| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,29 | 10,4 | 3200 | | ANZ Banking Grp | 29,6 | +0,37 | 29,4 | 3831 | | CommonWealth Bank | 50,3 | +0,24 | 50,2 | 3845 | | National Australian Bank | 40,6 | -0,32 | 40,7 | 2372 | | Telstra Corp | 4,5 | +0,90 | 4,4 | 24923 | | Westpac Banking | 26,2 | -0,38 | 26,3 | 3683 | | Япония (JPY) | | Asahi Kasei | 864,0 | +0,47 | 860,0 | 6091 | | Daiwa Securities | 1450,0 | -0,14 | 1452,0 | 6876 | | Fuji Photo Film | 4890,0 | +1,24 | 4830,0 | 2921 | | Fujitsu Ltd | 792,0 | -0,63 | 797,0 | 10198 | | Honda Motor Co | 4270,0 | +1,67 | 4200,0 | 7516 | | Kao Corp | 3540,0 | — | 3540,0 | 1150 | | KDDI* | 938000,0 | +2,40 | 916000,0 | 14 | | Mitsubishi Fin Gr* | 1370000,
0 | +1,48 | 1350000,0 | 29 | | Mitsubishi Electric | 1186,0 | -0,17 | 1188,0 | 3942 | | NEC Corp | 628,0 | +0,64 | 624,0 | 10640 | | Nippon Steel Corp | 863,0 | -0,35 | 866,0 | 171466 | | Nissan Motor Co | 1334,0 | +1,21 | 1318,0 | 13416 | | NTT* | 610000,0 | +1,50 | 601000,0 | 26 | | NTT DoCoMo* | 216000,0 | +0,47 | 215000,0 | 103 | | Pioneer | 1554,0 | -0,64 | 1564,0 | 2237 | | Ricoh | 2640,0 | +0,96 | 2615,0 | 2308 | | Seikisui House | 1785,0 | +0,62 | 1774,0 | 5013 | | Shin-Etsu Chem | 7310,0 | -0,41 | 7340,0 | 2651 | | Sony | 6230,0 | +0,81 | 6180,0 | 4501 | | Sumitomo Chem | 868,0 | -0,80 | 875,0 | 7076 | | TDK Corp | 10230,0 | +0,89 | 10140,0 | 936 | | Toshiba Corp | 796,0 | — | 796,0 | 15151 | | Toyota Motor Co | 7840,0 | +0,51 | 7800,0 | 6075 | | Гонконг (HKD) | | Cheung Kong | 97,8 | +0,93 | 96,9 | 4615 | | China Mobile | 71,0 | -1,87 | 72,3 | 48218 | | China Unicom | 10,2 | +0,79 | 10,2 | 15096 | | CLP Holdings | 55,6 | -0,63 | 56,0 | 1680 | | CNOOC | 6,5 | +0,47 | 6,4 | 58008 | | Hang Seng Bank | 110,2 | -0,45 | 110,7 | 2291 | | Henderson Land | 44,1 | +0,34 | 44,0 | 2288 | | HSBC Holdings | 137,2 | +0,51 | 136,5 | 23059 | | Hutchison | 75,9 | +0,60 | 75,4 | 8455 | | Франция (EUR) | | Axa | 32,2 | +1,13 | 31,9 | 8927 | | BNP Paribas | 79,5 | -0,69 | 80,0 | 5340 | | Bouygues | 56,3 | +0,81 | 55,9 | 1763 | | Danone | 121,6 | -0,25 | 121,9 | 1141 | | EADS | 22,8 | +2,57 | 22,2 | 4417 | | France Telecom | 20,1 | -0,50 | 20,2 | 9663 | | Lafarge | 118,3 | +0,82 | 117,4 | 1025 | | Michelin | 82,0 | +3,72 | 79,1 | 1488 | | Peugeot | 52,2 | +2,94 | 50,7 | 2104 | | Renault | 88,9 | +1,66 | 87,4 | 2239 | | Sanofi-Synthelab | 65,3 | — | 65,3 | 3620 | | Schneider Elec | 96,1 | +1,49 | 94,7 | 1866 | | STMicroelectronics | 14,4 | +0,91 | 14,3 | 3133 | | Total Fina Elf | 51,7 | +1,37 | 51,0 | 11867 | | Великобритания (GBp) | | ARM Holdings | 134,2 | — | 133,5 | 8318 | | BAE System | 459,1 | — | 459,0 | 14398 | | Barclays | 758,5 | +2,57 | 739,0 | 128688 | | BP | 537,5 | +2,46 | 528,5 | 166600 | | BAT | 1593,6 | -0,57 | 1591,0 | 6848 | | British Airways | 518,9 | -1,52 | 526,0 | 17681 | | British Telecom | 306,6 | -0,24 | 308,0 | 24837 | | Cable & Wireless | 169,3 | -0,53 | 170,2 | 11809 | | Cadbury Schweppes | 647,2 | +2,19 | 639,5 | 15210 | | HSBC Hldg | 902,3 | — | 898,0 | 76232 | | Lloyds TSB Grp | 570,5 | +1,41 | 565,5 | 79818 | | Marks & Spencer | 675,4 | -1,03 | 681,5 | 8345 | | Prudential | 739,6 | +1,78 | 729,5 | 15096 | | Reuters Group | 466,5 | +2,69 | 456,0 | 24524 | | Rio Tinto | 2880,0 | +0,52 | 2865,0 | 7730 | | Sainsbury | 545,6 | -0,09 | 550,0 | 16319 | | Unilever | 1513,6 | +0,86 | 1504,0 | 15815 | | Vodafone Airtch | 141,6 | -1,53 | 143,5 | 577731 | | Германия (EUR) | | Allianz AG | 156,3 | -0,25 | 156,7 | 3011 | | BASF | 79,0 | -0,47 | 79,4 | 3783 | | Bayer AG | 46,3 | +1,31 | 45,7 | 6212 | | BMW | 43,9 | +1,04 | 43,4 | 5245 | | Commerzbank AG | 33,4 | +1,71 | 32,8 | 6099 | | Daimler-Chrysler | 62,0 | +6,22 | 58,4 | 26116 | | Deutsche Bank n | 100,5 | +0,23 | 100,3 | 4044 | | Dt Telekom n | 12,6 | -0,47 | 12,6 | 27105 | | Hypovereinsbank | 40,1 | — | 40,1 | 185 | | Infineon Tech | 11,7 | -0,51 | 11,8 | 3502 | | Merck KGaA | 97,0 | +2,55 | 94,6 | 1157 | | Munich Re | 120,9 | +1,32 | 119,3 | 3351 | | Sap AG | 34,3 | -1,72 | 34,9 | 8395 | | Siemens | 82,1 | -0,26 | 82,4 | 4918 | | Volkswagen AG | 117,7 | +6,23 | 110,8 | 14561 | | Финляндия (EUR) | | Nokia | 17,4 | +0,12 | 17,4 | 24580 | | Stora Enso | 13,1 | +0,38 | 13,0 | 3045 | | Швейцария (CHF) | | Ciba Special | 79,2 | -0,63 | 79,7 | 277 | | Lonza Grp AG | 114,4 | -0,69 | 115,2 | 528 | | CS Group | 91,1 | +1,00 | 90,2 | 5336 | | Nestle | 478,3 | +0,42 | 476,3 | 1457 | | Novartis | 69,6 | +0,36 | 69,4 | 8431 | | Roche | 235,3 | -1,38 | 238,6 | 19 | | Swiss Re | 110,5 | +1,38 | 109,0 | 2647 | | UBS AG | 73,4 | +0,55 | 73,0 | 6467 | | Zurich Fin | 352,0 | — | 352,0 | 1511 | | Швеция (SEK) | | ABB | 122,8 | — | 122,8 | 2019 | | Electrolux | 175,5 | +1,15 | 173,5 | 2128 | | Ericsson | 26,5 | — | 26,5 | 97030 | | Nordea | 111,8 | -0,18 | 112,0 | 13440 | | Volvo | 587,0 | -1,34 | 595,0 | 1950 | | Голландия (EUR) | | ABN Amro Hld | 32,5 | +2,39 | 31,7 | 28705 | | Aegon NV | 15,2 | -0,52 | 15,3 | 7542 | | Ahold Kon | 8,5 | +3,41 | 8,2 | 39701 | | Fortis | 34,1 | +1,25 | 33,7 | 7664 | | ING Grp | 32,4 | +0,90 | 32,1 | 11919 | | Philips | 29,3 | -0,27 | 29,4 | 5847 | | Россия (ADR) | | АФК Система | 29,88 | -0,17 | 29,80 | 368 | | Вимм-Билль-Данн | 74,11 | +2,94 | 71,99 | 86 | | Вымпелком | 96,11 | +0,71 | 95,43 | 221 | | Газпром | 41,40 | +3,04 | 40,18 | 6767 | | ЛУКОЙЛ | 83,80 | +2,20 | 82,00 | 1375 | | Мобильные телесистемы | 55,91 | -0,37 | 56,12 | 756 | | Норильский никель | 186,28 | -0,40 | 186,50 | 426 | | Пятерочка | 29,30 | +0,34 | 29,30 | 110 | | РАО ЕЭС России | 135,00 | +0,74 | 135,00 | 340 | | Ростелеком | 52,78 | +1,21 | 52,15 | 26 | | Стальная группа Мечел | 32,46 | -1,22 | 32,86 | 337 | | Сургутнефтегаз | 61,91 | +3,17 | 60,00 | 1270 | | Канада (CAD) | | Alcan Inc | 60,3 | -0,66 | 60,7 | 410 | | Bank of Montreal | 71,6 | +0,56 | 71,2 | 418 | | Bank Nova Scotia | 54,1 | +0,39 | 53,8 | 1049 | | BCE Inc | 30,5 | +0,13 | 30,5 | 781 | | Imperial Oil | 43,0 | +2,18 | 42,1 | 321 | | Loblaw Cos Ltd | 46,8 | +0,88 | 46,4 | 97 | | Nortel Networks | 27,9 | -2,24 | 28,5 | 1780 | | Royal Bank of Canada | 58,7 | +1,49 | 57,8 | 1300 | | США ($) | | Abbott Labs | 53,97 | -0,97 | 54,50 | 1402 | | Agilent Tech | 33,60 | +3,10 | 32,59 | 1207 | | Alcoa | 33,80 | +0,33 | 33,69 | 1839 | | Allstate Corp | 60,96 | +0,20 | 60,84 | 652 | | Alltel | 62,32 | -0,48 | 62,62 | 823 | | Amer Electric Power | 49,27 | +1,84 | 48,38 | 1245 | | Amer Express Co | 57,55 | +0,19 | 57,44 | 1095 | | AIG | 68,28 | +0,10 | 68,21 | 2251 | | Amgen | 58,24 | -3,69 | 60,47 | 26448 | | Analog Devices | 35,65 | +0,82 | 35,36 | 823 | | Anheuser-Busch | 50,81 | -0,18 | 50,90 | 594 | | Time Warner Inc | 19,78 | -0,75 | 19,93 | 3618 | | Apple Comp Inc | 93,72 | -0,26 | 93,96 | 10445 | | Applied Materials | 18,88 | +0,37 | 18,81 | 7501 | | Automatic Data Proc | 50,60 | -0,35 | 50,78 | 590 | | Bank of America | 51,77 | +0,25 | 51,64 | 4399 | | Bank of New York | 40,71 | -0,02 | 40,72 | 828 | | Baxter Int | 52,54 | -0,17 | 52,63 | 719 | | BCE Inc | 26,28 | — | 26,28 | 80 | | Berkshire cl a* | 108,60 | +0,56 | 108,00 | 1 | | Berkshire cl b* | 3,61 | +0,08 | 3,61 | 5 | | Boeing Co | 90,87 | +0,33 | 90,57 | 800 | | Bristol Myers sq | 27,53 | -0,94 | 27,79 | 1517 | | Cardinal Health | 72,56 | +0,42 | 72,26 | 435 | | Carnival | 48,10 | +0,54 | 47,84 | 906 | | Caterpillar Inc | 66,82 | +0,42 | 66,54 | 1453 | | ChevronTexaco | 73,69 | +1,04 | 72,93 | 3584 | | Cigna | 146,17 | +0,30 | 145,74 | 288 | | Cisco | 26,31 | -0,23 | 26,37 | 19455 | | Citigroup | 51,52 | -0,62 | 51,84 | 4633 | | Coca-Cola Co | 48,10 | -0,31 | 48,25 | 2138 | | Colgate Palmoliv | 66,94 | -0,16 | 67,05 | 511 | | Costco Wholesale | 54,68 | +0,81 | 54,24 | 1183 | | Daimler-Chrysler | 82,36 | +6,13 | 77,60 | 2481 | | Dow Chemical Co | 45,60 | +0,46 | 45,39 | 2402 | | Du Pont Co | 51,01 | -0,66 | 51,35 | 1609 | | Eastman Kodak | 23,61 | -0,51 | 23,73 | 526 | | Eli Lilly | 53,62 | -1,02 | 54,17 | 1175 | | EMC Corp | 13,80 | +2,00 | 13,53 | 7124 | | Emerson Electric | 43,80 | -0,11 | 43,85 | 426 | | Exelon | 67,70 | -0,06 | 67,74 | 1466 | | Exxon Mobil | 74,92 | +0,75 | 74,36 | 6872 | | Fannie Mae | 56,67 | -0,14 | 56,75 | 548 | | First Data Corp | 26,08 | +0,93 | 25,84 | 2510 | | Ford Motor Co | 8,08 | — | 8,08 | 9473 | | Gap Inc | 17,79 | -0,67 | 17,91 | 1598 | | Genentech | 81,98 | -3,87 | 85,28 | 4428 | | General Elec Co | 35,77 | -0,11 | 35,81 | 7014 | | General Motors | 31,67 | +4,45 | 30,32 | 6365 | | Goldman Sachs Gr | 211,36 | +0,61 | 210,08 | 1669 | | HJ Heinz Co | 46,91 | -0,26 | 47,03 | 352 | | Halliburton Co | 31,01 | +0,85 | 30,75 | 4836 | | Hewlett-Packard | 40,42 | -0,07 | 40,45 | 3167 | | Home Depot Inc | 38,38 | +0,13 | 38,33 | 2946 | | Honeywell Int | 47,66 | +0,17 | 47,58 | 649 | | Illinois Tool Works | 52,90 | +0,46 | 52,66 | 427 | | Intel Corp | 19,33 | +0,89 | 19,16 | 18423 | | IBM | 94,97 | -0,23 | 95,19 | 1311 | | Intl Paper | 36,45 | — | 36,45 | 1018 | | Johnson&Johnson | 60,42 | -0,72 | 60,86 | 4369 | | J P Morgan Chase | 48,55 | +0,17 | 48,47 | 3139 | | Kimberly-Clark | 68,92 | -0,27 | 69,11 | 413 | | Kohls | 75,73 | +2,06 | 74,20 | 1376 | | Kroger | 28,45 | +0,35 | 28,35 | 1708 | | Lehman Brothers | 73,47 | +0,41 | 73,17 | 1157 | | Lockheed Martin | 99,21 | +1,33 | 97,91 | 392 | | Lowes Cos | 32,57 | +1,02 | 32,24 | 2193 | | Marsh & McLennan | 29,84 | +0,81 | 29,60 | 565 | | McDonalds Corp | 45,02 | +1,19 | 44,49 | 1400 | | Medtronic | 49,90 | +0,22 | 49,79 | 1422 | | Merck & Co | 44,43 | +0,59 | 44,17 | 2488 | | Merrill Lynch | 85,43 | +0,46 | 85,04 | 1798 | | Metlife Inc | 63,74 | +0,44 | 63,46 | 815 | | Micron Tech | 11,60 | -0,17 | 11,62 | 2855 | | Microsoft | 28,06 | -0,74 | 28,27 | 27145 | | Minnesota Mining | 78,01 | +0,30 | 77,78 | 1127 | | Motorola Inc | 17,82 | +1,83 | 17,50 | 13483 | | Occidental Petr | 48,23 | +0,31 | 48,08 | 1802 | | Omnicom Group | 103,63 | -0,68 | 104,34 | 335 | | Oracle Corp | 18,40 | -0,49 | 18,49 | 16945 | | Pfizer Inc | 25,63 | -0,62 | 25,79 | 7882 | | Philip Morris | 86,38 | +0,27 | 86,15 | 3300 | | Raytheon Co | 52,73 | +0,17 | 52,64 | 534 | | Schering-plough | 24,52 | -0,08 | 24,54 | 3167 | | Tenet Healthcare | 6,72 | -1,32 | 6,81 | 802 | | Texas Instrument | 31,42 | +0,54 | 31,25 | 2992 | | Textron Inc | 92,87 | +1,62 | 91,39 | 523 | | Time Warner Inc | 19,78 | -0,75 | 19,93 | 3618 | | Tyco Int | 31,89 | -0,22 | 31,96 | 1429 | | Unisys Corp | 8,44 | -1,63 | 8,58 | 453 | | UPS | 71,35 | +0,37 | 71,09 | 1038 | | United Tech | 66,72 | +0,97 | 66,08 | 1003 | | Unitedhealth Gr | 56,58 | +1,60 | 55,69 | 3344 | | US Bancorp | 35,94 | -0,17 | 36,00 | 1277 | | Verizon Comm | 38,45 | +1,16 | 38,01 | 3658 | | Wachovia | 56,67 | -0,30 | 56,84 | 1278 | | Wal-Mart Stores | 48,07 | +0,12 | 48,01 | 2264 | | Walt Disney Co | 34,96 | -1,05 | 35,33 | 1964 | | Washington Mutual | 42,34 | +0,67 | 42,06 | 1619 | | Wells Fargo | 34,92 | -0,20 | 34,99 | 2596 | | Xerox Corp | 17,37 | -0,29 | 17,42 | 1118 |
|
