| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -1,30 | 10,8 | 7648 | | ANZ Banking Grp | 29,7 | +0,03 | 29,7 | 3718 | | CommonWealth Bank | 50,4 | -0,20 | 50,5 | 3453 | | National Australian Bank | 40,5 | -0,30 | 40,6 | 3949 | | Telstra Corp | 4,4 | — | 4,4 | 21523 | | Westpac Banking | 25,6 | -0,35 | 25,7 | 6235 | | Япония (JPY) | | Asahi Kasei | 889,0 | +0,68 | 883,0 | 5252 | | Daiwa Securities | 1564,0 | -0,76 | 1576,0 | 7375 | | Fuji Photo Film | 5210,0 | -0,76 | 5250,0 | 2064 | | Fujitsu Ltd | 851,0 | +0,71 | 845,0 | 8665 | | Honda Motor Co | 4620,0 | -1,28 | 4680,0 | 6160 | | Kao Corp | 3540,0 | +1,14 | 3500,0 | 1553 | | KDDI* | 933000,0 | -0,43 | 937000,0 | 13 | | Mitsubishi Fin Gr* | 1510000,0 | +0,67 | 1500000,0 | 60 | | Mitsubishi Electric | 1204,0 | +0,67 | 1196,0 | 6111 | | NEC Corp | 635,0 | +0,79 | 630,0 | 10240 | | Nippon Steel Corp | 805,0 | +2,55 | 785,0 | 196702 | | Nissan Motor Co | 1396,0 | -0,43 | 1402,0 | 11545 | | NTT* | 651000,0 | +0,62 | 647000,0 | 25 | | NTT DoCoMo* | 221000,0 | +0,45 | 220000,0 | 152 | | Pioneer | 1691,0 | +1,32 | 1669,0 | 1847 | | Ricoh | 2715,0 | +1,50 | 2675,0 | 4657 | | Seikisui House | 1804,0 | +0,06 | 1803,0 | 1860 | | Shin-Etsu Chem | 7550,0 | -0,40 | 7580,0 | 2033 | | Sony | 6340,0 | +1,44 | 6250,0 | 6819 | | Sumitomo Chem | 934,0 | -1,58 | 949,0 | 9337 | | TDK Corp | 10060,0 | -0,79 | 10140,0 | 657 | | Toshiba Corp | 758,0 | +0,40 | 755,0 | 17504 | | Toyota Motor Co | 8180,0 | — | 8180,0 | 5715 | | Гонконг (HKD) | | Cheung Kong | 100,9 | -0,59 | 101,5 | 3347 | | China Mobile | 77,1 | +3,07 | 74,8 | 30416 | | China Unicom | 10,6 | +1,72 | 10,5 | 7380 | | CLP Holdings | 58,7 | -0,42 | 59,0 | 2152 | | CNOOC | 6,5 | -0,46 | 6,5 | 72303 | | Hang Seng Bank | 113,0 | +0,09 | 112,9 | 3835 | | Henderson Land | 45,7 | -0,65 | 46,0 | 2819 | | HSBC Holdings | 139,1 | -0,71 | 140,1 | 17076 | | Hutchison | 79,7 | +0,13 | 79,6 | 8711 | | Франция (EUR) | | Axa | 33,1 | +0,67 | 32,9 | 9507 | | BNP Paribas | 82,2 | -0,69 | 82,8 | 4355 | | Bouygues | 54,0 | -0,48 | 54,3 | 729 | | Danone | 124,8 | -0,59 | 125,5 | 1225 | | EADS | 25,8 | -0,46 | 26,0 | 2972 | | France Telecom | 21,2 | -1,40 | 21,5 | 11531 | | Lafarge | 117,1 | -0,14 | 117,3 | 701 | | Michelin | 82,1 | -1,18 | 83,1 | 902 | | Peugeot | 52,8 | +0,15 | 52,7 | 919 | | Renault | 93,6 | -0,40 | 94,0 | 905 | | Sanofi-Synthelab | 66,8 | +0,13 | 66,7 | 4540 | | Schneider Elec | 94,1 | -2,86 | 96,8 | 2549 | | STMicroelectronics | 14,5 | -1,43 | 14,7 | 4063 | | Total Fina Elf | 52,5 | -0,63 | 52,8 | 9337 | | Великобритания (GBp) | | ARM Holdings | 132,3 | -0,19 | 132,3 | 10547 | | BAE System | 447,3 | -1,32 | 453,3 | 32002 | | Barclays | 780,0 | -0,57 | 784,5 | 54141 | | BP | 521,5 | -1,79 | 531,0 | 82195 | | BAT | 1566,0 | -0,51 | 1574,0 | 7570 | | British Airways | 568,5 | -1,05 | 573,3 | 8272 | | British Telecom | 309,0 | -1,04 | 312,3 | 60022 | | Cable & Wireless | 177,0 | — | 177,0 | 20303 | | Cadbury Schweppes | 559,0 | -0,89 | 564,0 | 17033 | | HSBC Hldg | 908,5 | -0,33 | 911,5 | 50428 | | Lloyds TSB Grp | 613,0 | -0,16 | 614,0 | 49943 | | Marks & Spencer | 685,5 | -0,22 | 687,0 | 7812 | | Prudential | 707,0 | -0,98 | 714,0 | 20916 | | Reuters Group | 428,8 | -0,29 | 430,0 | 16397 | | Rio Tinto | 2793,0 | -0,96 | 2820,0 | 8314 | | Sainsbury | 515,8 | -0,44 | 515,3 | 19593 | | Unilever | 1384,0 | -1,56 | 1406,0 | 5277 | | Vodafone Airtch | 149,7 | -2,33 | 150,5 | 352083 | | Германия (EUR) | | Allianz AG | 156,6 | +0,88 | 155,2 | 2678 | | BASF | 75,9 | -0,34 | 76,1 | 2826 | | Bayer AG | 44,4 | -0,49 | 44,6 | 3587 | | BMW | 45,2 | -0,66 | 45,5 | 3550 | | Commerzbank AG | 33,2 | +0,91 | 32,9 | 7091 | | Daimler-Chrysler | 53,9 | -2,79 | 55,5 | 10836 | | Deutsche Bank n | 106,3 | -0,60 | 106,9 | 3331 | | Dt Telekom n | 13,4 | -1,18 | 13,6 | 22394 | | Hypovereinsbank | 38,5 | +0,26 | 38,4 | 95 | | Infineon Tech | 12,1 | -1,47 | 12,2 | 6631 | | Merck KGaA | 97,7 | +0,84 | 96,9 | 900 | | Munich Re | 124,6 | -0,69 | 125,5 | 3122 | | Sap AG | 35,3 | -0,93 | 35,6 | 4994 | | Siemens | 84,1 | -0,12 | 84,2 | 3898 | | Volkswagen AG | 95,0 | +0,06 | 94,9 | 9905 | | Финляндия (EUR) | | Nokia | 17,5 | -0,23 | 17,5 | 28375 | | Stora Enso | 12,7 | -0,16 | 12,7 | 2962 | | Швейцария (CHF) | | Ciba Special | 81,4 | -1,39 | 82,6 | 661 | | Lonza Grp AG | 115,3 | +1,05 | 114,1 | 676 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 92,0 | -1,55 | 93,4 | 7356 | | Nestle | 464,0 | -1,38 | 470,5 | 1126 | | Novartis | 71,8 | -1,24 | 72,7 | 12865 | | Roche | 252,5 | -1,27 | 255,8 | 11 | | Swiss Re | 103,6 | -1,05 | 104,7 | 6554 | | UBS AG | 76,3 | -1,74 | 77,7 | 9051 | | Zurich Fin | 359,5 | -0,14 | 360,0 | 1256 | | Швеция (SEK) | | ABB | 126,0 | -0,59 | 126,8 | 2032 | | Electrolux | 166,5 | -0,60 | 167,5 | 2484 | | Ericsson | 25,7 | -0,39 | 25,8 | 163187 | | Nordea | 112,1 | +0,72 | 111,3 | 16826 | | Volvo | 567,0 | +1,80 | 557,0 | 1996 | | Голландия (EUR) | | ABN Amro Hld | 18,3 | -0,09 | 18,4 | 42930 | | Ahold Kon | 27,5 | +6,10 | 25,9 | 99653 | | Fortis | 15,5 | -0,13 | 15,5 | 7994 | | ING Grp | 7,9 | -0,38 | 7,9 | 7174 | | Philips | 34,3 | -0,49 | 34,5 | 5843 | | Россия (ADR) | | АФК Система | 31,63 | +3,28 | 30,50 | 910 | | Вимм-Билль-Данн | 66,97 | -1,92 | 68,28 | 91 | | Вымпелком | 87,13 | -3,38 | 90,18 | 542 | | Газпром | 42,80 | +0,05 | 42,78 | 3407 | | ЛУКОЙЛ | 79,69 | +0,51 | 79,20 | 1160 | | Мобильные телесистемы | 55,38 | -2,79 | 56,97 | 736 | | Мосэнерго | 26,00 | +2,36 | 25,40 | 1 | | Норильский никель | 185,13 | +0,27 | 184,25 | 151 | | Пятерочка | 29,00 | +1,75 | 28,50 | 173 | | РАО ЕЭС России | 124,09 | +0,41 | 123,00 | 356 | | Ростелеком | 49,05 | +0,37 | 48,87 | 25 | | Стальная группа Мечел | 32,62 | +2,29 | 31,89 | 723 | | Сургутнефтегаз | 61,00 | +0,33 | 61,00 | 832 | | Канада (CAD) | 33,6 | -1,44 | 34,1 | 13388 | | Alcan Inc | 29,7 | +1,09 | 29,4 | 8227 | | Bank Nova Scotia | 63,3 | -1,20 | 64,1 | 490 | | BCE Inc | 71,6 | +0,01 | 71,6 | 505 | | Imperial Oil | 51,6 | -0,48 | 51,8 | 908 | | Loblaw Cos Ltd | 31,5 | -0,88 | 31,8 | 1059 | | Nortel Networks | 42,4 | -0,21 | 42,5 | 451 | | Royal Bank of Canada | 48,1 | -0,62 | 48,4 | 255 | | США ($) | | Abbott Labs | 52,56 | -0,04 | 52,58 | 950 | | Agilent Tech | 32,75 | +0,80 | 32,49 | 1150 | | Alcoa | 34,78 | -0,26 | 34,87 | 1154 | | Allstate Corp | 61,94 | -0,48 | 62,24 | 578 | | Alltel | 62,70 | +0,67 | 62,40 | 912 | | Amer Electric Power | 45,61 | -0,74 | 45,95 | 269 | | Amer Express Co | 58,38 | -0,56 | 58,71 | 763 | | AIG | 69,77 | -0,20 | 69,91 | 982 | | Amgen | 67,08 | +1,10 | 66,35 | 6773 | | Analog Devices | 33,08 | +0,33 | 32,97 | 1145 | | Anheuser-Busch | 50,70 | -0,26 | 50,83 | 616 | | Time Warner Inc | 21,60 | -0,32 | 21,67 | 3541 | | Apple Comp Inc | 88,85 | +3,43 | 85,90 | 23267 | | Applied Materials | 18,96 | +1,07 | 18,76 | 10883 | | Automatic Data Proc | 50,54 | -0,30 | 50,69 | 430 | | Bank of America | 53,83 | -0,41 | 54,05 | 2468 | | Bank of New York | 42,71 | -1,11 | 43,19 | 589 | | Baxter Int | 50,54 | -0,20 | 50,64 | 762 | | BCE Inc | 27,15 | — | 27,15 | 88 | | Berkshire cl a* | 108,50 | -0,37 | 108,90 | 1 | | Berkshire cl b* | 3,61 | -0,58 | 3,63 | 4 | | Boeing Co | 91,23 | +0,22 | 91,03 | 978 | | Bristol Myers sq | 27,16 | -0,95 | 27,42 | 1308 | | Cardinal Health | 72,54 | +0,22 | 72,38 | 264 | | Carnival | 48,37 | -1,08 | 48,90 | 541 | | Caterpillar Inc | 67,91 | -0,03 | 67,93 | 1417 | | ChevronTexaco | 70,05 | -0,10 | 70,12 | 3080 | | Cigna | 144,77 | -0,54 | 145,55 | 238 | | Cisco | 27,49 | -0,61 | 27,66 | 16709 | | Citigroup | 53,85 | -0,63 | 54,19 | 2498 | | Coca-Cola Co | 47,59 | -0,40 | 47,78 | 1372 | | Colgate Palmoliv | 68,57 | -0,44 | 68,87 | 206 | | Costco Wholesale | 58,07 | -0,36 | 58,28 | 854 | | Daimler-Chrysler | 71,02 | -2,57 | 72,89 | 514 | | Dow Chemical Co | 43,11 | -0,62 | 43,38 | 1189 | | Du Pont Co | 52,97 | +0,65 | 52,63 | 1254 | | Eastman Kodak | 25,15 | -1,91 | 25,64 | 386 | | Eli Lilly | 54,62 | -0,64 | 54,97 | 879 | | EMC Corp | 14,81 | +1,44 | 14,60 | 5491 | | Emerson Electric | 45,32 | -0,37 | 45,49 | 564 | | Exelon | 63,30 | -0,53 | 63,64 | 325 | | Exxon Mobil | 74,80 | -0,09 | 74,87 | 4608 | | Fannie Mae | 59,82 | -0,10 | 59,88 | 830 | | First Data Corp | 25,62 | +0,08 | 25,60 | 525 | | Ford Motor Co | 8,56 | -1,04 | 8,65 | 5681 | | Gap Inc | 19,85 | -1,34 | 20,12 | 981 | | Genentech | 86,89 | -0,06 | 86,94 | 695 | | General Elec Co | 35,97 | -0,39 | 36,11 | 4676 | | General Motors | 35,50 | -1,25 | 35,95 | 2357 | | Goldman Sachs Gr | 219,27 | -0,76 | 220,94 | 1380 | | HJ Heinz Co | 47,64 | -0,10 | 47,69 | 278 | | Halliburton Co | 30,01 | -0,10 | 30,04 | 2350 | | Hewlett-Packard | 41,35 | -4,13 | 43,13 | 9427 | | Home Depot Inc | 41,16 | -0,44 | 41,34 | 2225 | | Honeywell Int | 48,24 | +0,25 | 48,12 | 718 | | Illinois Tool Works | 53,30 | -0,06 | 53,33 | 333 | | Intel Corp | 20,85 | -1,56 | 21,18 | 43300 | | IBM | 98,91 | -0,44 | 99,35 | 1236 | | Intl Paper | 37,11 | -1,51 | 37,68 | 1073 | | Johnson&Johnson | 65,11 | -0,53 | 65,46 | 2094 | | J P Morgan Chase | 51,66 | +0,06 | 51,63 | 2614 | | Kimberly-Clark | 69,42 | -0,81 | 69,99 | 269 | | Kohls | 73,45 | -1,06 | 74,24 | 347 | | Kroger | 26,55 | +0,15 | 26,51 | 612 | | Lehman Brothers | 82,68 | -0,53 | 83,12 | 850 | | Lockheed Martin | 102,97 | +0,18 | 102,79 | 306 | | Lowes Cos | 33,65 | -0,24 | 33,73 | 988 | | Marsh & McLennan | 29,94 | -0,66 | 30,14 | 358 | | McDonalds Corp | 46,00 | +0,44 | 45,80 | 1375 | | Medtronic | 52,18 | -4,33 | 54,54 | 6415 | | Merck & Co | 43,87 | -1,42 | 44,50 | 1590 | | Merrill Lynch | 92,08 | -0,70 | 92,73 | 1281 | | Metlife Inc | 65,44 | -0,26 | 65,61 | 553 | | Micron Tech | 11,99 | -0,91 | 12,10 | 4634 | | Microsoft | 29,09 | +0,90 | 28,83 | 29071 | | Minnesota Mining | 76,03 | -0,09 | 76,58 | 796 | | Motorola Inc | 18,89 | -1,46 | 19,17 | 3629 | | Occidental Petr | 47,67 | +1,10 | 47,15 | 1881 | | Omnicom Group | 105,47 | -0,82 | 106,34 | 214 | | Oracle Corp | 17,06 | +0,47 | 16,98 | 19164 | | Pfizer Inc | 26,14 | -0,61 | 26,30 | 5082 | | Philip Morris | 85,59 | -0,42 | 85,95 | 1518 | | Raytheon Co | 55,37 | — | 55,37 | 309 | | Schering-plough | 24,18 | -0,82 | 24,38 | 729 | | Tenet Healthcare | 7,48 | -0,27 | 7,50 | 584 | | Texas Instrument | 30,80 | -0,81 | 31,05 | 2149 | | Textron Inc | 97,80 | -0,28 | 98,07 | 142 | | Time Warner Inc | 21,60 | -0,32 | 21,67 | 3541 | | Tyco Int | 31,79 | -0,56 | 31,97 | 923 | | Unisys Corp | 9,34 | -0,43 | 9,38 | 396 | | UPS | 73,66 | -0,32 | 73,90 | 787 | | United Tech | 67,62 | -0,75 | 68,13 | 996 | | Unitedhealth Gr | 53,65 | -0,32 | 53,82 | 924 | | US Bancorp | 36,65 | -0,08 | 36,68 | 1034 | | Verizon Comm | 38,29 | +0,08 | 38,26 | 1627 | | Wachovia | 58,65 | +0,50 | 58,36 | 1185 | | Wal-Mart Stores | 50,19 | -0,14 | 50,26 | 4000 | | Walt Disney Co | 35,04 | -0,03 | 35,05 | 1391 | | Washington Mutual | 45,20 | -0,68 | 45,51 | 1042 | | Wells Fargo | 36,18 | +0,67 | 35,94 | 1828 | | Xerox Corp | 18,00 | -0,33 | 18,06 | 737 |
|
