| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,19 | 10,6 | 6139 | | ANZ Banking Grp | 30,2 | +0,10 | 30,2 | 3210 | | CommonWealth Bank | 51,6 | +0,78 | 51,2 | 2771 | | National Australian Bank | 42,3 | +0,17 | 42,2 | 3392 | | Telstra Corp | 4,9 | +1,46 | 4,8 | 42194 | | Westpac Banking | 26,3 | -0,23 | 26,4 | 5418 | | Япония (JPY) | | Asahi Kasei | 873,0 | -0,46 | 877,0 | 4117 | | Daiwa Securities | 1355,0 | -2,45 | 1389,0 | 6895 | | Fuji Photo Film | 4920,0 | -0,61 | 4950,0 | 2638 | | Fujitsu Ltd | 812,0 | -1,46 | 824,0 | 6727 | | Honda Motor Co | 4050,0 | -0,74 | 4080,0 | 7158 | | Kao Corp | 3410,0 | -0,58 | 3430,0 | 1171 | | KDDI* | 1020000,
0 | — | 1020000,0 | 14 | | Mitsubishi Fin Gr* | 1350000,
0 | -2,17 | 1380000,0 | 27 | | Mitsubishi Electric | 1224,0 | -1,29 | 1240,0 | 6102 | | NEC Corp | 650,0 | -1,81 | 662,0 | 8667 | | Nippon Steel Corp | 816,0 | +0,99 | 808,0 | 110645 | | Nissan Motor Co | 1252,0 | -1,49 | 1271,0 | 17318 | | NTT* | 614000,0 | -0,32 | 616000,0 | 22 | | NTT DoCoMo* | 209000,0 | -1,42 | 212000,0 | 77 | | Pioneer | 1561,0 | -1,51 | 1585,0 | 1176 | | Ricoh | 2770,0 | -0,89 | 2795,0 | 1709 | | Seikisui House | 1841,0 | -1,39 | 1867,0 | 3139 | | Shin-Etsu Chem | 7740,0 | — | 7740,0 | 1509 | | Sony | 6340,0 | -1,25 | 6420,0 | 8155 | | Sumitomo Chem | 868,0 | -1,14 | 878,0 | 8898 | | TDK Corp | 10570,0 | -0,94 | 10670,0 | 674 | | Toshiba Corp | 871,0 | -0,57 | 876,0 | 44233 | | Toyota Motor Co | 7370,0 | -1,34 | 7470,0 | 9937 | | Гонконг (HKD) | | Cheung Kong | 101,9 | -1,16 | 103,1 | 3459 | | China Mobile | 71,3 | -1,04 | 72,0 | 19499 | | China Unicom | 11,4 | -2,06 | 11,6 | 13315 | | CLP Holdings | 57,8 | -0,76 | 58,2 | 2430 | | CNOOC | 6,9 | -0,15 | 6,9 | 59941 | | Hang Seng Bank | 112,4 | -0,79 | 113,3 | 1099 | | Henderson Land | 47,6 | -0,83 | 48,0 | 1684 | | HSBC Holdings | 139,8 | +0,36 | 139,3 | 16239 | | Hutchison | 76,4 | -0,52 | 76,8 | 6066 | | Франция (EUR) | | Axa | 33,1 | +0,70 | 32,9 | 8818 | | BNP Paribas | 80,3 | +0,21 | 80,1 | 4156 | | Bouygues | 59,6 | -0,43 | 59,9 | 1118 | | Danone | 121,6 | -0,45 | 122,1 | 839 | | EADS | 23,6 | -1,75 | 24,0 | 3274 | | France Telecom | 20,6 | -0,53 | 20,7 | 11206 | | Lafarge | 117,8 | -0,57 | 118,4 | 861 | | Michelin | 86,6 | -0,72 | 87,2 | 596 | | Peugeot | 53,6 | +0,56 | 53,3 | 1178 | | Renault | 90,5 | -0,79 | 91,2 | 1556 | | Sanofi-Synthelab | 65,6 | +0,34 | 65,4 | 3755 | | Schneider Elec | 97,3 | -1,31 | 98,6 | 1411 | | STMicroelectronics | 15,2 | +3,13 | 14,7 | 7913 | | Total Fina Elf | 52,9 | +0,13 | 52,9 | 9907 | | Великобритания (GBp) | | ARM Holdings | 131,0 | +0,38 | 130,5 | 16471 | | BAE System | 455,5 | +0,11 | 458,8 | 16170 | | Barclays | 738,3 | +0,75 | 732,5 | 43611 | | BP | 562,7 | +0,63 | 559,5 | 75986 | | BAT | 1590,2 | -0,44 | 1601,0 | 3174 | | British Airways | 513,7 | +2,09 | 503,5 | 14075 | | British Telecom | 308,6 | -1,75 | 314,0 | 28650 | | Cable & Wireless | 174,9 | -0,85 | 176,4 | 19202 | | Cadbury Schweppes | 664,1 | +0,30 | 665,0 | 11148 | | HSBC Hldg | 906,0 | +0,28 | 905,5 | 70478 | | Lloyds TSB Grp | 568,4 | +0,09 | 570,0 | 30342 | | Marks & Spencer | 709,4 | +0,07 | 715,0 | 16490 | | Prudential | 739,0 | -1,80 | 752,0 | 12956 | | Reuters Group | 485,9 | -0,10 | 489,5 | 13713 | | Rio Tinto | 3101,0 | +0,10 | 3098,0 | 8013 | | Sainsbury | 519,7 | -0,67 | 526,0 | 72089 | | Unilever | 1525,2 | +0,20 | 1524,0 | 4631 | | Vodafone Airtch | 139,0 | -0,14 | 138,5 | 258234 | | Германия (EUR) | | Allianz AG | 159,6 | +0,47 | 158,9 | 3322 | | BASF | 86,4 | -0,53 | 86,9 | 2821 | | Bayer AG | 48,1 | -1,55 | 48,9 | 6182 | | BMW | 44,7 | -0,13 | 44,8 | 3615 | | Commerzbank AG | 34,3 | +0,18 | 34,2 | 3387 | | Daimler-Chrysler | 61,3 | -1,16 | 62,0 | 14232 | | Deutsche Bank n | 104,2 | +0,42 | 103,8 | 3910 | | Dt Telekom n | 12,9 | -0,23 | 12,9 | 21239 | | Hypovereinsbank | 39,8 | -0,62 | 40,1 | 247 | | Infineon Tech | 11,8 | +2,17 | 11,5 | 10179 | | Merck KGaA | 96,8 | -2,48 | 99,3 | 981 | | Munich Re | 128,5 | +0,39 | 128,0 | 1609 | | Sap AG | 34,4 | +0,38 | 34,3 | 8851 | | Siemens | 84,3 | -1,35 | 85,4 | 5871 | | Volkswagen AG | 110,9 | -0,15 | 111,1 | 1600 | | Финляндия (EUR) | | Nokia | 17,3 | -1,09 | 17,5 | 27808 | | Stora Enso | 13,0 | -0,99 | 13,1 | 6768 | | Швейцария (CHF) | | Ciba Special | 80,6 | -0,80 | 81,3 | 290 | | Lonza Grp AG | 114,8 | -1,46 | 116,5 | 282 | | CS Group | 88,7 | +0,11 | 88,6 | 4420 | | Nestle | 483,3 | -1,33 | 489,8 | 1705 | | Novartis | 67,1 | — | 67,1 | 56979 | | Roche | 239,0 | -0,46 | 240,1 | 4 | | Swiss Re | 115,6 | +0,43 | 115,1 | 2190 | | UBS AG | 74,0 | — | 74,0 | 15820 | | Zurich Fin | 350,0 | +1,45 | 345,0 | 1622 | | Швеция (SEK) | | ABB | 123,5 | +0,41 | 123,0 | 4662 | | Electrolux | 180,0 | +1,41 | 177,5 | 3492 | | Ericsson | 26,1 | -1,32 | 26,5 | 107912 | | Nordea | 116,0 | +1,05 | 114,8 | 14977 | | Volvo | 596,0 | — | 596,0 | 4274 | | Голландия (EUR) | | ABN Amro Hld | 33,6 | -1,12 | 34,0 | 25289 | | Aegon NV | 15,5 | +0,13 | 15,4 | 6003 | | Ahold Kon | 8,9 | -1,11 | 9,0 | 17096 | | Fortis | 34,8 | -0,51 | 35,0 | 5063 | | ING Grp | 32,1 | -0,56 | 32,3 | 8953 | | Philips | 29,3 | -0,61 | 29,5 | 6020 | | Россия (ADR) | | АФК Система | 30,90 | +0,07 | 30,60 | 368 | | Вимм-Билль-Данн | 83,41 | -0,05 | 83,45 | 77 | | Вымпелком | 96,21 | -0,01 | 96,22 | 360 | | Газпром | 42,25 | +0,36 | 42,02 | 3175 | | ЛУКОЙЛ | 84,60 | +0,71 | 84,00 | 1031 | | Мобильные телесистемы | 57,49 | +0,68 | 57,10 | 621 | | Норильский никель | 206,25 | +0,24 | 206,00 | 562 | | Пятерочка | 28,40 | +1,71 | 28,02 | 414 | | РАО ЕЭС России | 144,00 | +1,41 | 142,00 | 425 | | Ростелеком | 53,25 | +0,41 | 53,03 | 41 | | Стальная группа Мечел | 34,14 | +0,06 | 34,12 | 76 | | Сургутнефтегаз | 61,37 | -0,33 | 60,80 | 512 | | Канада (CAD) | | Alcan Inc | 61,7 | -0,36 | 61,9 | 320 | | Bank of Montreal | 71,2 | +0,27 | 71,0 | 490 | | Bank Nova Scotia | 53,5 | +0,51 | 53,2 | 1011 | | BCE Inc | 34,8 | +0,37 | 34,7 | 1587 | | Imperial Oil | 43,7 | +1,44 | 43,1 | 211 | | Loblaw Cos Ltd | 47,5 | -0,08 | 47,5 | 169 | | Nortel Networks | 27,3 | — | 27,3 | 487 | | Royal Bank of Canada | 58,6 | +0,70 | 58,2 | 730 | | США ($) | | Abbott Labs | 58,24 | +1,45 | 57,41 | 1431 | | Agilent Tech | 34,30 | -1,63 | 34,87 | 749 | | Alcoa | 34,81 | -0,74 | 35,07 | 1856 | | Allstate Corp | 61,37 | +0,62 | 60,99 | 761 | | Alltel | 61,90 | -0,06 | 61,94 | 450 | | Amer Electric Power | 48,68 | +0,16 | 48,60 | 355 | | Amer Express Co | 57,25 | +1,31 | 56,51 | 1213 | | AIG | 66,69 | +0,08 | 66,64 | 2322 | | Amgen | 59,47 | +3,17 | 57,64 | 12592 | | Analog Devices | 36,02 | -0,61 | 36,24 | 448 | | Anheuser-Busch | 51,99 | -0,36 | 52,18 | 617 | | Time Warner Inc | 21,19 | +0,90 | 21,00 | 4200 | | Apple Comp Inc | 90,60 | -1,72 | 92,19 | 13102 | | Applied Materials | 19,12 | -1,19 | 19,35 | 18326 | | Automatic Data Proc | 44,66 | -0,65 | 44,95 | 455 | | Bank of America | 50,46 | +0,36 | 50,28 | 2480 | | Bank of New York | 40,60 | +0,25 | 40,50 | 561 | | Baxter Int | 54,22 | +0,20 | 54,11 | 620 | | BCE Inc | 30,52 | -0,68 | 30,73 | 106 | | Berkshire cl a* | 109,75 | — | 109,75 | 1 | | Berkshire cl b* | 3,66 | -0,09 | 3,66 | 3 | | Boeing Co | 90,88 | +0,03 | 90,85 | 761 | | Bristol Myers sq | 28,20 | +2,36 | 27,55 | 2506 | | Cardinal Health | 74,21 | -0,01 | 74,22 | 425 | | Carnival | 45,27 | -0,15 | 45,34 | 540 | | Caterpillar Inc | 66,68 | +0,06 | 66,64 | 1038 | | ChevronTexaco | 77,06 | -0,14 | 77,17 | 2196 | | Cigna | 148,14 | +1,31 | 146,23 | 146 | | Cisco | 25,91 | -0,23 | 25,97 | 14593 | | Citigroup | 51,64 | -0,02 | 51,65 | 4176 | | Coca-Cola Co | 49,63 | -0,08 | 49,67 | 1721 | | Colgate Palmoliv | 66,29 | -0,08 | 66,34 | 326 | | Costco Wholesale | 54,10 | -1,06 | 54,68 | 1227 | | Daimler-Chrysler | 82,34 | -0,82 | 83,02 | 373 | | Dow Chemical Co | 46,00 | — | 46,00 | 2111 | | Du Pont Co | 49,12 | -0,57 | 49,40 | 1096 | | Eastman Kodak | 23,35 | — | 23,35 | 372 | | Eli Lilly | 56,80 | +1,54 | 55,94 | 1556 | | EMC Corp | 14,44 | +1,62 | 14,21 | 3443 | | Emerson Electric | 43,33 | +1,71 | 42,60 | 1269 | | Exelon | 70,92 | -0,30 | 71,13 | 669 | | Exxon Mobil | 77,36 | -0,04 | 77,39 | 4296 | | Fannie Mae | 54,03 | +0,11 | 53,97 | 475 | | First Data Corp | 32,59 | -0,28 | 32,68 | 2149 | | Ford Motor Co | 8,02 | -0,87 | 8,09 | 2533 | | Gap Inc | 18,58 | -0,16 | 18,61 | 1773 | | Genentech | 81,25 | -0,47 | 81,63 | 699 | | General Elec Co | 35,46 | +0,80 | 35,18 | 9757 | | General Motors | 31,54 | +0,54 | 31,37 | 1318 | | Goldman Sachs Gr | 206,66 | -0,19 | 207,05 | 920 | | HJ Heinz Co | 47,23 | +0,23 | 47,12 | 230 | | Halliburton Co | 32,59 | -0,40 | 32,72 | 2249 | | Hewlett-Packard | 41,17 | +0,12 | 41,12 | 2446 | | Home Depot Inc | 37,86 | -0,42 | 38,02 | 1790 | | Honeywell Int | 46,84 | -0,32 | 46,99 | 603 | | Illinois Tool Works | 51,91 | +0,15 | 51,83 | 478 | | Intel Corp | 20,31 | -0,93 | 20,50 | 18560 | | IBM | 94,83 | -0,88 | 95,67 | 1266 | | Intl Paper | 36,95 | +0,16 | 36,89 | 634 | | Johnson&Johnson | 62,11 | +0,31 | 61,92 | 3303 | | J P Morgan Chase | 48,95 | -0,51 | 49,20 | 2699 | | Kimberly-Clark | 70,05 | +0,16 | 69,94 | 186 | | Kohls | 77,40 | -0,74 | 77,98 | 583 | | Kroger | 28,67 | -0,73 | 28,88 | 1731 | | Lehman Brothers | 72,10 | +0,04 | 72,07 | 786 | | Lockheed Martin | 96,00 | -0,17 | 96,16 | 409 | | Lowes Cos | 31,12 | -0,54 | 31,29 | 1254 | | Marsh & McLennan | 29,83 | +1,02 | 29,53 | 466 | | McDonalds Corp | 47,71 | +2,32 | 46,63 | 2406 | | Medtronic | 50,78 | -0,35 | 50,96 | 1449 | | Merck & Co | 50,04 | +7,94 | 46,36 | 12485 | | Merrill Lynch | 85,95 | +0,12 | 85,85 | 1288 | | Metlife Inc | 63,20 | -0,58 | 63,57 | 424 | | Micron Tech | 11,35 | -0,87 | 11,45 | 4389 | | Microsoft | 28,38 | -0,56 | 28,54 | 13831 | | Minnesota Mining | 76,29 | -0,55 | 76,71 | 788 | | Motorola Inc | 17,51 | -0,06 | 17,52 | 2606 | | Occidental Petr | 51,33 | +0,39 | 51,13 | 1070 | | Omnicom Group | 103,70 | +1,08 | 102,59 | 286 | | Oracle Corp | 18,51 | -1,03 | 18,70 | 12961 | | Pfizer Inc | 26,69 | +0,87 | 26,46 | 11666 | | Philip Morris | 69,84 | -0,16 | 69,95 | 2018 | | Raytheon Co | 54,26 | — | 54,26 | 376 | | Schering-plough | 27,75 | +2,89 | 26,97 | 3118 | | Tenet Healthcare | 7,13 | +0,85 | 7,07 | 1148 | | Texas Instrument | 30,88 | -0,39 | 31,00 | 2213 | | Textron Inc | 93,13 | +0,81 | 92,38 | 170 | | Time Warner Inc | 21,19 | +0,90 | 21,00 | 4200 | | Tyco Int | 32,52 | -0,58 | 32,71 | 1171 | | Unisys Corp | 9,19 | -0,97 | 9,28 | 158 | | UPS | 69,93 | -0,64 | 70,38 | 672 | | United Tech | 64,90 | +0,25 | 64,74 | 845 | | Unitedhealth Gr | 52,74 | -0,72 | 53,12 | 1620 | | US Bancorp | 34,41 | — | 34,41 | 1875 | | Verizon Comm | 37,25 | -0,32 | 37,37 | 1467 | | Wachovia | 53,94 | +0,60 | 53,62 | 1459 | | Wal-Mart Stores | 47,23 | -0,06 | 47,26 | 2625 | | Walt Disney Co | 34,74 | +0,20 | 34,67 | 1989 | | Washington Mutual | 39,48 | +1,49 | 38,90 | 2483 | | Wells Fargo | 34,45 | +0,32 | 34,34 | 2360 | | Xerox Corp | 17,62 | +0,97 | 17,45 | 913 |
|
