| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +1,40 | 10,7 | 5398 | | ANZ Banking Grp | 31,3 | +0,77 | 31,0 | 5990 | | CommonWealth Bank | 53,3 | +1,23 | 52,7 | 4236 | | National Australian Bank | 44,0 | +1,95 | 43,2 | 5588 | | Telstra Corp | 4,7 | -0,63 | 4,8 | 13065 | | Westpac Banking | 27,5 | +1,70 | 27,0 | 6532 | | Япония (JPY) | | Asahi Kasei | 865,0 | -0,35 | 868,0 | 7251 | | Daiwa Securities | 1364,0 | +1,72 | 1341,0 | 8911 | | Fuji Photo Film | 5060,0 | +1,61 | 4980,0 | 1900 | | Fujitsu Ltd | 797,0 | -1,48 | 809,0 | 15815 | | Honda Motor Co | 4100,0 | +1,23 | 4050,0 | 10026 | | Kao Corp | 3390,0 | +0,30 | 3380,0 | 2123 | | KDDI* | 969000,0 | -1,22 | 981000,0 | 26 | | Mitsubishi Fin Gr* | 1330000,
0 | — | 1330000,0 | 30 | | Mitsubishi Electric | 1250,0 | +2,21 | 1223,0 | 9862 | | NEC Corp | 651,0 | -0,31 | 653,0 | 9414 | | Nippon Steel Corp | 793,0 | +0,89 | 786,0 | 71399 | | Nissan Motor Co | 1213,0 | +0,08 | 1212,0 | 16695 | | NTT* | 614000,0 | -0,81 | 619000,0 | 15 | | NTT DoCoMo* | 208000,0 | -0,48 | 209000,0 | 72 | | Pioneer | 1641,0 | +0,12 | 1639,0 | 4530 | | Ricoh | 2725,0 | -0,37 | 2735,0 | 3426 | | Seikisui House | 1847,0 | +1,71 | 1816,0 | 2803 | | Shin-Etsu Chem | 7830,0 | +0,64 | 7780,0 | 1439 | | Sony | 6560,0 | +0,31 | 6540,0 | 4634 | | Sumitomo Chem | 860,0 | +1,53 | 847,0 | 6036 | | TDK Corp | 10460,0 | -1,69 | 10640,0 | 1207 | | Toshiba Corp | 882,0 | -1,01 | 891,0 | 27164 | | Toyota Motor Co | 7330,0 | +1,10 | 7250,0 | 8305 | | Гонконг (HKD) | | Cheung Kong | 103,3 | +0,29 | 103,0 | 3101 | | China Mobile | 75,6 | -0,13 | 75,7 | 27875 | | China Unicom | 11,7 | -1,18 | 11,9 | 13350 | | CLP Holdings | 57,5 | -0,09 | 57,5 | 1670 | | CNOOC | 6,8 | -0,58 | 6,9 | 53193 | | Hang Seng Bank | 112,7 | -0,35 | 113,1 | 2240 | | Henderson Land | 48,4 | +0,52 | 48,1 | 2775 | | HSBC Holdings | 144,0 | +0,42 | 143,4 | 26360 | | Hutchison | 76,4 | -0,13 | 76,5 | 6935 | | Франция (EUR) | | Axa | 33,7 | -0,91 | 34,0 | 8578 | | BNP Paribas | 83,7 | +0,53 | 83,3 | 5041 | | Bouygues | 59,3 | -0,34 | 59,5 | 1028 | | Danone | 120,1 | -1,14 | 121,5 | 845 | | EADS | 23,8 | -0,17 | 23,8 | 2632 | | France Telecom | 20,7 | -0,81 | 20,9 | 9980 | | Lafarge | 116,3 | -1,26 | 117,8 | 1104 | | Michelin | 87,0 | -0,57 | 87,5 | 499 | | Peugeot | 58,7 | -0,37 | 58,9 | 1511 | | Renault | 91,6 | -0,05 | 91,6 | 1181 | | Sanofi-Synthelab | 67,9 | -0,25 | 68,1 | 3780 | | Schneider Elec | 98,0 | -0,21 | 98,2 | 780 | | STMicroelectronics | 15,2 | -0,52 | 15,3 | 5259 | | Total Fina Elf | 53,8 | -0,90 | 54,3 | 10114 | | Великобритания (GBp) | | ARM Holdings | 132,5 | -0,19 | 132,8 | 8337 | | BAE System | 453,8 | -2,42 | 465,0 | 15340 | | Barclays | 745,0 | -0,40 | 748,0 | 25970 | | BP | 574,0 | -0,61 | 577,5 | 76322 | | BAT | 1583,0 | -0,44 | 1590,0 | 3699 | | British Airways | 513,0 | -0,68 | 516,5 | 6449 | | British Telecom | 311,9 | -0,79 | 314,5 | 21148 | | Cable & Wireless | 175,9 | — | 175,9 | 13765 | | Cadbury Schweppes | 685,5 | -0,36 | 688,0 | 9445 | | HSBC Hldg | 921,5 | -0,05 | 922,0 | 45460 | | Lloyds TSB Grp | 582,5 | -0,43 | 585,0 | 14440 | | Marks & Spencer | 714,5 | -0,90 | 721,0 | 9565 | | Prudential | 733,5 | -0,95 | 740,5 | 13251 | | Reuters Group | 489,0 | -1,06 | 494,3 | 13159 | | Rio Tinto | 3119,0 | -2,01 | 3183,0 | 9206 | | Sainsbury | 530,0 | -0,84 | 534,5 | 19825 | | Unilever | 1536,0 | -1,09 | 1553,0 | 7195 | | Vodafone Airtch | 138,6 | -1,21 | 140,3 | 212531 | | Германия (EUR) | | Allianz AG | 163,9 | -0,97 | 165,5 | 3254 | | BASF | 89,4 | -0,80 | 90,2 | 3066 | | Bayer AG | 49,2 | -1,46 | 49,9 | 6142 | | BMW | 43,4 | -0,98 | 43,8 | 3987 | | Commerzbank AG | 35,2 | -0,85 | 35,5 | 4186 | | Daimler-Chrysler | 60,5 | -1,11 | 61,1 | 5890 | | Deutsche Bank n | 109,2 | +0,22 | 109,0 | 5535 | | Dt Telekom n | 13,3 | -0,60 | 13,4 | 21526 | | Hypovereinsbank | 39,9 | -0,25 | 40,0 | 111 | | Infineon Tech | 11,6 | -0,69 | 11,6 | 5545 | | Merck KGaA | 96,6 | -0,20 | 96,8 | 520 | | Munich Re | 131,2 | -1,39 | 133,0 | 2881 | | Sap AG | 36,3 | -0,06 | 36,3 | 5778 | | Siemens | 87,1 | -1,37 | 88,3 | 5518 | | Volkswagen AG | 115,2 | +0,54 | 114,6 | 3622 | | Финляндия (EUR) | | Nokia | 17,6 | -0,68 | 17,7 | 37445 | | Stora Enso | 12,8 | -1,24 | 12,9 | 5037 | | Швейцария (CHF) | | Ciba Special | 81,4 | +0,12 | 81,3 | 468 | | Lonza Grp AG | 117,3 | +0,60 | 116,6 | 500 | | CS Group | 90,0 | -0,44 | 90,4 | 11230 | | Nestle | 483,0 | +0,84 | 479,0 | 4287 | | Novartis | 68,5 | -0,44 | 68,8 | 23659 | | Roche | 247,0 | +2,07 | 242,0 | 18 | | Swiss Re | 116,6 | +0,09 | 116,5 | 3256 | | UBS AG | 76,7 | +1,52 | 75,5 | 35850 | | Zurich Fin | 354,5 | — | 354,5 | 1623 | | Швеция (SEK) | | ABB | 124,3 | — | 124,3 | 2554 | | Electrolux | 179,5 | -1,64 | 182,5 | 3176 | | Ericsson | 26,6 | -0,19 | 26,6 | 124071 | | Nordea | 114,1 | -0,52 | 114,7 | 10718 | | Volvo | 598,0 | -1,32 | 606,0 | 2168 | | Голландия (EUR) | | ABN Amro Hld | 36,1 | -0,77 | 36,4 | 24709 | | Aegon NV | 15,4 | -0,58 | 15,5 | 6436 | | Ahold Kon | 9,1 | -0,76 | 9,2 | 13485 | | Fortis | 34,3 | -0,49 | 34,4 | 5572 | | ING Grp | 33,9 | +0,62 | 33,7 | 15538 | | Philips | 30,5 | -0,68 | 30,7 | 6312 | | Россия (ADR) | | АФК Система | 29,60 | -1,51 | 29,85 | 689 | | Вимм-Билль-Данн | 79,94 | -1,26 | 80,96 | 83 | | Вымпелком | 97,11 | +0,84 | 96,30 | 364 | | Газпром | 40,17 | -1,54 | 40,80 | 3460 | | ЛУКОЙЛ | 83,40 | -2,23 | 85,30 | 1323 | | Мобильные телесистемы | 56,50 | +1,88 | 55,46 | 934 | | Норильский никель | 204,00 | -1,57 | 207,00 | 386 | | Пятерочка | 28,70 | +2,64 | 28,40 | 131 | | РАО ЕЭС России | 139,00 | -3,17 | 142,00 | 1395 | | Ростелеком | 53,40 | -0,07 | 53,79 | 21 | | Стальная группа Мечел | 33,11 | -2,27 | 33,88 | 186 | | Сургутнефтегаз | 61,90 | -0,80 | 62,40 | 412 | | Канада (CAD) | | Alcan Inc | 62,5 | +0,21 | 62,4 | 401 | | Bank of Montreal | 72,5 | +0,78 | 71,9 | 448 | | Bank Nova Scotia | 53,8 | +0,47 | 53,5 | 543 | | BCE Inc | 38,6 | -0,13 | 38,6 | 6465 | | Imperial Oil | 44,4 | +0,75 | 44,1 | 236 | | Loblaw Cos Ltd | 49,4 | +0,20 | 49,3 | 155 | | Nortel Networks | 27,2 | +1,30 | 26,9 | 357 | | Royal Bank of Canada | 59,4 | +0,52 | 59,1 | 786 | | США ($) | | Abbott Labs | 57,73 | -2,15 | 59,00 | 2734 | | Agilent Tech | 35,43 | -0,37 | 35,56 | 608 | | Alcoa | 34,74 | -0,09 | 34,77 | 1106 | | Allstate Corp | 61,44 | +0,23 | 61,30 | 726 | | Alltel | 61,18 | -0,16 | 61,28 | 370 | | Amer Electric Power | 49,50 | +0,02 | 49,49 | 451 | | Amer Express Co | 58,37 | +0,22 | 58,24 | 1236 | | AIG | 68,68 | +0,78 | 68,15 | 1824 | | Amgen | 60,20 | +0,17 | 60,10 | 5292 | | Analog Devices | 38,08 | +5,11 | 36,23 | 2661 | | Anheuser-Busch | 52,36 | -0,25 | 52,49 | 344 | | Time Warner Inc | 20,84 | -0,14 | 20,87 | 2888 | | Apple Comp Inc | 90,70 | +0,39 | 90,35 | 7362 | | Applied Materials | 19,73 | +1,91 | 19,36 | 11672 | | Automatic Data Proc | 44,94 | +0,74 | 44,61 | 586 | | Bank of America | 52,15 | +1,66 | 51,30 | 3715 | | Bank of New York | 41,74 | +0,41 | 41,57 | 1236 | | Baxter Int | 54,93 | -0,16 | 55,02 | 751 | | BCE Inc | 34,13 | +0,09 | 34,10 | 495 | | Berkshire cl a* | 109,70 | -0,18 | 109,90 | 1 | | Berkshire cl b* | 3,66 | -0,06 | 3,67 | 3 | | Boeing Co | 92,70 | +2,49 | 90,45 | 1610 | | Bristol Myers sq | 28,27 | -0,07 | 28,29 | 1199 | | Cardinal Health | 74,25 | -0,34 | 74,50 | 258 | | Carnival | 46,41 | -0,62 | 46,70 | 541 | | Caterpillar Inc | 68,84 | +1,74 | 67,66 | 2383 | | ChevronTexaco | 77,77 | -0,24 | 77,96 | 1878 | | Cigna | 152,92 | +0,57 | 152,05 | 221 | | Cisco | 26,75 | -0,34 | 26,84 | 15197 | | Citigroup | 53,25 | +1,37 | 52,53 | 4539 | | Coca-Cola Co | 51,60 | +0,06 | 51,57 | 1955 | | Colgate Palmoliv | 66,61 | -0,09 | 66,67 | 241 | | Costco Wholesale | 55,21 | -0,70 | 55,60 | 1518 | | Daimler-Chrysler | 82,13 | -0,59 | 82,62 | 263 | | Dow Chemical Co | 45,34 | -0,40 | 45,52 | 1038 | | Du Pont Co | 49,33 | -1,04 | 49,85 | 740 | | Eastman Kodak | 23,86 | -0,29 | 23,93 | 363 | | Eli Lilly | 58,99 | +0,20 | 58,87 | 1073 | | EMC Corp | 15,18 | -0,26 | 15,22 | 4125 | | Emerson Electric | 44,21 | -0,36 | 44,37 | 590 | | Exelon | 73,04 | +0,22 | 72,88 | 932 | | Exxon Mobil | 78,25 | -0,19 | 78,40 | 4044 | | Fannie Mae | 57,92 | +1,67 | 56,97 | 757 | | First Data Corp | 32,45 | -0,06 | 32,47 | 2190 | | Ford Motor Co | 7,85 | — | 7,85 | 4516 | | Gap Inc | 18,59 | -0,64 | 18,71 | 720 | | Genentech | 82,08 | -0,35 | 82,37 | 493 | | General Elec Co | 35,08 | -0,34 | 35,20 | 6466 | | General Motors | 31,95 | -0,56 | 32,13 | 1705 | | Goldman Sachs Gr | 217,39 | +1,16 | 214,90 | 1499 | | HJ Heinz Co | 46,95 | -0,55 | 47,21 | 277 | | Halliburton Co | 32,50 | -0,25 | 32,58 | 2708 | | Hewlett-Packard | 40,96 | -0,61 | 41,21 | 3359 | | Home Depot Inc | 38,87 | -1,45 | 39,44 | 2049 | | Honeywell Int | 47,78 | +0,29 | 47,64 | 617 | | Illinois Tool Works | 51,26 | -4,29 | 53,56 | 1255 | | Intel Corp | 21,28 | +1,43 | 20,98 | 56155 | | IBM | 94,64 | -2,55 | 97,12 | 4240 | | Intl Paper | 36,84 | -0,81 | 37,14 | 474 | | Johnson&Johnson | 64,62 | +0,11 | 64,55 | 2557 | | J P Morgan Chase | 52,23 | +4,09 | 50,18 | 10492 | | Kimberly-Clark | 71,73 | +0,60 | 71,30 | 506 | | Kohls | 78,43 | +0,62 | 77,95 | 460 | | Kroger | 29,40 | +0,17 | 29,35 | 1105 | | Lehman Brothers | 77,38 | +2,03 | 75,84 | 1666 | | Lockheed Martin | 96,07 | +0,11 | 95,96 | 287 | | Lowes Cos | 31,57 | -0,69 | 31,84 | 1136 | | Marsh & McLennan | 31,34 | -0,51 | 31,50 | 2963 | | McDonalds Corp | 48,81 | -0,41 | 49,01 | 1535 | | Medtronic | 52,00 | -0,10 | 52,05 | 1193 | | Merck & Co | 49,75 | -0,52 | 50,01 | 2630 | | Merrill Lynch | 91,21 | +1,64 | 89,74 | 1678 | | Metlife Inc | 64,10 | -0,05 | 64,13 | 476 | | Micron Tech | 11,16 | +1,92 | 10,95 | 2977 | | Microsoft | 28,42 | -1,49 | 28,85 | 17043 | | Minnesota Mining | 77,01 | -0,35 | 77,28 | 430 | | Motorola Inc | 18,25 | +1,67 | 17,95 | 7723 | | Occidental Petr | 51,08 | +0,26 | 50,95 | 956 | | Omnicom Group | 104,45 | -0,40 | 104,87 | 194 | | Oracle Corp | 18,84 | -0,26 | 18,89 | 11545 | | Pfizer Inc | 26,82 | -0,30 | 26,90 | 5779 | | Philip Morris | 69,76 | +0,27 | 69,57 | 1976 | | Raytheon Co | 55,05 | +0,13 | 54,98 | 356 | | Schering-plough | 28,25 | +0,36 | 28,15 | 2101 | | Tenet Healthcare | 7,18 | -0,14 | 7,19 | 567 | | Texas Instrument | 32,11 | +2,56 | 31,31 | 4241 | | Textron Inc | 95,96 | -0,17 | 96,12 | 135 | | Time Warner Inc | 20,84 | -0,14 | 20,87 | 2888 | | Tyco Int | 32,15 | — | 32,15 | 909 | | Unisys Corp | 9,00 | -0,88 | 9,08 | 312 | | UPS | 71,27 | -0,52 | 71,64 | 715 | | United Tech | 66,54 | +0,54 | 66,18 | 1446 | | Unitedhealth Gr | 54,71 | +0,16 | 54,62 | 1647 | | US Bancorp | 34,39 | -0,49 | 34,56 | 1779 | | Verizon Comm | 37,28 | -0,48 | 37,46 | 1789 | | Wachovia | 55,66 | +0,89 | 55,17 | 1871 | | Wal-Mart Stores | 47,97 | -0,42 | 48,17 | 1307 | | Walt Disney Co | 35,00 | -0,43 | 35,15 | 1434 | | Washington Mutual | 42,26 | +5,31 | 40,13 | 5054 | | Wells Fargo | 35,75 | +1,42 | 35,25 | 3084 | | Xerox Corp | 18,02 | +0,22 | 17,98 | 968 |
|
