| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +0,94 | 10,7 | 4653 | | ANZ Banking Grp | 30,2 | +1,62 | 29,7 | 5274 | | CommonWealth Bank | 51,0 | +1,21 | 50,4 | 3932 | | National Australian Bank | 41,3 | +2,00 | 40,5 | 4084 | | Telstra Corp | 4,5 | +1,80 | 4,4 | 29210 | | Westpac Banking | 26,2 | +2,50 | 25,6 | 10189 | | Япония (JPY) | | Asahi Kasei | 906,0 | +1,91 | 889,0 | 8474 | | Daiwa Securities | 1612,0 | +3,07 | 1564,0 | 20893 | | Fuji Photo Film | 5260,0 | +0,96 | 5210,0 | 1628 | | Fujitsu Ltd | 851,0 | — | 851,0 | 6873 | | Honda Motor Co | 4620,0 | — | 4620,0 | 5588 | | Kao Corp | 3520,0 | -0,56 | 3540,0 | 1157 | | KDDI* | 912000,0 | -2,25 | 933000,0 | 20 | | Mitsubishi Fin Gr* | 1520000,
0 | +0,66 | 1510000,0 | 45 | | Mitsubishi Electric | 1222,0 | +1,50 | 1204,0 | 6358 | | NEC Corp | 630,0 | -0,79 | 635,0 | 12799 | | Nippon Steel Corp | 801,0 | -0,50 | 805,0 | 109309 | | Nissan Motor Co | 1385,0 | -0,79 | 1396,0 | 15437 | | NTT* | 642000,0 | -1,38 | 651000,0 | 24 | | NTT DoCoMo* | 218000,0 | -1,36 | 221000,0 | 160 | | Pioneer | 1726,0 | +2,07 | 1691,0 | 3800 | | Ricoh | 2710,0 | -0,18 | 2715,0 | 3437 | | Seikisui House | 1840,0 | +2,00 | 1804,0 | 2953 | | Shin-Etsu Chem | 7600,0 | +0,66 | 7550,0 | 1924 | | Sony | 6360,0 | +0,32 | 6340,0 | 6753 | | Sumitomo Chem | 955,0 | +2,25 | 934,0 | 8079 | | TDK Corp | 10270,0 | +2,09 | 10060,0 | 898 | | Toshiba Corp | 755,0 | -0,40 | 758,0 | 16251 | | Toyota Motor Co | 8220,0 | +0,49 | 8180,0 | 7847 | | Гонконг (HKD) | | Cheung Kong | 103,9 | +2,97 | 100,9 | 3249 | | China Mobile | 79,4 | +2,92 | 77,1 | 35271 | | China Unicom | 10,6 | -0,38 | 10,6 | 7847 | | CLP Holdings | 59,1 | +0,60 | 58,7 | 2029 | | CNOOC | 6,5 | — | 6,5 | 51925 | | Hang Seng Bank | 112,9 | -0,09 | 113,0 | 2716 | | Henderson Land | 46,3 | +1,31 | 45,7 | 3768 | | HSBC Holdings | 138,8 | -0,22 | 139,1 | 14329 | | Hutchison | 79,8 | +0,06 | 79,7 | 7489 | | Франция (EUR) | | Axa | 33,7 | +1,69 | 33,1 | 13600 | | BNP Paribas | 81,7 | -0,62 | 82,2 | 5572 | | Bouygues | 53,5 | -1,04 | 54,0 | 1023 | | Danone | 125,7 | +0,73 | 124,8 | 1005 | | EADS | 25,7 | -0,54 | 25,8 | 2524 | | France Telecom | 21,1 | -0,38 | 21,2 | 10156 | | Lafarge | 119,6 | +2,12 | 117,1 | 1433 | | Michelin | 81,8 | -0,43 | 82,1 | 1190 | | Peugeot | 52,6 | -0,32 | 52,8 | 1027 | | Renault | 92,9 | -0,79 | 93,6 | 1041 | | Sanofi-Synthelab | 66,6 | -0,30 | 66,8 | 4236 | | Schneider Elec | 97,1 | +3,19 | 94,1 | 1895 | | STMicroelectronics | 14,7 | +1,38 | 14,5 | 4360 | | Total Fina Elf | 52,5 | +0,08 | 52,5 | 7962 | | Великобритания (GBp) | | ARM Holdings | 131,9 | +0,38 | 132,0 | 23450 | | BAE System | 463,5 | +4,30 | 447,3 | 70502 | | Barclays | 785,0 | +0,32 | 780,0 | 32901 | | BP | 524,6 | -0,10 | 521,5 | 110108 | | BAT | 1574,0 | +0,51 | 1566,0 | 5890 | | British Airways | 567,6 | +0,53 | 567,3 | 10733 | | British Telecom | 307,7 | -1,13 | 309,0 | 64408 | | Cable & Wireless | 176,1 | -1,27 | 177,0 | 17799 | | Cadbury Schweppes | 563,6 | +0,36 | 559,0 | 23718 | | HSBC Hldg | 908,0 | -0,17 | 908,5 | 64443 | | Lloyds TSB Grp | 612,0 | — | 613,0 | 25402 | | Marks & Spencer | 693,1 | +0,66 | 685,5 | 12956 | | Prudential | 709,6 | -0,35 | 707,0 | 20465 | | Reuters Group | 430,3 | +0,41 | 428,8 | 22159 | | Rio Tinto | 2878,9 | +2,58 | 2793,0 | 12284 | | Sainsbury | 515,0 | +0,39 | 513,0 | 22912 | | Unilever | 1383,1 | -0,58 | 1384,0 | 5303 | | Vodafone Airtch | 147,1 | -0,51 | 147,0 | 250805 | | Германия (EUR) | | Allianz AG | 163,0 | +4,09 | 156,6 | 11722 | | BASF | 79,9 | +5,39 | 75,9 | 8291 | | Bayer AG | 44,5 | +0,25 | 44,4 | 3504 | | BMW | 44,8 | -0,97 | 45,2 | 2538 | | Commerzbank AG | 33,0 | -0,69 | 33,2 | 4681 | | Daimler-Chrysler | 53,3 | -1,28 | 53,9 | 8542 | | Deutsche Bank n | 106,0 | -0,25 | 106,3 | 3139 | | Dt Telekom n | 13,5 | +0,30 | 13,4 | 29856 | | Hypovereinsbank | 38,4 | -0,31 | 38,5 | 385 | | Infineon Tech | 12,0 | -0,50 | 12,1 | 8516 | | Merck KGaA | 96,5 | -1,23 | 97,7 | 544 | | Munich Re | 126,4 | +1,38 | 124,6 | 3630 | | Sap AG | 35,1 | -0,34 | 35,3 | 7107 | | Siemens | 85,3 | +1,36 | 84,1 | 6210 | | Volkswagen AG | 94,8 | -0,26 | 95,0 | 8411 | | Финляндия (EUR) | | Nokia | 17,4 | -0,74 | 17,5 | 22416 | | Stora Enso | 12,7 | +0,08 | 12,7 | 1977 | | Швейцария (CHF) | | Ciba Special | 81,9 | +0,55 | 81,4 | 659 | | Lonza Grp AG | 117,6 | +1,99 | 115,3 | 722 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 92,2 | +0,22 | 92,0 | 6871 | | Nestle | 477,5 | +2,91 | 464,0 | 3216 | | Novartis | 71,6 | -0,21 | 71,8 | 17474 | | Roche | 251,0 | -0,59 | 252,5 | 12 | | Swiss Re | 105,5 | +1,83 | 103,6 | 5492 | | UBS AG | 76,2 | -0,13 | 76,3 | 11183 | | Zurich Fin | 363,8 | +1,18 | 359,5 | 1114 | | Швеция (SEK) | | ABB | 126,0 | — | 126,0 | 1465aaz | | Electrolux | 166,0 | -0,30 | 166,5 | 2287 | | Ericsson | 25,6 | -0,58 | 25,7 | 123971 | | Nordea | 111,9 | -0,18 | 112,1 | 13399 | | Volvo | 572,0 | +0,88 | 567,0 | 1862 | | Голландия (EUR) | | ABN Amro Hld | 18,3 | -0,13 | 18,3 | 110 | | Ahold Kon | 27,8 | +1,09 | 27,5 | 46539 | | Fortis | 15,8 | +1,74 | 15,5 | 13412 | | ING Grp | 7,9 | -0,38 | 7,9 | 6566 | | Philips | 34,5 | +0,44 | 34,3 | 5182 | | Россия (ADR) | | АФК Система | 32,10 | +2,22 | 31,50 | 526 | | Вимм-Билль-Данн | 66,84 | -0,10 | 66,91 | 39 | | Вымпелком | 85,92 | -0,54 | 86,39 | 281 | | Газпром | 42,95 | +0,58 | 42,80 | 3160 | | ЛУКОЙЛ | 80,40 | +1,51 | 79,60 | 1367 | | Мобильные телесистемы | 53,86 | -2,39 | 55,18 | 1164 | | Норильский никель | 184,75 | +1,49 | 184,75 | 301 | | Пятерочка | 30,00 | +2,07 | 29,00 | 236 | | РАО ЕЭС России | 124,57 | +1,21 | 123,50 | 353 | | Ростелеком | 49,56 | -1,10 | 49,90 | 20 | | Стальная группа Мечел | 32,68 | +0,46 | 32,53 | 210 | | Сургутнефтегаз | 62,50 | +2,61 | 61,20 | 853 | | Канада (CAD) | | Alcan Inc | 29,5 | -0,74 | 29,7 | 5710 | | Bank Nova Scotia | 62,9 | -1,05 | 63,8 | 520 | | BCE Inc | 72,2 | +0,36 | 72,0 | 849 | | Imperial Oil | 51,7 | +0,14 | 51,7 | 1424 | | Loblaw Cos Ltd | 31,5 | -0,19 | 31,6 | 1010 | | Nortel Networks | 42,3 | -0,45 | 42,5 | 486 | | Royal Bank of Canada | 47,4 | -1,52 | 48,1 | 330 | | США ($) | | Abbott Labs | 53,56 | +1,61 | 52,71 | 2358 | | Agilent Tech | 32,96 | +0,64 | 32,75 | 755 | | Alcoa | 34,94 | -0,60 | 35,15 | 2404 | | Allstate Corp | 62,08 | +0,40 | 61,83 | 784 | | Alltel | 62,81 | -0,44 | 63,09 | 768 | | Amer Electric Power | 45,81 | +0,24 | 45,70 | 365 | | Amer Express Co | 58,37 | -0,27 | 58,53 | 1010 | | AIG | 69,30 | -0,56 | 69,69 | 2481 | | Amgen | 66,93 | -0,71 | 67,41 | 8151 | | Analog Devices | 36,68 | +10,08 | 33,32 | 5404 | | Anheuser-Busch | 50,50 | -0,34 | 50,67 | 1310 | | Time Warner Inc | 21,59 | -0,28 | 21,65 | 5551 | | Apple Comp Inc | 89,52 | +0,36 | 89,20 | 22666 | | Applied Materials | 19,23 | +1,37 | 18,97 | 20031 | | Automatic Data Proc | 50,57 | -0,47 | 50,81 | 540 | | Bank of America | 53,59 | -0,59 | 53,91 | 3013 | | Bank of New York | 42,68 | -0,12 | 42,73 | 647 | | Baxter Int | 50,54 | -0,12 | 50,60 | 776 | | BCE Inc | 27,15 | -0,37 | 27,25 | 106 | | Berkshire cl a* | 107,70 | — | 107,70 | 1 | | Berkshire cl b* | 3,59 | — | 3,59 | 3 | | Boeing Co | 90,69 | -0,30 | 90,96 | 972 | | Bristol Myers sq | 27,08 | -0,11 | 27,11 | 1878 | | Cardinal Health | 72,47 | +0,15 | 72,36 | 354 | | Carnival | 48,79 | +0,27 | 48,66 | 593 | | Caterpillar Inc | 67,53 | -1,00 | 68,21 | 1860 | | ChevronTexaco | 70,61 | +0,96 | 69,94 | 3568 | | Cigna | 145,13 | +0,37 | 144,59 | 423 | | Cisco | 27,33 | -0,17 | 27,38 | 24368 | | Citigroup | 53,60 | -0,28 | 53,75 | 3687 | | Coca-Cola Co | 47,36 | -0,44 | 47,57 | 2289 | | Colgate Palmoliv | 68,25 | -0,36 | 68,50 | 570 | | Costco Wholesale | 57,80 | -0,65 | 58,18 | 1501 | | Daimler-Chrysler | 70,00 | -1,19 | 70,84 | 591 | | Dow Chemical Co | 42,92 | -0,21 | 43,01 | 1700 | | Du Pont Co | 52,62 | -0,74 | 53,01 | 1308 | | Eastman Kodak | 24,96 | -0,36 | 25,05 | 487 | | Eli Lilly | 54,27 | -0,46 | 54,52 | 1055 | | EMC Corp | 14,69 | -0,68 | 14,79 | 4188 | | Emerson Electric | 45,27 | -0,42 | 45,46 | 576 | | Exelon | 64,04 | +0,83 | 63,51 | 648 | | Exxon Mobil | 74,93 | +0,20 | 74,78 | 6250 | | Fannie Mae | 60,14 | -0,03 | 60,16 | 652 | | First Data Corp | 25,50 | -0,27 | 25,57 | 843 | | Ford Motor Co | 8,40 | -0,83 | 8,47 | 5897 | | Gap Inc | 19,81 | -0,85 | 19,98 | 1794 | | Genentech | 85,20 | -2,89 | 87,74 | 2979 | | General Elec Co | 35,55 | -0,22 | 35,91 | 9646 | | General Motors | 34,88 | -1,39 | 35,37 | 2446 | | Goldman Sachs Gr | 219,61 | -0,25 | 220,15 | 1560 | | HJ Heinz Co | 47,49 | -0,29 | 47,63 | 337 | | Halliburton Co | 30,88 | +2,02 | 30,27 | 4106 | | Hewlett-Packard | 40,58 | -1,27 | 41,10 | 8582 | | Home Depot Inc | 41,11 | -0,46 | 41,30 | 2618 | | Honeywell Int | 48,02 | -0,60 | 48,31 | 1326 | | Illinois Tool Works | 52,82 | -1,14 | 53,43 | 551 | | Intel Corp | 20,88 | — | 20,88 | 31756 | | IBM | 98,24 | -0,86 | 99,09 | 2137 | | Intl Paper | 37,11 | -1,15 | 37,54 | 702 | | Johnson&Johnson | 64,90 | -0,15 | 65,00 | 2711 | | J P Morgan Chase | 51,50 | -0,29 | 51,65 | 3378 | | Kimberly-Clark | 69,36 | -0,36 | 69,61 | 318 | | Kohls | 72,38 | -1,71 | 73,64 | 983 | | Kroger | 26,04 | -1,62 | 26,47 | 1764 | | Lehman Brothers | 82,93 | +0,35 | 82,64 | 1413 | | Lockheed Martin | 101,63 | -0,90 | 102,55 | 499 | | Lowes Cos | 33,36 | -1,10 | 33,73 | 1036 | | Marsh & McLennan | 30,02 | +0,91 | 29,75 | 818 | | McDonalds Corp | 45,95 | -0,04 | 45,97 | 1425 | | Medtronic | 51,18 | -1,61 | 52,02 | 2721 | | Merck & Co | 43,36 | -1,34 | 43,95 | 2951 | | Merrill Lynch | 91,95 | -0,34 | 92,26 | 2030 | | Metlife Inc | 65,68 | +0,26 | 65,51 | 756 | | Micron Tech | 12,11 | +1,17 | 11,97 | 2905 | | Microsoft | 29,34 | -0,03 | 29,35 | 32598 | | Minnesota Mining | 76,36 | +0,17 | 76,23 | 901 | | Motorola Inc | 18,93 | +0,16 | 18,90 | 5024 | | Occidental Petr | 47,75 | -0,04 | 47,77 | 2743 | | Omnicom Group | 105,99 | -0,25 | 106,26 | 279 | | Oracle Corp | 17,09 | -0,64 | 17,20 | 19883 | | Pfizer Inc | 25,88 | -0,73 | 26,07 | 7773 | | Philip Morris | 84,95 | -0,48 | 85,36 | 1945 | | Raytheon Co | 55,13 | -0,14 | 55,21 | 447 | | Schering-plough | 24,03 | -0,70 | 24,20 | 1759 | | Tenet Healthcare | 7,53 | +0,67 | 7,48 | 638 | | Texas Instrument | 32,04 | +3,42 | 30,98 | 11145 | | Textron Inc | 96,23 | -1,61 | 97,80 | 409 | | Time Warner Inc | 21,59 | -0,28 | 21,65 | 5551 | | Tyco Int | 31,66 | -0,35 | 31,77 | 1488 | | Unisys Corp | 9,15 | -2,14 | 9,35 | 923 | | UPS | 73,37 | -0,58 | 73,80 | 896 | | United Tech | 67,31 | -0,40 | 67,58 | 1075 | | Unitedhealth Gr | 53,59 | +0,11 | 53,53 | 836 | | US Bancorp | 36,60 | -0,08 | 36,63 | 1305 | | Verizon Comm | 38,36 | +0,18 | 38,29 | 1782 | | Wachovia | 58,53 | -0,17 | 58,63 | 1537 | | Wal-Mart Stores | 49,66 | -0,62 | 49,97 | 3682 | | Walt Disney Co | 35,09 | -0,14 | 35,14 | 2004 | | Washington Mutual | 44,66 | -0,65 | 44,95 | 1197 | | Wells Fargo | 35,99 | -0,53 | 36,18 | 2194 | | Xerox Corp | 18,05 | +0,45 | 17,97 | 979 |
|
