,09 | 4100 | | Unisys Corp | 9,28 | +0,54 | 9,23 | 1466 | | UPS | 74,04 | -0,59 | 74,48 | 2320 | | United Tech | 68,68 | -0,36 | 68,93 | 2175 | | Unitedhealth Gr | 53,95 | +0,63 | 53,61 | 3059 | | US Bancorp | 36,62 | +0,74 | 36,35 | 4202 | | Verizon Comm | 38,50 | +0,26 | 38,40 | 5650 | | Wachovia | 58,24 | +0,60 | 57,89 | 3466 | | Wal-Mart Stores | 48,48 | +0,25 | 48,36 | 9959 | | Walt Disney Co | 34,89 | +0,63 | 34,67 | 5791 | | Washington Mutual | 45,20 | +0,42 | 45,01 | 3609 | | Wells Fargo | 35,76 | -0,69 | 36,01 | 5843 | | Xerox Corp | 18,09 | +0,22 | 18,05 | 2261 |
|
