| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -0,20 | 10,2 | 5847 | | ANZ Banking Grp | 28,9 | -1,10 | 29,2 | 5361 | | CommonWealth Bank | 49,7 | +0,16 | 49,6 | 3232 | | National Australian Bank | 39,9 | — | 39,9 | 3882 | | Telstra Corp | 4,2 | -0,95 | 4,2 | 26149 | | Westpac Banking | 25,1 | +0,08 | 25,1 | 5886 | | Япония (JPY) | | Asahi Kasei | 844,0 | -2,54 | 866,0 | 9272 | | Daiwa Securities | 1472,0 | -2,71 | 1513,0 | 10559 | | Fuji Photo Film | 4790,0 | -4,77 | 5030,0 | 4921 | | Fujitsu Ltd | 804,0 | -0,99 | 812,0 | 10405 | | Honda Motor Co | 4270,0 | -1,39 | 4330,0 | 10740 | | Kao Corp | 3460,0 | +2,06 | 3390,0 | 3203 | | KDDI* | 877000,0 | -3,73 | 911000,0 | 37 | | Mitsubishi Fin Gr* | 1420000,
0 | -0,70 | 1430000,0 | 28 | | Mitsubishi Electric | 1162,0 | -1,44 | 1179,0 | 6658 | | NEC Corp | 620,0 | -1,12 | 627,0 | 15380 | | Nippon Steel Corp | 849,0 | +3,92 | 817,0 | 332796 | | Nissan Motor Co | 1335,0 | -1,33 | 1353,0 | 21031 | | NTT* | 602000,0 | -3,37 | 623000,0 | 46 | | NTT DoCoMo* | 209000,0 | -2,79 | 215000,0 | 242 | | Pioneer | 1544,0 | -3,08 | 1593,0 | 3850 | | Ricoh | 2555,0 | -2,85 | 2630,0 | 5242 | | Seikisui House | 1798,0 | +2,86 | 1748,0 | 5604 | | Shin-Etsu Chem | 7220,0 | -2,30 | 7390,0 | 1946 | | Sony | 5830,0 | -5,51 | 6170,0 | 15333 | | Sumitomo Chem | 890,0 | -0,89 | 898,0 | 7301 | | TDK Corp | 9660,0 | -1,33 | 9790,0 | 1061 | | Toshiba Corp | 727,0 | -1,62 | 739,0 | 23203 | | Toyota Motor Co | 7710,0 | -1,91 | 7860,0 | 11826 | | Гонконг (HKD) | | Cheung Kong | 93,5 | +0,70 | 92,8 | 6410 | | China Mobile | 71,6 | +0,49 | 71,3 | 26481 | | China Unicom | 9,9 | +1,55 | 9,7 | 17553 | | CLP Holdings | 54,6 | -0,36 | 54,8 | 5562 | | CNOOC | 6,3 | +1,93 | 6,2 | 157768 | | Hang Seng Bank | 106,7 | +0,47 | 106,2 | 3413 | | Henderson Land | 43,9 | -0,45 | 44,1 | 3548 | | HSBC Holdings | 136,4 | +0,07 | 136,3 | 21362 | | Hutchison | 74,6 | +0,95 | 73,9 | 11606 | | Франция (EUR) | | Axa | 31,0 | -0,89 | 31,3 | 12537 | | BNP Paribas | 77,3 | -1,44 | 78,4 | 6870 | | Bouygues | 52,0 | -0,04 | 52,0 | 1047 | | Danone | 118,2 | -0,27 | 118,5 | 1284 | | EADS | 23,7 | -3,74 | 24,6 | 7421 | | France Telecom | 19,9 | -1,29 | 20,2 | 17387 | | Lafarge | 109,7 | -0,86 | 110,7 | 1549 | | Michelin | 76,6 | -0,16 | 76,7 | 1282 | | Peugeot | 48,9 | -1,53 | 49,6 | 2046 | | Renault | 87,4 | -1,06 | 88,3 | 1650 | | Sanofi-Synthelab | 64,3 | +1,07 | 63,6 | 8768 | | Schneider Elec | 90,0 | +0,03 | 90,0 | 1155 | | STMicroelectronics | 14,3 | -0,42 | 14,4 | 5537 | | Total Fina Elf | 49,9 | -0,78 | 50,3 | 14361 | | Великобритания (GBp) | | ARM Holdings | 131,0 | +1,16 | 129,5 | 22297 | | BAE System | 436,3 | +1,16 | 431,3 | 24961 | | Barclays | 720,0 | -0,83 | 726,0 | 41530 | | BP | 516,5 | -0,19 | 517,5 | 104031 | | BAT | 1580,0 | +0,45 | 1573,0 | 10316 | | British Airways | 531,3 | +0,47 | 528,8 | 13169 | | British Telecom | 293,8 | +0,77 | 291,5 | 57375 | | Cable & Wireless | 163,0 | +0,46 | 162,3 | 21131 | | Cadbury Schweppes | 541,4 | -0,28 | 542,5 | 18368 | | HSBC Hldg | 886,5 | +0,28 | 884,0 | 77026 | | Lloyds TSB Grp | 567,0 | — | 567,0 | 33976 | | Marks & Spencer | 678,4 | +1,72 | 667,0 | 16197 | | Prudential | 656,5 | -0,30 | 658,5 | 14726 | | Reuters Group | 433,3 | +0,46 | 431,3 | 14807 | | Rio Tinto | 2691,0 | — | 2691,0 | 9557 | | Sainsbury | 528,0 | +1,05 | 522,5 | 39459 | | Unilever | 1346,0 | +0,52 | 1339,0 | 9629 | | Vodafone Airtch | 138,5 | -0,36 | 139,0 | 229664 | | Германия (EUR) | | Allianz AG | 158,1 | -0,51 | 158,9 | 4416 | | BASF | 76,9 | +0,37 | 76,7 | 4216 | | Bayer AG | 42,4 | +0,50 | 42,2 | 4933 | | BMW | 42,9 | -0,26 | 43,0 | 2809 | | Commerzbank AG | 30,8 | +0,10 | 30,7 | 6354 | | Daimler-Chrysler | 51,0 | +0,18 | 50,9 | 9259 | | Deutsche Bank n | 98,1 | -0,83 | 98,9 | 6614 | | Dt Telekom n | 12,7 | -2,38 | 13,0 | 76897 | | Hypovereinsbank | 37,8 | +0,27 | 37,7 | 175 | | Infineon Tech | 11,4 | -0,09 | 11,4 | 6825 | | Merck KGaA | 90,9 | -1,04 | 91,9 | 1076 | | Munich Re | 117,8 | -0,62 | 118,5 | 3677 | | Sap AG | 35,4 | -2,02 | 36,1 | 15442 | | Siemens | 78,8 | -0,14 | 78,9 | 6933 | | Volkswagen AG | 93,6 | -0,17 | 93,7 | 6879 | | Финляндия (EUR) | | Nokia | 16,2 | +0,06 | 16,2 | 58836 | | Stora Enso | 12,5 | +2,54 | 12,2 | 8308 | | Швейцария (CHF) | | Ciba Special | 77,6 | +0,39 | 77,3 | 847 | | Lonza Grp AG | 109,7 | +0,46 | 109,2 | 449 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 84,6 | -0,47 | 85,0 | 17003 | | Nestle | 468,0 | +2,07 | 458,5 | 1914 | | Novartis | 67,7 | +0,59 | 67,3 | 15152 | | Roche | 237,0 | -1,21 | 239,9 | 11 | | Swiss Re | 107,6 | +0,09 | 107,5 | 7544 | | UBS AG | 71,6 | -0,56 | 72,0 | 17435 | | Zurich Fin | 339,3 | -1,17 | 343,3 | 1552 | | Швеция (SEK) | | ABB | 118,0 | +0,85 | 117,0 | 6803 | | Electrolux | 157,0 | +1,95 | 154,0 | 4126 | | Ericsson | 24,8 | +0,61 | 24,6 | 243660 | | Nordea | 106,7 | +0,76 | 105,9 | 15663 | | Volvo | 554,0 | +2,97 | 538,0 | 2592 | | Голландия (EUR) | | ABN Amro Hld | 27,0 | +2,39 | 26,3 | 20991 | | Aegon NV | 14,5 | -0,55 | 14,5 | 12845 | | Ahold Kon | 7,4 | +0,27 | 7,4 | 10204 | | Fortis | 31,5 | +0,90 | 31,2 | 9517 | | ING Grp | 31,5 | -1,38 | 31,9 | 16880 | | Philips | 27,6 | +2,60 | 26,9 | 14459 | | Россия (ADR) | | АФК Система | 27,32 | +1,85 | 27,00 | 611 | | Вимм-Билль-Данн | 63,60 | -2,48 | 65,22 | 30 | | Вымпелком | 81,65 | +1,76 | 80,24 | 456 | | Газпром | 39,38 | +1,53 | 39,20 | 7765 | | ЛУКОЙЛ | 77,66 | +1,03 | 77,30 | 3403 | | Мобильные телесистемы | 51,26 | +4,23 | 49,18 | 855 | | Норильский никель | 169,00 | -1,73 | 173,00 | 665 | | Пятерочка | 27,25 | +1,68 | 26,80 | 254 | | РАО ЕЭС России | 114,25 | +0,09 | 114,40 | 1348 | | Ростелеком | 48,01 | +1,61 | 47,25 | 53 | | Стальная группа Мечел | 30,92 | -0,32 | 31,02 | 82 | | Сургутнефтегаз | 57,20 | — | 57,20 | 700 | | Канада (CAD) | | Alcan Inc | 62,2 | -1,03 | 62,9 | 706 | | Bank of Montreal | 69,4 | -0,98 | 70,1 | 623 | | Bank Nova Scotia | 50,1 | +0,26 | 49,9 | 624 | | BCE Inc | 30,4 | +0,46 | 30,2 | 622 | | Imperial Oil | 40,5 | -0,30 | 40,6 | 275 | | Loblaw Cos Ltd | 46,0 | +0,26 | 45,9 | 121 | | Nortel Networks | 34,3 | -0,46 | 34,5 | 787 | | Royal Bank of Canada | 54,8 | +1,74 | 53,9 | 2116 | | США ($) | | Abbott Labs | 53,42 | -0,67 | 53,78 | 1282 | | Agilent Tech | 31,31 | -0,41 | 31,44 | 381 | | Alcoa | 32,97 | -0,84 | 33,25 | 1096 | | Allstate Corp | 59,70 | -0,38 | 59,93 | 753 | | Alltel | 60,74 | +0,12 | 60,67 | 485 | | Amer Electric Power | 45,47 | — | 45,47 | 354 | | Amer Express Co | 56,24 | -0,55 | 56,55 | 1225 | | AIG | 69,67 | +3,35 | 67,41 | 6001 | | Amgen | 62,03 | +0,53 | 61,70 | 9772 | | Analog Devices | 35,98 | -0,47 | 36,15 | 738 | | Anheuser-Busch | 48,85 | -0,35 | 49,02 | 632 | | Time Warner Inc | 19,96 | -0,89 | 20,14 | 3561 | | Apple Comp Inc | 86,89 | -0,20 | 87,06 | 11638 | | Applied Materials | 18,21 | -1,30 | 18,45 | 12415 | | Automatic Data Proc | 49,19 | -1,15 | 49,76 | 513 | | Bank of America | 50,15 | -0,46 | 50,38 | 2414 | | Bank of New York | 39,92 | -1,38 | 40,48 | 935 | | Baxter Int | 49,54 | -0,10 | 49,59 | 579 | | BCE Inc | 25,87 | +0,12 | 25,84 | 39 | | Berkshire cl a* | 107,30 | +0,66 | 106,60 | 1 | | Berkshire cl b* | 3,58 | +0,71 | 3,55 | 4 | | Boeing Co | 88,40 | +0,63 | 87,85 | 738 | | Bristol Myers sq | 26,59 | -0,19 | 26,64 | 1056 | | Cardinal Health | 70,32 | -0,50 | 70,67 | 252 | | Carnival | 45,96 | -0,28 | 46,09 | 1091 | | Caterpillar Inc | 63,81 | -0,14 | 63,90 | 958 | | ChevronTexaco | 66,96 | -0,95 | 67,60 | 1831 | | Cigna | 142,60 | -0,06 | 142,69 | 169 | | Cisco | 25,67 | -0,70 | 25,85 | 18062 | | Citigroup | 50,72 | -0,70 | 51,08 | 3610 | | Coca-Cola Co | 46,53 | +0,02 | 46,52 | 1796 | | Colgate Palmoliv | 66,92 | -0,01 | 66,93 | 314 | | Costco Wholesale | 56,60 | +1,07 | 56,00 | 1478 | | Daimler-Chrysler | 67,17 | -0,50 | 67,51 | 216 | | Dow Chemical Co | 43,15 | — | 43,15 | 1035 | | Du Pont Co | 50,62 | -0,49 | 50,87 | 903 | | Eastman Kodak | 23,95 | -0,46 | 24,06 | 445 | | Eli Lilly | 52,01 | -0,46 | 52,25 | 691 | | EMC Corp | 13,77 | -0,51 | 13,84 | 2535 | | Emerson Electric | 43,06 | +0,21 | 42,97 | 557 | | Exelon | 64,87 | -1,73 | 66,01 | 720 | | Exxon Mobil | 70,40 | -0,83 | 70,99 | 4409 | | Fannie Mae | 56,46 | +0,04 | 56,44 | 704 | | First Data Corp | 25,26 | -0,98 | 25,51 | 643 | | Ford Motor Co | 7,73 | -0,51 | 7,77 | 3639 | | Gap Inc | 18,47 | -2,94 | 19,03 | 2732 | | Genentech | 83,58 | -0,01 | 83,59 | 392 | | General Elec Co | 35,03 | +0,09 | 35,00 | 6294 | | General Motors | 31,59 | +0,16 | 31,54 | 1872 | | Goldman Sachs Gr | 199,96 | +0,15 | 199,66 | 1957 | | HJ Heinz Co | 45,77 | +0,22 | 45,67 | 232 | | Halliburton Co | 31,34 | — | 31,34 | 2606 | | Hewlett-Packard | 38,77 | -0,41 | 38,93 | 1924 | | Home Depot Inc | 39,25 | -0,51 | 39,45 | 2054 | | Honeywell Int | 46,68 | +1,06 | 46,19 | 874 | | Illinois Tool Works | 51,46 | -0,14 | 51,53 | 239 | | Intel Corp | 19,49 | -0,51 | 19,59 | 35880 | | IBM | 91,82 | -0,49 | 92,27 | 1354 | | Intl Paper | 35,33 | -1,26 | 35,78 | 815 | | Johnson&Johnson | 62,27 | -0,29 | 62,45 | 1492 | | J P Morgan Chase | 48,73 | -0,96 | 49,20 | 2750 | | Kimberly-Clark | 68,05 | -0,18 | 68,17 | 279 | | Kohls | 71,09 | +5,27 | 67,53 | 1943 | | Kroger | 25,72 | +0,74 | 25,53 | 751 | | Lehman Brothers | 73,13 | -0,15 | 73,24 | 1414 | | Lockheed Martin | 97,69 | -0,13 | 97,82 | 333 | | Lowes Cos | 32,41 | +0,62 | 32,21 | 1453 | | Marsh & McLennan | 29,35 | -0,03 | 29,36 | 373 | | McDonalds Corp | 44,16 | +0,14 | 44,10 | 1083 | | Medtronic | 49,74 | -0,82 | 50,15 | 990 | | Merck & Co | 44,12 | +0,30 | 43,99 | 1372 | | Merrill Lynch | 83,23 | -0,61 | 83,74 | 1821 | | Metlife Inc | 62,56 | -1,01 | 63,20 | 518 | | Micron Tech | 11,87 | +0,08 | 11,86 | 2184 | | Microsoft | 28,02 | -0,25 | 28,09 | 16393 | | Minnesota Mining | 73,44 | -0,30 | 73,66 | 653 | | Motorola Inc | 18,91 | +0,42 | 18,83 | 3415 | | Occidental Petr | 46,19 | -0,69 | 46,51 | 840 | | Omnicom Group | 103,44 | +0,08 | 103,36 | 200 | | Oracle Corp | 16,76 | -0,06 | 16,77 | 8185 | | Pfizer Inc | 25,03 | -0,04 | 25,04 | 5388 | | Philip Morris | 83,84 | -0,59 | 84,34 | 1176 | | Raytheon Co | 53,35 | — | 53,35 | 218 | | Schering-plough | 23,26 | +0,09 | 23,24 | 858 | | Tenet Healthcare | 6,42 | -2,73 | 6,60 | 1580 | | Texas Instrument | 30,86 | +0,23 | 30,79 | 2522 | | Textron Inc | 91,04 | -0,72 | 91,70 | 259 | | Time Warner Inc | 19,96 | -0,89 | 20,14 | 3561 | | Tyco Int | 30,55 | -0,81 | 30,80 | 1053 | | Unisys Corp | 8,38 | +0,12 | 8,37 | 347 | | UPS | 69,90 | -0,31 | 70,12 | 418 | | United Tech | 64,77 | -0,54 | 65,12 | 879 | | Unitedhealth Gr | 54,73 | +3,77 | 52,74 | 3030 | | US Bancorp | 35,72 | +0,42 | 35,57 | 1345 | | Verizon Comm | 36,98 | -0,32 | 37,10 | 2037 | | Wachovia | 55,16 | -0,09 | 55,21 | 911 | | Wal-Mart Stores | 48,03 | +0,29 | 47,89 | 1751 | | Walt Disney Co | 34,11 | -0,81 | 34,39 | 1524 | | Washington Mutual | 42,82 | -0,28 | 42,94 | 1174 | | Wells Fargo | 34,80 | +0,40 | 34,66 | 2253 | | Xerox Corp | 17,03 | -0,82 | 17,17 | 897 |
|
