| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -2,12 | 10,4 | 2885 | | ANZ Banking Grp | 29,4 | -1,01 | 29,7 | 4424 | | CommonWealth Bank | 49,6 | -1,31 | 50,3 | 2659 | | National Australian Bank | 40,0 | -0,94 | 40,4 | 3246 | | Telstra Corp | 4,6 | -0,86 | 4,7 | 37530 | | Westpac Banking | 25,9 | -1,71 | 26,4 | 6337 | | Япония (JPY) | | Asahi Kasei | 846,0 | -1,40 | 858,0 | 7216 | | Daiwa Securities | 1390,0 | -2,32 | 1423,0 | 6247 | | Fuji Photo Film | 4800,0 | -0,41 | 4820,0 | 2702 | | Fujitsu Ltd | 784,0 | -0,13 | 785,0 | 12663 | | Honda Motor Co | 4050,0 | -1,46 | 4110,0 | 9753 | | Kao Corp | 3420,0 | -0,87 | 3450,0 | 1357 | | KDDI* | 926000,0 | -1,59 | 941000,0 | 16 | | Mitsubishi Fin Gr* | 1320000,
0 | -0,75 | 1330000,0 | 23 | | Mitsubishi Electric | 1185,0 | -2,39 | 1214,0 | 8453 | | NEC Corp | 631,0 | -0,16 | 632,0 | 27802 | | Nippon Steel Corp | 791,0 | -4,47 | 828,0 | 129311 | | Nissan Motor Co | 1259,0 | -0,32 | 1263,0 | 14582 | | NTT* | 616000,0 | -1,12 | 623000,0 | 26 | | NTT DoCoMo* | 217000,0 | -0,46 | 218000,0 | 84 | | Pioneer | 1546,0 | +0,39 | 1540,0 | 2611 | | Ricoh | 2680,0 | +0,94 | 2655,0 | 7228 | | Seikisui House | 1800,0 | -1,85 | 1834,0 | 5211 | | Shin-Etsu Chem | 7040,0 | -2,09 | 7190,0 | 1563 | | Sony | 5860,0 | -2,17 | 5990,0 | 6574 | | Sumitomo Chem | 863,0 | -3,03 | 890,0 | 5941 | | TDK Corp | 10140,0 | -0,78 | 10220,0 | 1173 | | Toshiba Corp | 787,0 | — | 787,0 | 60419 | | Toyota Motor Co | 7430,0 | -1,59 | 7550,0 | 9472 | | Гонконг (HKD) | | Cheung Kong | 100,4 | +1,52 | 98,9 | 7045 | | China Mobile | 70,3 | -1,13 | 71,1 | 25728 | | China Unicom | 11,2 | -0,71 | 11,3 | 23282 | | CLP Holdings | 57,0 | -0,18 | 57,1 | 2738 | | CNOOC | 6,8 | -0,15 | 6,9 | 52726 | | Hang Seng Bank | 110,9 | -0,09 | 111,0 | 1798 | | Henderson Land | 45,7 | — | 45,7 | 2877 | | HSBC Holdings | 136,3 | +0,37 | 135,8 | 12313 | | Hutchison | 75,5 | +0,40 | 75,2 | 8316 | | Франция (EUR) | | Axa | 31,7 | -0,25 | 31,7 | 4884 | | BNP Paribas | 77,9 | -0,41 | 78,2 | 3607 | | Bouygues | 59,0 | +1,99 | 57,9 | 1527 | | Danone | 122,9 | +0,52 | 122,3 | 735 | | EADS | 23,4 | +0,73 | 23,2 | 2235 | | France Telecom | 20,1 | +1,77 | 19,8 | 15537 | | Lafarge | 117,2 | -0,42 | 117,7 | 760 | | Michelin | 82,9 | +0,24 | 82,7 | 607 | | Peugeot | 53,3 | +1,02 | 52,8 | 1415 | | Renault | 87,5 | -0,09 | 87,6 | 1025 | | Sanofi-Synthelab | 64,6 | -0,83 | 65,1 | 3729 | | Schneider Elec | 96,1 | +1,13 | 95,0 | 693 | | STMicroelectronics | 14,4 | +0,07 | 14,4 | 3754 | | Total Fina Elf | 52,4 | -0,17 | 52,5 | 7362 | | Великобритания (GBp) | | ARM Holdings | 132,3 | -1,31 | 134,0 | 10188 | | BAE System | 459,0 | -0,22 | 460,0 | 12040 | | Barclays | 725,0 | +0,55 | 721,0 | 38080 | | BP | 546,5 | -1,00 | 552,0 | 56734 | | BAT | 1580,0 | -0,57 | 1589,0 | 12946 | | British Airways | 498,5 | +2,57 | 486,0 | 12757 | | British Telecom | 309,1 | +1,73 | 303,8 | 34722 | | Cable & Wireless | 171,0 | +2,64 | 166,6 | 24402 | | Cadbury Schweppes | 661,3 | +1,53 | 652,0 | 8975 | | HSBC Hldg | 885,5 | -0,45 | 889,5 | 32508 | | Lloyds TSB Grp | 567,8 | +1,43 | 560,0 | 58132 | | Marks & Spencer | 691,8 | +2,29 | 676,5 | 13141 | | Prudential | 722,0 | +0,63 | 717,5 | 11186 | | Reuters Group | 474,5 | +1,82 | 466,0 | 15609 | | Rio Tinto | 2892,0 | -0,34 | 2902,0 | 4938 | | Sainsbury | 552,5 | +0,55 | 549,5 | 7656 | | Unilever | 1520,0 | -0,72 | 1531,0 | 5941 | | Vodafone Airtch | 136,4 | +0,66 | 135,5 | 266816 | | Германия (EUR) | | Allianz AG | 155,1 | +0,87 | 153,7 | 2601 | | BASF | 84,2 | -0,11 | 84,3 | 2048 | | Bayer AG | 47,6 | -0,61 | 47,8 | 3942 | | BMW | 44,1 | -0,25 | 44,2 | 2623 | | Commerzbank AG | 33,2 | +0,09 | 33,1 | 3060 | | Daimler-Chrysler | 62,2 | +1,30 | 61,4 | 8329 | | Deutsche Bank n | 100,3 | -0,50 | 100,8 | 2645 | | Dt Telekom n | 12,7 | +2,34 | 12,4 | 54631 | | Hypovereinsbank | 39,8 | +0,05 | 39,8 | 193 | | Infineon Tech | 11,5 | -0,94 | 11,7 | 4005 | | Merck KGaA | 96,2 | -0,34 | 96,5 | 290 | | Munich Re | 127,0 | +0,29 | 126,6 | 2350 | | Sap AG | 33,7 | +0,99 | 33,4 | 7313 | | Siemens | 80,0 | -0,05 | 80,0 | 3406 | | Volkswagen AG | 112,6 | +0,09 | 112,5 | 2676 | | Финляндия (EUR) | | Nokia | 17,0 | -1,45 | 17,2 | 23188 | | Stora Enso | 12,9 | -0,62 | 13,0 | 3734 | | Швейцария (CHF) | | Ciba Special | 80,1 | — | 80,1 | 265 | | Lonza Grp AG | 115,1 | -1,46 | 116,8 | 577 | | CS Group | 87,4 | +0,17 | 87,2 | 3631 | | Nestle | 473,8 | +0,11 | 473,3 | 678 | | Novartis | 67,1 | -3,73 | 69,7 | 20412 | | Roche | 232,4 | -1,40 | 235,7 | 5 | | Swiss Re | 114,8 | +3,42 | 111,0 | 7262 | | UBS AG | 72,3 | +0,14 | 72,2 | 4966 | | Zurich Fin | 349,5 | -0,36 | 350,8 | 567 | | Швеция (SEK) | | ABB | 121,5 | +1,25 | 120,0 | 2405 | | Electrolux | 179,0 | +1,13 | 177,0 | 4175 | | Ericsson | 25,6 | -0,39 | 25,7 | 116994 | | Nordea | 112,6 | +0,99 | 111,5 | 10225 | | Volvo | 597,0 | +1,53 | 588,0 | 1787 | | Голландия (EUR) | | ABN Amro Hld | 32,1 | -0,40 | 32,2 | 14830 | | Aegon NV | 15,0 | +0,74 | 14,9 | 5266 | | Ahold Kon | 8,8 | +0,46 | 8,8 | 16866 | | Fortis | 34,2 | +0,18 | 34,2 | 4525 | | ING Grp | 31,7 | +0,06 | 31,7 | 9040 | | Philips | 28,5 | -0,49 | 28,6 | 6456 | | Россия (ADR) | | АФК Система | 27,70 | -2,46 | 28,40 | 210 | | Вимм-Билль-Данн | 80,00 | +0,18 | 79,86 | 48 | | Вымпелком | 96,56 | +1,81 | 94,84 | 250 | | Газпром | 41,55 | -0,84 | 41,90 | 3512 | | ЛУКОЙЛ | 85,82 | -0,92 | 86,50 | 1450 | | Мобильные телесистемы | 57,50 | +2,75 | 55,96 | 611 | | Норильский никель | 188,90 | -0,79 | 190,00 | 276 | | Пятерочка | 28,05 | -0,36 | 27,70 | 85 | | РАО ЕЭС России | 136,50 | +0,18 | 136,25 | 985 | | Ростелеком | 51,00 | -1,92 | 52,00 | 84 | | Стальная группа Мечел | 32,88 | -1,11 | 33,25 | 80 | | Сургутнефтегаз | 62,30 | -1,42 | 63,20 | 367 | | Канада (CAD) | | Alcan Inc | 60,2 | +0,07 | 60,2 | 337 | | Bank of Montreal | 70,0 | +0,44 | 69,7 | 266 | | Bank Nova Scotia | 53,4 | +0,34 | 53,2 | 350 | | BCE Inc | 32,5 | -0,49 | 32,7 | 720 | | Imperial Oil | 43,3 | +1,21 | 42,8 | 212 | | Loblaw Cos Ltd | 46,2 | +0,50 | 46,0 | 54 | | Nortel Networks | 27,8 | +0,40 | 27,7 | 344 | | Royal Bank of Canada | 57,6 | +0,24 | 57,5 | 507 | | США ($) | | Abbott Labs | 55,71 | -0,16 | 55,80 | 1126 | | Agilent Tech | 33,63 | -0,18 | 33,69 | 442 | | Alcoa | 34,08 | +0,53 | 33,90 | 1100 | | Allstate Corp | 59,95 | -0,18 | 60,06 | 443 | | Alltel | 62,45 | +0,73 | 62,00 | 320 | | Amer Electric Power | 49,58 | +1,70 | 48,75 | 360 | | Amer Express Co | 55,53 | -1,54 | 56,40 | 1505 | | AIG | 67,13 | -0,13 | 67,22 | 1228 | | Amgen | 56,15 | +0,48 | 55,88 | 4338 | | Analog Devices | 34,39 | -0,29 | 34,49 | 614 | | Anheuser-Busch | 50,71 | +0,50 | 50,46 | 510 | | Time Warner Inc | 19,78 | +0,30 | 19,72 | 2531 | | Apple Comp Inc | 93,60 | +0,74 | 92,91 | 9571 | | Applied Materials | 18,33 | +0,05 | 18,32 | 12742 | | Automatic Data Proc | 44,46 | +2,25 | 48,40 | 1486 | | Bank of America | 50,46 | -1,10 | 51,02 | 3239 | | Bank of New York | 40,39 | -0,39 | 40,55 | 461 | | Baxter Int | 52,86 | +0,36 | 52,67 | 596 | | BCE Inc | 28,06 | -0,78 | 28,28 | 146 | | Berkshire cl a* | 108,10 | -0,82 | 108,99 | 1 | | Berkshire cl b* | 3,60 | -0,99 | 3,64 | 4 | | Boeing Co | 88,69 | -0,25 | 88,91 | 1011 | | Bristol Myers sq | 27,87 | +0,40 | 27,76 | 1048 | | Cardinal Health | 72,99 | +0,05 | 72,95 | 317 | | Carnival | 47,30 | +0,94 | 46,86 | 441 | | Caterpillar Inc | 66,38 | -0,97 | 67,03 | 776 | | ChevronTexaco | 74,88 | +1,24 | 73,96 | 1762 | | Cigna | 143,90 | +0,87 | 142,66 | 160 | | Cisco | 25,55 | +0,08 | 25,53 | 13490 | | Citigroup | 50,82 | -1,01 | 51,34 | 3489 | | Coca-Cola Co | 48,57 | +1,19 | 48,00 | 2109 | | Colgate Palmoliv | 66,43 | -0,54 | 66,79 | 324 | | Costco Wholesale | 53,57 | -0,50 | 53,84 | 1773 | | Daimler-Chrysler | 83,29 | +1,81 | 81,81 | 289 | | Dow Chemical Co | 45,30 | -1,22 | 45,86 | 1215 | | Du Pont Co | 49,55 | +0,24 | 49,43 | 939 | | Eastman Kodak | 22,85 | +1,29 | 22,56 | 487 | | Eli Lilly | 54,35 | +1,19 | 53,71 | 1181 | | EMC Corp | 13,99 | +1,01 | 13,85 | 5048 | | Emerson Electric | 43,12 | +0,07 | 43,09 | 405 | | Exelon | 70,20 | +2,17 | 68,71 | 621 | | Exxon Mobil | 75,98 | +0,70 | 75,45 | 3829 | | Fannie Mae | 54,20 | -0,70 | 54,58 | 665 | | First Data Corp | 32,51 | +20,86 | 26,90 | 22700 | | Ford Motor Co | 7,99 | +1,27 | 7,89 | 5016 | | Gap Inc | 17,29 | +0,46 | 17,21 | 916 | | Genentech | 82,30 | +0,22 | 82,12 | 279 | | General Elec Co | 35,39 | +0,08 | 35,36 | 3918 | | General Motors | 30,85 | +0,69 | 30,64 | 1889 | | Goldman Sachs Gr | 204,78 | -0,90 | 206,63 | 1417 | | HJ Heinz Co | 47,18 | +0,13 | 47,12 | 201 | | Halliburton Co | 32,08 | +1,07 | 31,74 | 2710 | | Hewlett-Packard | 40,35 | +0,52 | 40,14 | 2046 | | Home Depot Inc | 36,71 | -0,08 | 36,74 | 1463 | | Honeywell Int | 46,20 | +0,30 | 46,06 | 481 | | Illinois Tool Works | 51,65 | +0,10 | 51,60 | 164 | | Intel Corp | 19,10 | -0,16 | 19,13 | 25470 | | IBM | 94,64 | +0,40 | 94,26 | 1081 | | Intl Paper | 36,70 | +0,82 | 36,40 | 503 | | Johnson&Johnson | 60,16 | -0,17 | 60,26 | 1719 | | J P Morgan Chase | 48,03 | -0,72 | 48,38 | 2860 | | Kimberly-Clark | 68,44 | -0,07 | 68,49 | 274 | | Kohls | 77,24 | +0,82 | 76,61 | 607 | | Kroger | 28,46 | +0,74 | 28,25 | 1053 | | Lehman Brothers | 69,29 | -1,11 | 70,07 | 1212 | | Lockheed Martin | 97,15 | +0,13 | 97,02 | 504 | | Lowes Cos | 31,17 | -1,02 | 31,49 | 1056 | | Marsh & McLennan | 29,34 | +0,17 | 29,29 | 260 | | McDonalds Corp | 44,89 | -0,36 | 45,05 | 1069 | | Medtronic | 48,89 | -0,35 | 49,06 | 847 | | Merck & Co | 44,99 | +1,86 | 44,17 | 2473 | | Merrill Lynch | 82,40 | +0,89 | 81,67 | 2065 | | Metlife Inc | 63,10 | -0,08 | 63,15 | 510 | | Micron Tech | 12,22 | +1,16 | 12,08 | 3735 | | Microsoft | 27,74 | -0,47 | 27,87 | 12568 | | Minnesota Mining | 76,14 | -0,38 | 76,43 | 477 | | Motorola Inc | 17,50 | -0,96 | 17,67 | 4750 | | Occidental Petr | 49,64 | +0,67 | 49,31 | 758 | | Omnicom Group | 102,09 | -0,28 | 102,38 | 155 | | Oracle Corp | 18,11 | -0,11 | 18,13 | 7961 | | Pfizer Inc | 25,51 | +0,99 | 25,26 | 5262 | | Philip Morris | 67,83 | +2,93 | 87,81 | 5882 | | Raytheon Co | 52,51 | +0,10 | 52,46 | 253 | | Schering-plough | 25,25 | -1,02 | 25,51 | 1371 | | Tenet Healthcare | 6,43 | — | 6,43 | 281 | | Texas Instrument | 29,89 | -0,70 | 30,10 | 2749 | | Textron Inc | 90,56 | +0,85 | 89,80 | 128 | | Time Warner Inc | 19,78 | +0,30 | 19,72 | 2531 | | Tyco Int | 31,86 | +0,98 | 31,55 | 1232 | | Unisys Corp | 8,48 | +0,59 | 8,43 | 98 | | UPS | 69,86 | -0,34 | 70,10 | 689 | | United Tech | 65,13 | +0,20 | 65,00 | 720 | | Unitedhealth Gr | 53,75 | +1,47 | 52,97 | 1685 | | US Bancorp | 34,74 | -0,66 | 34,97 | 1553 | | Verizon Comm | 37,88 | -0,11 | 37,92 | 2209 | | Wachovia | 54,04 | -1,83 | 55,05 | 2196 | | Wal-Mart Stores | 47,12 | +0,36 | 46,95 | 2196 | | Walt Disney Co | 34,45 | +0,06 | 34,43 | 1367 | | Washington Mutual | 39,76 | -1,54 | 40,38 | 2326 | | Wells Fargo | 34,03 | -1,16 | 34,43 | 6124 | | Xerox Corp | 17,00 | +0,65 | 16,89 | 659 |
|
