| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -0,46 | 10,8 | 8310 | | ANZ Banking Grp | 30,1 | -0,30 | 30,2 | 6523 | | CommonWealth Bank | 51,2 | +0,39 | 51,0 | 3618 | | National Australian Bank | 41,1 | -0,48 | 41,3 | 5887 | | Telstra Corp | 4,5 | +0,44 | 4,5 | 38849 | | Westpac Banking | 26,2 | -0,11 | 26,2 | 10773 | | Япония (JPY) | | Asahi Kasei | 898,0 | -0,88 | 906,0 | 4774 | | Daiwa Securities | 1653,0 | +2,54 | 1612,0 | 21637 | | Fuji Photo Film | 5230,0 | -0,57 | 5260,0 | 1271 | | Fujitsu Ltd | 848,0 | -0,35 | 851,0 | 7808 | | Honda Motor Co | 4610,0 | -0,22 | 4620,0 | 4675 | | Kao Corp | 3530,0 | +0,28 | 3520,0 | 1756 | | KDDI* | 905000,0 | -0,77 | 912000,0 | 20 | | Mitsubishi Fin Gr* | 1520000,0 | — | 1520000,0 | 47 | | Mitsubishi Electric | 1214,0 | -0,65 | 1222,0 | 6222 | | NEC Corp | 639,0 | +1,43 | 630,0 | 26698 | | Nippon Steel Corp | 821,0 | +2,50 | 801,0 | 125162 | | Nissan Motor Co | 1381,0 | -0,29 | 1385,0 | 16526 | | NTT* | 642000,0 | — | 642000,0 | 19 | | NTT DoCoMo* | 219000,0 | +0,46 | 218000,0 | 214 | | Pioneer | 1734,0 | +0,46 | 1726,0 | 2437 | | Ricoh | 2715,0 | +0,18 | 2710,0 | 3047 | | Seikisui House | 1877,0 | +2,01 | 1840,0 | 3951 | | Shin-Etsu Chem | 7610,0 | +0,13 | 7600,0 | 1605 | | Sony | 6350,0 | -0,16 | 6360,0 | 5028 | | Sumitomo Chem | 964,0 | +0,94 | 955,0 | 5470 | | TDK Corp | 10190,0 | -0,78 | 10270,0 | 852 | | Toshiba Corp | 754,0 | -0,13 | 755,0 | 16499 | | Toyota Motor Co | 8230,0 | +0,12 | 8220,0 | 5171 | | Гонконг (HKD) | | Cheung Kong | 102,5 | -1,35 | 103,9 | 3012 | | China Mobile | 79,3 | -0,13 | 79,4 | 27003 | | China Unicom | 10,4 | -2,08 | 10,6 | 10381 | | CLP Holdings | 59,0 | -0,08 | 59,1 | 2091 | | CNOOC | 6,5 | -0,15 | 6,5 | 63984 | | Hang Seng Bank | 112,5 | -0,35 | 112,9 | 2810 | | Henderson Land | 46,4 | +0,22 | 46,3 | 2803 | | HSBC Holdings | 138,2 | -0,43 | 138,8 | 15734 | | Hutchison | 78,6 | -1,50 | 79,8 | 9360 | | Франция (EUR) | | Axa | 33,5 | -0,53 | 33,7 | 9079 | | BNP Paribas | 82,3 | +0,73 | 81,7 | 5764 | | Bouygues | 54,6 | +2,15 | 53,5 | 1636 | | Danone | 124,9 | -0,61 | 125,7 | 726 | | EADS | 25,9 | +0,66 | 25,7 | 2143 | | France Telecom | 21,5 | +1,80 | 21,1 | 14297 | | Lafarge | 117,8 | -1,51 | 119,6 | 2063 | | Michelin | 81,2 | -0,73 | 81,8 | 1039 | | Peugeot | 52,9 | +0,61 | 52,6 | 751 | | Renault | 93,4 | +0,58 | 92,9 | 1119 | | Sanofi-Synthelab | 66,6 | +0,09 | 66,6 | 3334 | | Schneider Elec | 96,0 | -1,13 | 97,1 | 1082 | | STMicroelectronics | 15,2 | +2,99 | 14,7 | 9269 | | Total Fina Elf | 52,9 | +0,72 | 52,5 | 9347 | | Великобритания (GBp) | | ARM Holdings | 134,0 | +1,13 | 132,5 | 17924 | | BAE System | 459,4 | -2,68 | 466,5 | 43909 | | Barclays | 786,3 | +0,96 | 782,5 | 59492 | | BP | 532,8 | +2,69 | 521,0 | 165196 | | BAT | 1579,3 | +0,64 | 1574,0 | 5552 | | British Airways | 567,0 | -1,10 | 570,3 | 9566 | | British Telecom | 306,1 | +0,41 | 305,5 | 33080 | | Cable & Wireless | 175,7 | +1,43 | 174,8 | 22250 | | Cadbury Schweppes | 562,7 | +0,80 | 561,0 | 7854 | | HSBC Hldg | 901,0 | -0,88 | 907,0 | 62633 | | Lloyds TSB Grp | 593,8 | -3,43 | 613,0 | 79728 | | Marks & Spencer | 686,5 | -0,29 | 690,0 | 11102 | | Prudential | 700,3 | -0,64 | 704,5 | 16746 | | Reuters Group | 425,6 | -1,63 | 430,5 | 21141 | | Rio Tinto | 2894,9 | +1,47 | 2865,0 | 15421 | | Sainsbury | 524,7 | +1,84 | 515,0 | 31613 | | Unilever | 1388,0 | +0,87 | 1376,0 | 4994 | | Vodafone Airtch | 145,8 | -0,17 | 146,3 | 230802 | | Германия (EUR) | | Allianz AG | 164,1 | +0,68 | 163,0 | 4248 | | BASF | 79,2 | -0,96 | 79,9 | 2902 | | Bayer AG | 44,6 | +0,22 | 44,5 | 3472 | | BMW | 44,8 | +0,11 | 44,8 | 3276 | | Commerzbank AG | 32,9 | -0,27 | 33,0 | 3993 | | Daimler-Chrysler | 53,8 | +1,03 | 53,3 | 8951 | | Deutsche Bank n | 106,2 | +0,19 | 106,0 | 3398 | | Dt Telekom n | 13,8 | +2,53 | 13,5 | 50443 | | Hypovereinsbank | 38,4 | +0,05 | 38,4 | 167 | | Infineon Tech | 11,9 | -0,50 | 12,0 | 6955 | | Merck KGaA | 96,9 | +0,36 | 96,5 | 457 | | Munich Re | 125,4 | -0,76 | 126,4 | 2424 | | Sap AG | 34,9 | -0,80 | 35,1 | 9777 | | Siemens | 84,5 | -0,88 | 85,3 | 4962 | | Volkswagen AG | 94,9 | +0,20 | 94,8 | 8543 | | Финляндия (EUR) | | Nokia | 17,4 | — | 17,4 | 18234 | | Stora Enso | 12,8 | +0,31 | 12,7 | 2128 | | Швейцария (CHF) | | Ciba Special | 82,0 | +0,18 | 81,9 | 484 | | Lonza Grp AG | 116,2 | -1,19 | 117,6 | 738 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 91,7 | -0,49 | 92,2 | 6425 | | Nestle | 479,0 | +0,31 | 477,5 | 4160 | | Novartis | 72,2 | +0,84 | 71,6 | 10334 | | Roche | 251,5 | +0,20 | 251,0 | 7 | | Swiss Re | 105,5 | — | 105,5 | 6104 | | UBS AG | 75,9 | -0,39 | 76,2 | 21459 | | Zurich Fin | 366,5 | +0,76 | 363,8 | 2199 | | Швеция (SEK) | | ABB | 126,0 | — | 126,0 | 2259 | | Electrolux | 166,0 | — | 166,0 | 2365 | | Ericsson | 25,9 | +1,37 | 25,6 | 121738 | | Nordea | 112,2 | +0,27 | 111,9 | 7777 | | Volvo | 567,0 | -0,87 | 572,0 | 1942 | | Россия (ADR) | | АФК Система | 32,00 | -0,62 | 32,20 | 95 | | Вимм-Билль-Данн | 67,90 | +1,72 | 66,75 | 67 | | Вымпелком | 86,51 | +0,46 | 86,11 | 319 | | Газпром | 43,42 | +0,93 | 43,05 | 2684 | | ЛУКОЙЛ | 82,53 | +2,10 | 80,80 | 1239 | | Мобильные телесистемы | 53,50 | +0,24 | 53,37 | 664 | | Мосэнерго | 25,00 | -0,79 | 25,20 | 2 | | Норильский никель | 187,75 | +0,13 | 187,50 | 164 | | РАО ЕЭС России | 125,46 | +0,48 | 125,00 | 207 | | Ростелеком | 49,50 | +0,51 | 49,25 | 144 | | Мечел | 33,80 | +3,21 | 32,75 | 439 | | Сургутнефтегаз | 63,00 | +0,32 | 62,80 | 465 | | Голландия (EUR) | | ABN Amro Hld | 27,9 | +0,50 | 27,8 | 25154 | | Aegon NV | 15,6 | -1,08 | 15,8 | 8176 | | Ahold Kon | 7,9 | +0,51 | 7,9 | 6354 | | Fortis | 34,3 | -0,52 | 34,5 | 5541 | | ING Grp | 33,5 | -0,56 | 33,6 | 13404 | | Philips | 29,6 | +0,14 | 29,5 | 4007 | | Канада (CAD) | | Alcan Inc | 63,0 | +0,70 | 62,6 | 972 | | Bank of Montreal | 72,2 | +0,14 | 72,1 | 829 | | Bank Nova Scotia | 51,6 | -0,06 | 51,6 | 998 | | BCE Inc | 31,4 | +0,74 | 31,2 | 2345 | | Imperial Oil | 42,1 | -1,15 | 42,5 | 874 | | Loblaw Cos Ltd | 47,1 | -0,38 | 47,2 | 221 | | Nortel Networks | 36,4 | +0,33 | 36,3 | 1013 | | Royal Bank of Canada | 55,2 | +0,04 | 55,2 | 1619 | | США ($) | | Abbott Labs | 53,59 | -0,06 | 53,62 | 3101 | | Agilent Tech | 33,27 | +0,82 | 33,00 | 1834 | | Alcoa | 35,08 | +0,95 | 34,75 | 4014 | | Allstate Corp | 61,28 | -1,18 | 62,01 | 1908 | | Alltel | 62,70 | -0,57 | 63,06 | 2233 | | Amer Electric Power | 45,75 | +0,51 | 45,52 | 890 | | Amer Express Co | 58,02 | -0,22 | 58,15 | 2346 | | AIG | 68,79 | -0,79 | 69,34 | 4856 | | Amgen | 66,23 | -0,76 | 66,74 | 19437 | | Analog Devices | 36,95 | +0,41 | 36,80 | 3359 | | Anheuser-Busch | 50,05 | -0,67 | 50,39 | 1395 | | Time Warner Inc | 21,50 | -0,46 | 21,60 | 10706 | | Apple Comp Inc | 89,07 | -0,49 | 89,51 | 18512 | | Applied Materials | 19,19 | -0,05 | 19,20 | 24528 | | Automatic Data Proc | 51,18 | +0,53 | 50,91 | 1329 | | Bank of America | 52,86 | -1,56 | 53,70 | 9463 | | Bank of New York | 42,51 | -0,58 | 42,76 | 1165 | | Baxter Int | 49,81 | -0,99 | 50,31 | 1258 | | BCE Inc | 27,18 | +0,93 | 26,93 | 102 | | Berkshire cl a* | 106,80 | -0,52 | 107,36 | 1 | | Berkshire cl b* | 3,56 | -0,36 | 3,58 | 14 | | Boeing Co | 90,28 | -0,33 | 90,58 | 1323 | | Bristol Myers sq | 27,05 | -0,15 | 27,09 | 4737 | | Cardinal Health | 72,44 | +0,07 | 72,39 | 811 | | Carnival | 47,61 | -2,10 | 48,63 | 1790 | | Caterpillar Inc | 67,26 | -0,77 | 67,78 | 2352 | | ChevronTexaco | 71,07 | +0,57 | 70,67 | 4724 | | Cigna | 143,89 | -0,77 | 145,00 | 541 | | Cisco | 27,51 | +0,40 | 27,40 | 40707 | | Citigroup | 53,77 | +0,34 | 53,59 | 9135 | | Coca-Cola Co | 47,26 | -0,08 | 47,30 | 6124 | | Colgate Palmoliv | 68,33 | -0,04 | 68,36 | 759 | | Costco Wholesale | 57,47 | -1,07 | 58,09 | 3152 | | Daimler-Chrysler | 70,92 | +1,34 | 69,98 | 607 | | Dow Chemical Co | 43,45 | +1,05 | 43,00 | 3531 | | Du Pont Co | 52,99 | +0,66 | 52,64 | 3031 | | Eastman Kodak | 24,95 | -0,12 | 24,98 | 1265 | | Eli Lilly | 54,21 | +0,13 | 54,14 | 2328 | | EMC Corp | 14,49 | -1,02 | 14,64 | 7562 | | Emerson Electric | 45,31 | +0,07 | 45,28 | 1159 | | Exelon | 66,93 | +4,20 | 64,23 | 4135 | | Exxon Mobil | 75,22 | +0,19 | 75,08 | 10020 | | Fannie Mae | 59,49 | -1,10 | 60,15 | 2565 | | First Data Corp | 25,57 | +0,24 | 25,51 | 1701 | | Ford Motor Co | 8,30 | -0,60 | 8,35 | 11455 | | Gap Inc | 19,81 | -0,50 | 19,91 | 2126 | | Genentech | 85,49 | -0,02 | 85,51 | 1209 | | General Elec Co | 35,10 | -0,85 | 35,40 | 16287 | | General Motors | 34,26 | -1,07 | 34,63 | 3430 | | Goldman Sachs Gr | 216,50 | -1,13 | 218,97 | 2904 | | HJ Heinz Co | 47,21 | -0,74 | 47,56 | 1006 | | Halliburton Co | 31,55 | +0,13 | 31,51 | 7641 | | Hewlett-Packard | 40,82 | +0,10 | 40,78 | 9234 | | Home Depot Inc | 40,96 | -0,53 | 41,18 | 6559 | | Honeywell Int | 47,69 | -0,52 | 48,19 | 2724 | | Illinois Tool Works | 52,77 | -0,17 | 52,86 | 698 | | Intel Corp | 20,76 | -1,00 | 20,97 | 75824 | | IBM | 97,73 | -0,78 | 98,50 | 3643 | | Intl Paper | 37,18 | +0,13 | 37,13 | 1302 | | Johnson&Johnson | 64,15 | -0,40 | 64,78 | 7173 | | J P Morgan Chase | 51,03 | -1,18 | 51,64 | 6936 | | Kimberly-Clark | 70,00 | +0,72 | 69,50 | 1013 | | Kohls | 72,60 | -0,44 | 72,92 | 759 | | Kroger | 25,67 | -1,27 | 26,00 | 2887 | | Lehman Brothers | 79,04 | -3,65 | 82,03 | 4239 | | Lockheed Martin | 102,11 | +0,55 | 101,55 | 846 | | Lowes Cos | 34,93 | +3,87 | 33,63 | 10900 | | Marsh & McLennan | 29,82 | -0,53 | 29,98 | 1301 | | McDonalds Corp | 46,01 | -0,09 | 46,05 | 2133 | | Medtronic | 51,35 | +0,20 | 51,25 | 2976 | | Merck & Co | 42,94 | -0,60 | 43,20 | 4578 | | Merrill Lynch | 89,04 | -2,69 | 91,50 | 5118 | | Metlife Inc | 65,26 | -1,00 | 65,92 | 1446 | | Micron Tech | 12,38 | +1,81 | 12,16 | 8889 | | Microsoft | 28,90 | -1,67 | 29,39 | 63864 | | Minnesota Mining | 76,21 | -0,18 | 76,35 | 1310 | | Motorola Inc | 19,15 | +1,00 | 18,96 | 9430 | | Occidental Petr | 48,25 | +0,52 | 48,00 | 3116 | | Omnicom Group | 106,29 | -0,16 | 106,46 | 574 | | Oracle Corp | 16,82 | -2,61 | 17,27 | 54224 | | Pfizer Inc | 25,62 | -0,97 | 25,87 | 15234 | | Philip Morris | 85,38 | +0,64 | 84,84 | 4083 | | Raytheon Co | 54,82 | -0,56 | 55,13 | 900 | | Schering-plough | 23,82 | -0,50 | 23,94 | 4703 | | Tenet Healthcare | 7,44 | -1,06 | 7,52 | 1102 | | Texas Instrument | 32,21 | +0,37 | 32,09 | 9491 | | Textron Inc | 96,16 | -0,15 | 96,30 | 531 | | Time Warner Inc | 21,50 | -0,46 | 21,60 | 10706 | | Tyco Int | 31,40 | -0,66 | 31,61 | 2732 | | Unisys Corp | 9,30 | +1,20 | 9,19 | 1593 | | UPS | 73,34 | -0,08 | 73,40 | 2492 | | United Tech | 67,55 | +0,07 | 67,50 | 1502 | | Unitedhealth Gr | 53,03 | -1,28 | 53,72 | 2596 | | US Bancorp | 36,55 | -0,25 | 36,64 | 3972 | | Verizon Comm | 38,41 | -0,08 | 38,44 | 6181 | | Wachovia | 57,74 | -1,75 | 58,77 | 5370 | | Wal-Mart Stores | 49,57 | -0,24 | 49,69 | 6571 | | Walt Disney Co | 35,14 | -0,06 | 35,16 | 4030 | | Washington Mutual | 43,88 | -1,88 | 44,72 | 4320 | | Wells Fargo | 35,63 | -1,60 | 36,21 | 7847 | | Xerox Corp | 17,88 | -0,61 | 17,99 | 2335 |
|
