| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -3,01 | 10,3 | 15775 | | ANZ Banking Grp | 29,1 | +0,14 | 29,0 | 5980 | | CommonWealth Bank | 49,9 | -0,80 | 50,3 | 5943 | | National Australian Bank | 40,0 | -0,84 | 40,3 | 4894 | | Telstra Corp | 4,2 | +0,95 | 4,2 | 22779 | | Westpac Banking | 25,8 | — | 25,8 | 6453 | | Япония (JPY) | | Asahi Kasei | 841,0 | -0,24 | 843,0 | 9256 | | Daiwa Securities | 1533,0 | +2,96 | 1489,0 | 22575 | | Fuji Photo Film | 4870,0 | +1,67 | 4790,0 | 7102 | | Fujitsu Ltd | 786,0 | +1,29 | 776,0 | 15961 | | Honda Motor Co | 4310,0 | -0,23 | 4320,0 | 12709 | | Kao Corp | 3380,0 | -2,59 | 3470,0 | 7188 | | KDDI* | 906000,0 | +0,22 | 904000,0 | 42 | | Mitsubishi Fin Gr* | 1400000,
0 | — | 1400000,0 | 44 | | Mitsubishi Electric | 1168,0 | +0,60 | 1161,0 | 8016 | | NEC Corp | 612,0 | +1,66 | 602,0 | 20631 | | Nippon Steel Corp | 880,0 | -1,23 | 891,0 | 201804 | | Nissan Motor Co | 1346,0 | +0,30 | 1342,0 | 18270 | | NTT* | 606000,0 | +0,17 | 605000,0 | 36 | | NTT DoCoMo* | 212000,0 | +0,47 | 211000,0 | 176 | | Pioneer | 1580,0 | +3,07 | 1533,0 | 5802 | | Ricoh | 2560,0 | — | 2560,0 | 6367 | | Seikisui House | 1751,0 | -0,96 | 1768,0 | 7017 | | Shin-Etsu Chem | 7070,0 | +0,43 | 7040,0 | 5882 | | Sony | 6160,0 | +2,84 | 5990,0 | 12913 | | Sumitomo Chem | 872,0 | -2,35 | 893,0 | 19213 | | TDK Corp | 9300,0 | -0,53 | 9350,0 | 3558 | | Toshiba Corp | 769,0 | +2,53 | 750,0 | 55339 | | Toyota Motor Co | 7860,0 | +0,26 | 7840,0 | 12204 | | Гонконг (HKD) | | Cheung Kong | 94,7 | +2,38 | 92,5 | 5673 | | China Mobile | 67,0 | -1,69 | 68,2 | 84451 | | China Unicom | 9,1 | -3,29 | 9,4 | 52840 | | CLP Holdings | 55,6 | +0,09 | 55,6 | 7776 | | CNOOC | 6,3 | -1,71 | 6,4 | 125600 | | Hang Seng Bank | 110,9 | +0,36 | 110,5 | 9065 | | Henderson Land | 42,7 | — | 42,7 | 4939 | | HSBC Holdings | 136,7 | +0,07 | 136,6 | 28751 | | Hutchison | 72,8 | -0,21 | 72,9 | 8539 | | Франция (EUR) | | Axa | 32,2 | +1,13 | 31,8 | 10978 | | BNP Paribas | 80,4 | +0,22 | 80,2 | 5704 | | Bouygues | 53,1 | +0,95 | 52,6 | 1237 | | Danone | 120,4 | +0,39 | 119,9 | 1591 | | EADS | 22,6 | -4,60 | 23,7 | 15901 | | France Telecom | 19,8 | +0,41 | 19,8 | 10215 | | Lafarge | 114,5 | +0,18 | 114,3 | 1190 | | Michelin | 77,0 | -0,41 | 77,3 | 595 | | Peugeot | 51,1 | +2,12 | 50,0 | 1562 | | Renault | 90,5 | +1,42 | 89,2 | 1345 | | Sanofi-Synthelab | 65,5 | +0,38 | 65,3 | 5092 | | Schneider Elec | 92,9 | -0,28 | 93,2 | 1795 | | STMicroelectronics | 14,6 | +0,34 | 14,5 | 5117 | | Total Fina Elf | 50,5 | +0,36 | 50,4 | 12267 | | Великобритания (GBp) | | ARM Holdings | 129,5 | +1,37 | 127,8 | 8069 | | BAE System | 446,6 | -0,45 | 449,3 | 9926 | | Barclays | 730,4 | +0,82 | 729,0 | 26148 | | BP | 525,0 | +0,19 | 525,0 | 70807 | | BAT | 1537,3 | +0,85 | 1529,0 | 4578 | | British Airways | 528,2 | +1,34 | 521,0 | 10791 | | British Telecom | 301,1 | -0,42 | 301,0 | 19424 | | Cable & Wireless | 167,3 | +0,75 | 166,5 | 10991 | | Cadbury Schweppes | 540,0 | -0,83 | 544,5 | 17099 | | HSBC Hldg | 909,0 | -0,05 | 912,0 | 83215 | | Lloyds TSB Grp | 553,5 | +0,18 | 552,0 | 18254 | | Marks & Spencer | 675,3 | +1,99 | 678,0 | 23141 | | Prudential | 683,0 | +1,86 | 670,5 | 24892 | | Reuters Group | 445,8 | +1,25 | 440,3 | 12415 | | Rio Tinto | 2710,7 | -0,69 | 2736,0 | 8378 | | Sainsbury | 543,0 | +1,21 | 536,5 | 17457 | | Unilever | 1380,0 | +0,88 | 1368,0 | 7252 | | Vodafone Airtch | 140,0 | — | 139,8 | 170448 | | Германия (EUR) | | Allianz AG | 157,6 | -0,28 | 158,0 | 2414 | | BASF | 78,6 | +0,22 | 78,5 | 2979 | | Bayer AG | 43,9 | -0,09 | 43,9 | 4720 | | BMW | 42,3 | -0,42 | 42,4 | 3668 | | Commerzbank AG | 31,5 | +0,10 | 31,4 | 3286 | | DaimlerChrysler | 52,8 | +0,86 | 52,3 | 6028 | | Deutsche Bank n | 98,6 | -0,61 | 99,2 | 3678 | | Dt Telekom n | 12,6 | -0,63 | 12,7 | 25505 | | Hypovereinsbank | 38,1 | -0,78 | 38,4 | 260 | | Infineon Tech | 11,4 | -0,70 | 11,5 | 7139 | | Merck KGaA | 94,0 | -1,47 | 95,4 | 682 | | Munich Re | 118,2 | +0,24 | 117,9 | 1618 | | Sap AG | 35,1 | -0,59 | 35,3 | 7107 | | Siemens | 79,9 | -0,30 | 80,1 | 7295 | | Volkswagen AG | 103,4 | +3,35 | 100,0 | 6603 | | Финляндия (EUR) | | Nokia | 16,6 | -0,30 | 16,7 | 31557 | | Stora Enso | 12,8 | +1,34 | 12,7 | 3646 | | Швейцария (CHF) | | Ciba Special | 80,1 | +1,27 | 79,1 | 2555 | | Lonza Grp AG | 111,7 | -1,06 | 112,9 | 401 | | CS Group | 88,0 | +0,11 | 87,9 | 8307 | | Nestle | 472,0 | +0,43 | 470,0 | 1256 | | Novartis | 69,3 | -2,12 | 70,8 | 11765 | | Roche | 236,6 | -0,76 | 238,4 | 11 | | Swiss Re | 108,2 | +0,37 | 107,8 | 2771 | | UBS AG | 71,9 | -0,69 | 72,4 | 11601 | | Zurich Fin | 347,0 | +0,65 | 344,8 | 953 | | Швеция (SEK) | | ABB | 119,8 | — | 119,8 | 3540 | | Electrolux | 168,5 | +3,06 | 163,5 | 4423 | | Ericsson | 24,5 | -0,61 | 24,7 | 168588 | | Nordea | 108,0 | -0,55 | 108,6 | 13955 | | Volvo | 568,0 | +1,07 | 562,0 | 2440 | | Голландия (EUR) | | ABN Amro Hld | 27,8 | +0,80 | 27,6 | 19835 | | Aegon NV | 15,2 | +0,20 | 15,2 | 8852 | | Ahold Kon | 7,8 | +1,17 | 7,7 | 20848 | | Fortis | 32,6 | -0,31 | 32,7 | 4786 | | ING Grp | 31,9 | +0,03 | 31,8 | 11299 | | Philips | 28,4 | +1,29 | 28,0 | 13625 | | Россия (ADR) | | АФК Система | 27,80 | -1,69 | 28,48 | 386 | | Вимм-Билль-Данн | 66,78 | -0,09 | 66,84 | 70 | | Вымпелком | 88,59 | +1,03 | 87,69 | 719 | | Газпром | 40,09 | -0,77 | 40,40 | 10453 | | ЛУКОЙЛ | 78,81 | -1,13 | 80,00 | 2261 | | Мобильные телесистемы | 51,39 | +1,00 | 50,88 | 862 | | Норильский никель | 173,50 | — | 173,50 | 402 | | Пятерочка | 29,40 | +2,98 | 28,55 | 259 | | РАО ЕЭС России | 120,50 | +7,14 | 113,50 | 2163 | | Ростелеком | 50,20 | +1,72 | 49,35 | 75 | | Стальная группа Мечел | 31,06 | -1,15 | 31,42 | 98 | | Сургутнефтегаз | 54,40 | -1,98 | 55,50 | 706 | | Канада (CAD) | | Alcan Inc | 63,1 | +0,75 | 62,6 | 508 | | Bank of Montreal | 69,5 | +0,04 | 69,5 | 1310 | | Bank Nova Scotia | 52,5 | +0,52 | 52,3 | 887 | | BCE Inc | 30,8 | +0,29 | 30,7 | 1011 | | Imperial Oil | 42,3 | +1,20 | 41,8 | 280 | | Loblaw Cos Ltd | 47,5 | +0,19 | 47,4 | 192 | | Nortel Networks | 33,4 | +0,88 | 33,1 | 510 | | Royal Bank of Canada | 57,5 | +1,07 | 56,9 | 2232 | | США ($) | | Abbott Labs | 54,32 | -0,13 | 54,39 | 1918 | | Agilent Tech | 32,01 | +0,79 | 31,76 | 938 | | Alcoa | 33,42 | +0,66 | 33,20 | 1911 | | Allstate Corp | 60,18 | +0,13 | 60,10 | 548 | | Alltel | 61,77 | -1,18 | 62,51 | 769 | | Amer Electric Power | 45,48 | +0,73 | 45,15 | 235 | | Amer Express Co | 56,75 | -0,26 | 56,90 | 929 | | AIG | 68,48 | -0,85 | 69,07 | 1764 | | Amgen | 59,68 | -1,94 | 60,86 | 14409 | | Analog Devices | 36,59 | +0,83 | 36,29 | 637 | | Anheuser-Busch | 50,35 | +0,30 | 50,20 | 484 | | Time Warner Inc | 19,79 | -0,40 | 19,87 | 3306 | | Apple Comp Inc | 89,85 | +2,14 | 87,97 | 15782 | | Applied Materials | 18,54 | +1,15 | 18,33 | 8546 | | Automatic Data Proc | 49,08 | +0,64 | 48,77 | 609 | | Bank of America | 50,95 | — | 50,95 | 2639 | | Bank of New York | 39,14 | -0,20 | 39,22 | 774 | | Baxter Int | 50,31 | +0,66 | 49,98 | 934 | | BCE Inc | 26,32 | +0,23 | 26,26 | 72 | | Berkshire cl a* | 109,35 | +0,05 | 109,29 | 1 | | Berkshire cl b* | 3,64 | -0,03 | 3,65 | 5 | | Boeing Co | 90,69 | +1,32 | 89,51 | 1366 | | Bristol Myers sq | 27,07 | +0,56 | 26,92 | 1543 | | Cardinal Health | 72,26 | -0,10 | 72,33 | 361 | | Carnival | 46,38 | +0,26 | 46,26 | 413 | | Caterpillar Inc | 63,80 | -0,93 | 64,40 | 1566 | | ChevronTexaco | 69,02 | +0,80 | 68,47 | 2658 | | Cigna | 140,00 | +0,04 | 139,95 | 255 | | Cisco | 26,05 | -0,12 | 26,08 | 12946 | | Citigroup | 50,29 | -0,08 | 50,33 | 2486 | | Coca-Cola Co | 47,73 | +0,34 | 47,57 | 2336 | | Colgate Palmoliv | 66,55 | -0,12 | 66,63 | 391 | | Costco Wholesale | 53,62 | -1,32 | 54,34 | 2728 | | DaimlerChrysler | 70,10 | +1,40 | 69,13 | 242 | | Dow Chemical Co | 43,81 | +1,88 | 43,00 | 2248 | | Du Pont Co | 51,44 | +0,59 | 51,14 | 1104 | | Eastman Kodak | 23,24 | -1,32 | 23,55 | 641 | | Eli Lilly | 52,56 | -0,06 | 52,59 | 1052 | | EMC Corp | 13,02 | -0,23 | 13,05 | 4294 | | Emerson Electric | 43,38 | -0,28 | 43,50 | 578 | | Exelon | 65,22 | +1,13 | 64,49 | 548 | | Exxon Mobil | 71,22 | +0,14 | 71,12 | 5607 | | Fannie Mae | 54,32 | -2,23 | 55,56 | 1092 | | First Data Corp | 24,67 | -0,52 | 24,80 | 604 | | Ford Motor Co | 7,90 | -0,38 | 7,93 | 4906 | | Gap Inc | 17,98 | +0,78 | 17,84 | 1233 | | Genentech | 81,52 | -0,07 | 81,58 | 405 | | General Elec Co | 34,26 | -0,17 | 34,32 | 6001 | | General Motors | 30,99 | — | 30,99 | 1851 | | Goldman Sachs Gr | 200,28 | -0,70 | 201,70 | 2088 | | HJ Heinz Co | 45,31 | -0,20 | 45,40 | 294 | | Halliburton Co | 31,96 | -0,19 | 32,02 | 2797 | | Hewlett-Packard | 40,32 | +0,72 | 40,11 | 4041 | | Home Depot Inc | 38,21 | -1,19 | 38,67 | 3213 | | Honeywell Int | 47,38 | +0,32 | 47,23 | 1010 | | Illinois Tool Works | 50,61 | -0,53 | 50,88 | 473 | | Intel Corp | 19,37 | +1,41 | 19,10 | 25055 | | IBM | 93,71 | +0,46 | 93,28 | 1305 | | Intl Paper | 35,27 | +0,06 | 35,25 | 346 | | Johnson&Johnson | 61,59 | -0,89 | 62,14 | 2940 | | J P Morgan Chase | 48,79 | -0,06 | 48,82 | 2397 | | Kimberly-Clark | 67,08 | -0,27 | 67,26 | 482 | | Kohls | 72,99 | +0,23 | 72,82 | 814 | | Kroger | 25,74 | +1,78 | 25,29 | 1593 | | Lehman Brothers | 75,16 | -0,88 | 75,83 | 1424 | | Lockheed Martin | 98,93 | +2,11 | 96,89 | 606 | | Lowes Cos | 32,24 | -0,31 | 32,34 | 2371 | | Marsh & McLennan | 28,93 | -0,41 | 29,05 | 286 | | McDonalds Corp | 44,65 | +1,13 | 44,15 | 1703 | | Medtronic | 49,78 | -0,28 | 49,92 | 917 | | Merck & Co | 44,32 | -0,65 | 44,61 | 1403 | | Merrill Lynch | 82,34 | -0,74 | 82,95 | 1876 | | Metlife Inc | 62,86 | +0,32 | 62,66 | 632 | | Micron Tech | 11,38 | -0,35 | 11,42 | 2037 | | Microsoft | 27,32 | +0,11 | 27,29 | 16613 | | Minnesota Mining | 74,84 | +0,15 | 74,73 | 858 | | Motorola Inc | 18,82 | +1,89 | 18,47 | 5016 | | Occidental Petr | 46,04 | -0,63 | 46,33 | 1145 | | Omnicom Group | 105,33 | -0,73 | 106,10 | 194 | | Oracle Corp | 16,94 | +1,86 | 16,63 | 9897 | | Pfizer Inc | 25,34 | -0,28 | 25,41 | 5250 | | Philip Morris | 86,93 | +0,08 | 86,86 | 3521 | | Raytheon Co | 52,88 | -0,13 | 52,95 | 387 | | Schering-plough | 23,77 | -0,34 | 23,85 | 2943 | | Tenet Healthcare | 6,32 | -0,63 | 6,36 | 507 | | Texas Instrument | 32,66 | +0,62 | 32,46 | 3392 | | Textron Inc | 89,36 | -0,64 | 89,94 | 271 | | Time Warner Inc | 19,79 | -0,40 | 19,87 | 3306 | | Tyco Int | 30,73 | +0,16 | 30,68 | 991 | | Unisys Corp | 8,40 | +0,72 | 8,34 | 132 | | UPS | 70,89 | +0,37 | 70,63 | 980 | | United Tech | 65,04 | +0,84 | 64,50 | 759 | | Unitedhealth Gr | 53,34 | +0,64 | 53,00 | 1713 | | US Bancorp | 35,66 | +0,37 | 35,53 | 1241 | | Verizon Comm | 36,38 | -0,19 | 36,45 | 1946 | | Wachovia | 55,10 | -0,79 | 55,54 | 1677 | | Wal-Mart Stores | 47,30 | -0,25 | 47,42 | 2283 | | Walt Disney Co | 34,12 | -0,73 | 34,37 | 2033 | | Washington Mutual | 41,70 | -0,76 | 42,02 | 1940 | | Wells Fargo | 34,48 | -0,09 | 34,51 | 2927 | | Xerox Corp | 17,23 | +1,06 | 17,05 | 906 |
|
