| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,77 | 10,4 | 4730 | | ANZ Banking Grp | 29,5 | -0,03 | 29,6 | 2611 | | CommonWealth Bank | 50,5 | +0,38 | 50,3 | 2278 | | National Australian Bank | 40,9 | +0,62 | 40,6 | 2382 | | Telstra Corp | 4,5 | +0,22 | 4,5 | 25913 | | Westpac Banking | 26,3 | +0,38 | 26,2 | 3738 | | Япония (JPY) | | Asahi Kasei | 867,0 | +0,35 | 864,0 | 4343 | | Daiwa Securities | 1460,0 | +0,69 | 1450,0 | 6219 | | Fuji Photo Film | 4880,0 | -0,20 | 4890,0 | 1641 | | Fujitsu Ltd | 795,0 | +0,38 | 792,0 | 4772 | | Honda Motor Co | 4260,0 | -0,23 | 4270,0 | 5200 | | Kao Corp | 3520,0 | -0,56 | 3540,0 | 1019 | | KDDI* | 954000,0 | +1,71 | 938000,0 | 33 | | Mitsubishi Fin Gr* | 1370000,
0 | — | 1370000,0 | 38 | | Mitsubishi Electric | 1205,0 | +1,60 | 1186,0 | 10814 | | NEC Corp | 624,0 | -0,64 | 628,0 | 6413 | | Nippon Steel Corp | 863,0 | — | 863,0 | 70089 | | Nissan Motor Co | 1329,0 | -0,37 | 1334,0 | 10835 | | NTT* | 611000,0 | +0,16 | 610000,0 | 27 | | NTT DoCoMo* | 218000,0 | +0,93 | 216000,0 | 129 | | Pioneer | 1572,0 | +1,16 | 1554,0 | 1443 | | Ricoh | 2610,0 | -1,14 | 2640,0 | 2114 | | Seikisui House | 1788,0 | +0,17 | 1785,0 | 2708 | | Shin-Etsu Chem | 7290,0 | -0,27 | 7310,0 | 935 | | Sony | 6260,0 | +0,48 | 6230,0 | 2964 | | Sumitomo Chem | 869,0 | +0,12 | 868,0 | 4032 | | TDK Corp | 10260,0 | +0,29 | 10230,0 | 400 | | Toshiba Corp | 799,0 | +0,38 | 796,0 | 14348 | | Toyota Motor Co | 7820,0 | -0,26 | 7840,0 | 5747 | | Гонконг (HKD) | | Cheung Kong | 98,2 | +0,46 | 97,8 | 4721 | | China Mobile | 71,7 | +0,99 | 71,0 | 24288 | | China Unicom | 10,2 | — | 10,2 | 6928 | | CLP Holdings | 55,9 | +0,45 | 55,6 | 1863 | | CNOOC | 6,5 | +0,93 | 6,5 | 73899 | | Hang Seng Bank | 109,9 | -0,27 | 110,2 | 1588 | | Henderson Land | 44,1 | — | 44,1 | 0 | | HSBC Holdings | 137,4 | +0,15 | 137,2 | 11151 | | Hutchison | 75,7 | -0,26 | 75,9 | 7404 | | Франция (EUR) | | Axa | 31,6 | -1,89 | 32,2 | 8735 | | BNP Paribas | 78,0 | -1,83 | 79,5 | 4559 | | Bouygues | 55,6 | -1,38 | 56,3 | 1112 | | Danone | 120,1 | -1,18 | 121,6 | 931 | | EADS | 22,8 | +0,35 | 22,8 | 3527 | | France Telecom | 19,9 | -1,00 | 20,1 | 11691 | | Lafarge | 117,8 | -0,41 | 118,3 | 1072 | | Michelin | 82,1 | +0,11 | 82,0 | 1375 | | Peugeot | 51,5 | -1,30 | 52,2 | 1742 | | Renault | 87,8 | -1,20 | 88,9 | 1381 | | Sanofi-Synthelab | 64,5 | -1,36 | 65,3 | 4903 | | Schneider Elec | 95,5 | -0,58 | 96,1 | 1255 | | STMicroelectronics | 14,3 | -0,83 | 14,4 | 2846 | | Total Fina Elf | 51,4 | -0,68 | 51,7 | 12151 | | Великобритания (GBp) | | ARM Holdings | 133,0 | -0,37 | 133,5 | 8620 | | BAE System | 455,0 | -0,87 | 459,0 | 13782 | | Barclays | 741,5 | -2,18 | 758,0 | 107908 | | BP | 545,7 | +0,18 | 541,5 | 117872 | | BAT | 1577,0 | -0,63 | 1582,0 | 13094 | | British Airways | 504,5 | -2,61 | 518,0 | 12716 | | British Telecom | 306,6 | -1,22 | 307,3 | 78035 | | Cable & Wireless | 168,8 | -0,30 | 169,3 | 14170 | | Cadbury Schweppes | 647,5 | -0,92 | 653,5 | 15677 | | HSBC Hldg | 886,5 | -1,17 | 898,0 | 71232 | | Lloyds TSB Grp | 562,5 | -1,92 | 573,5 | 77230 | | Marks & Spencer | 675,5 | +0,15 | 674,5 | 10100 | | Prudential | 723,0 | -2,63 | 742,5 | 28783 | | Reuters Group | 463,5 | -0,96 | 468,3 | 15296 | | Rio Tinto | 2845,0 | -1,22 | 2880,0 | 15861 | | Sainsbury | 548,5 | -0,18 | 549,5 | 20197 | | Unilever | 1480,0 | -2,44 | 1517,0 | 9262 | | Vodafone Airtch | 141,2 | -0,92 | 141,3 | 193403 | | Германия (EUR) | | Allianz AG | 153,6 | -1,74 | 156,3 | 3701 | | BASF | 79,8 | +0,95 | 79,0 | 4558 | | Bayer AG | 45,8 | -1,14 | 46,3 | 4362 | | BMW | 43,8 | -0,21 | 43,9 | 3562 | | Commerzbank AG | 32,3 | -3,18 | 33,4 | 6144 | | Daimler-Chrysler | 60,2 | -2,85 | 62,0 | 13697 | | Deutsche Bank n | 98,9 | -1,59 | 100,5 | 4785 | | Dt Telekom n | 12,5 | -0,48 | 12,6 | 23865 | | Hypovereinsbank | 39,0 | -2,65 | 40,1 | 461 | | Infineon Tech | 11,7 | -0,09 | 11,7 | 5967 | | Merck KGaA | 96,4 | -0,67 | 97,0 | 622 | | Munich Re | 120,8 | -0,05 | 120,9 | 3745 | | Sap AG | 34,0 | -0,76 | 34,3 | 6404 | | Siemens | 81,4 | -0,95 | 82,1 | 5362 | | Volkswagen AG | 114,0 | -3,19 | 117,7 | 14420 | | Финляндия (EUR) | | Nokia | 17,1 | -1,73 | 17,4 | 23279 | | Stora Enso | 13,0 | -0,15 | 13,1 | 3857 | | Швейцария (CHF) | | Ciba Special | 78,7 | -0,63 | 79,2 | 396 | | Lonza Grp AG | 114,1 | -0,26 | 114,4 | 356 | | CS Group | 89,3 | -2,03 | 91,1 | 6563 | | Nestle | 473,8 | -0,94 | 478,3 | 1096 | | Novartis | 69,2 | -0,65 | 69,6 | 6449 | | Roche | 236,0 | +0,30 | 235,3 | 5 | | Swiss Re | 109,9 | -0,54 | 110,5 | 2818 | | UBS AG | 72,3 | -1,43 | 73,4 | 8507 | | Zurich Fin | 350,0 | -0,57 | 352,0 | 1028 | | Швеция (SEK) | | ABB | 120,5 | -1,83 | 122,8 | 1793 | | Electrolux | 169,5 | -3,42 | 175,5 | 1923 | | Ericsson | 26,0 | -2,08 | 26,5 | 135443 | | Nordea | 110,0 | -1,61 | 111,8 | 10816 | | Volvo | 584,0 | -0,51 | 587,0 | 1760 | | Голландия (EUR) | | ABN Amro Hld | 32,8 | +0,77 | 32,5 | 25802 | | Aegon NV | 15,0 | -1,71 | 15,2 | 8912 | | Ahold Kon | 8,6 | +1,41 | 8,5 | 35741 | | Fortis | 33,3 | -2,35 | 34,1 | 7219 | | ING Grp | 31,5 | -2,78 | 32,4 | 17525 | | Philips | 28,8 | -1,81 | 29,3 | 6608 | | Россия (ADR) | | АФК Система | 28,89 | -2,89 | 29,75 | 265 | | Вимм-Билль-Данн | 72,41 | -2,15 | 74,00 | 37 | | Вымпелком | 95,40 | -1,32 | 96,68 | 311 | | Газпром | 42,23 | — | 41,40 | 6360 | | ЛУКОЙЛ | 84,07 | -0,72 | 83,80 | 1904 | | Мобильные телесистемы | 56,00 | -0,48 | 56,27 | 408 | | Норильский никель | 185,00 | -2,42 | 185,75 | 332 | | Пятерочка | 29,55 | +0,34 | 29,40 | 82 | | РАО ЕЭС России | 131,80 | -3,13 | 136,00 | 338 | | Ростелеком | 52,41 | -0,11 | 52,46 | 102 | | Стальная группа Мечел | 31,98 | -1,69 | 32,53 | 88 | | Сургутнефтегаз | 62,07 | -1,94 | 61,90 | 1419 | | Канада (CAD) | | Alcan Inc | 61,1 | +0,36 | 60,9 | 443 | | Bank of Montreal | 72,1 | +0,35 | 71,8 | 424 | | Bank Nova Scotia | 54,2 | +0,24 | 54,1 | 799 | | BCE Inc | 30,2 | -0,49 | 30,4 | 817 | | Imperial Oil | 43,2 | -0,02 | 43,3 | 277 | | Loblaw Cos Ltd | 46,6 | -0,43 | 46,8 | 79 | | Nortel Networks | 27,7 | -1,00 | 28,0 | 696 | | Royal Bank of Canada | 58,6 | +0,14 | 58,5 | 1676 | | США ($) | | Abbott Labs | 56,12 | +4,20 | 53,86 | 5246 | | Agilent Tech | 32,97 | -0,75 | 33,22 | 971 | | Alcoa | 33,60 | -1,73 | 34,19 | 1908 | | Allstate Corp | 60,65 | -0,21 | 60,78 | 475 | | Alltel | 61,66 | -1,04 | 62,31 | 459 | | Amer Electric Power | 48,90 | -0,53 | 49,16 | 532 | | Amer Express Co | 57,00 | -0,75 | 57,43 | 928 | | AIG | 67,67 | -0,66 | 68,12 | 2061 | | Amgen | 57,53 | -0,84 | 58,02 | 6772 | | Analog Devices | 35,22 | -0,98 | 35,57 | 541 | | Anheuser-Busch | 50,49 | -0,61 | 50,80 | 460 | | Time Warner Inc | 19,97 | +0,86 | 19,80 | 4415 | | Apple Comp Inc | 94,22 | +0,75 | 93,52 | 12696 | | Applied Materials | 18,69 | -0,53 | 18,79 | 6127 | | Automatic Data Proc | 49,98 | -1,54 | 50,76 | 540 | | Bank of America | 51,11 | -1,12 | 51,69 | 3338 | | Bank of New York | 40,48 | -0,81 | 40,81 | 605 | | Baxter Int | 52,55 | — | 52,55 | 471 | | BCE Inc | 25,96 | -0,80 | 26,17 | 66 | | Berkshire cl a* | 107,70 | -0,28 | 108,00 | 1 | | Berkshire cl b* | 3,60 | +0,10 | 3,60 | 3 | | Boeing Co | 90,00 | -1,08 | 90,98 | 664 | | Bristol Myers sq | 27,35 | -0,91 | 27,60 | 1144 | | Cardinal Health | 72,16 | -0,36 | 72,42 | 309 | | Carnival | 47,73 | -0,81 | 48,12 | 687 | | Caterpillar Inc | 66,32 | -0,85 | 66,89 | 2069 | | ChevronTexaco | 73,88 | +0,24 | 73,70 | 2319 | | Cigna | 145,48 | -0,64 | 146,41 | 114 | | Cisco | 25,98 | -0,81 | 26,19 | 18357 | | Citigroup | 51,31 | -0,79 | 51,72 | 4137 | | Coca-Cola Co | 47,90 | -0,31 | 48,05 | 1338 | | Colgate Palmoliv | 66,47 | -0,97 | 67,12 | 339 | | Costco Wholesale | 54,12 | -0,80 | 54,56 | 1263 | | Daimler-Chrysler | 80,13 | -2,71 | 82,36 | 682 | | Dow Chemical Co | 45,77 | +0,15 | 45,70 | 1923 | | Du Pont Co | 50,76 | -0,53 | 51,03 | 980 | | Eastman Kodak | 23,35 | -0,98 | 23,58 | 420 | | Eli Lilly | 53,39 | -0,78 | 53,81 | 1066 | | EMC Corp | 13,69 | -0,07 | 13,70 | 3191 | | Emerson Electric | 43,25 | -1,48 | 43,90 | 320 | | Exelon | 67,33 | -0,58 | 67,72 | 655 | | Exxon Mobil | 74,94 | -0,05 | 74,98 | 5360 | | Fannie Mae | 56,06 | -1,01 | 56,63 | 551 | | First Data Corp | 26,28 | +0,23 | 26,22 | 1923 | | Ford Motor Co | 7,82 | -0,89 | 7,89 | 4910 | | Gap Inc | 17,75 | -0,56 | 17,85 | 779 | | Genentech | 83,13 | +0,69 | 82,56 | 556 | | General Elec Co | 35,60 | -0,61 | 35,82 | 5583 | | General Motors | 31,65 | -1,06 | 31,99 | 2566 | | Goldman Sachs Gr | 210,02 | -0,88 | 211,89 | 1666 | | HJ Heinz Co | 46,62 | -0,87 | 47,03 | 155 | | Halliburton Co | 30,90 | -0,58 | 31,08 | 3849 | | Hewlett-Packard | 40,20 | -0,57 | 40,43 | 2128 | | Home Depot Inc | 37,87 | -0,92 | 38,22 | 2504 | | Honeywell Int | 46,97 | -1,55 | 47,71 | 843 | | Illinois Tool Works | 51,90 | -1,83 | 52,87 | 441 | | Intel Corp | 19,16 | -0,57 | 19,27 | 17941 | | IBM | 94,54 | -0,52 | 95,03 | 1545 | | Intl Paper | 36,19 | -0,63 | 36,42 | 752 | | Johnson&Johnson | 60,03 | -0,79 | 60,51 | 3438 | | J P Morgan Chase | 48,11 | -0,85 | 48,52 | 3027 | | Kimberly-Clark | 68,55 | -0,64 | 68,99 | 319 | | Kohls | 74,76 | -0,89 | 75,43 | 779 | | Kroger | 28,53 | +0,78 | 28,31 | 1537 | | Lehman Brothers | 72,32 | -1,61 | 73,50 | 955 | | Lockheed Martin | 98,03 | -1,13 | 99,15 | 310 | | Lowes Cos | 31,97 | -1,24 | 32,37 | 1826 | | Marsh & McLennan | 29,60 | -1,04 | 29,91 | 500 | | McDonalds Corp | 44,97 | -0,18 | 45,05 | 1201 | | Medtronic | 49,20 | -1,44 | 49,92 | 1083 | | Merck & Co | 43,97 | -1,08 | 44,45 | 1612 | | Merrill Lynch | 84,54 | -1,33 | 85,68 | 1626 | | Metlife Inc | 63,75 | +0,24 | 63,60 | 935 | | Micron Tech | 11,61 | +0,17 | 11,59 | 3235 | | Microsoft | 27,78 | -0,85 | 28,02 | 15648 | | Minnesota Mining | 77,13 | -1,08 | 77,97 | 647 | | Motorola Inc | 17,88 | +0,73 | 17,75 | 5886 | | Occidental Petr | 48,13 | -0,31 | 48,28 | 970 | | Omnicom Group | 102,91 | -0,50 | 103,43 | 180 | | Oracle Corp | 18,16 | -0,44 | 18,24 | 12206 | | Pfizer Inc | 25,51 | -0,58 | 25,66 | 5706 | | Philip Morris | 85,19 | -0,33 | 85,47 | 2197 | | Raytheon Co | 52,36 | -0,44 | 52,59 | 275 | | Schering-plough | 25,12 | +2,03 | 24,62 | 2613 | | Tenet Healthcare | 6,62 | -1,34 | 6,71 | 482 | | Texas Instrument | 31,01 | -1,12 | 31,36 | 2240 | | Textron Inc | 91,41 | -1,63 | 92,92 | 137 | | Time Warner Inc | 19,97 | +0,86 | 19,80 | 4415 | | Tyco Int | 31,62 | -1,43 | 32,08 | 950 | | Unisys Corp | 8,44 | — | 8,44 | 212 | | UPS | 70,87 | -0,84 | 71,47 | 675 | | United Tech | 66,09 | -0,96 | 66,73 | 1646 | | Unitedhealth Gr | 56,76 | +0,44 | 56,51 | 1935 | | US Bancorp | 35,72 | -0,53 | 35,91 | 1399 | | Verizon Comm | 37,49 | -1,65 | 38,12 | 3027 | | Wachovia | 56,23 | -1,30 | 56,97 | 1199 | | Wal-Mart Stores | 47,40 | -1,06 | 47,91 | 2549 | | Walt Disney Co | 35,00 | +0,03 | 34,99 | 1649 | | Washington Mutual | 41,49 | -1,71 | 42,21 | 1429 | | Wells Fargo | 34,60 | -1,03 | 34,96 | 2487 | | Xerox Corp | 17,20 | -0,81 | 17,34 | 687 |
|
