| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -1,02 | 10,8 | 6159 | | ANZ Banking Grp | 30,9 | -1,18 | 31,3 | 6661 | | CommonWealth Bank | 52,7 | -1,13 | 53,3 | 3972 | | National Australian Bank | 43,4 | -1,39 | 44,0 | 5401 | | Telstra Corp | 4,8 | +0,63 | 4,7 | 32150 | | Westpac Banking | 27,1 | -1,42 | 27,5 | 7518 | | Япония (JPY) | | Asahi Kasei | 854,0 | -1,27 | 865,0 | 5231 | | Daiwa Securities | 1353,0 | -0,81 | 1364,0 | 8382 | | Fuji Photo Film | 4960,0 | -1,98 | 5060,0 | 2970 | | Fujitsu Ltd | 774,0 | -2,89 | 797,0 | 21056 | | Honda Motor Co | 4100,0 | — | 4100,0 | 13156 | | Kao Corp | 3350,0 | -1,18 | 3390,0 | 2135 | | KDDI* | 959000,0 | -1,03 | 969000,0 | 23 | | Mitsubishi Fin Gr* | 1300000,
0 | -2,26 | 1330000,0 | 37 | | Mitsubishi Electric | 1221,0 | -2,32 | 1250,0 | 9846 | | NEC Corp | 634,0 | -2,61 | 651,0 | 11312 | | Nippon Steel Corp | 783,0 | -1,26 | 793,0 | 76396 | | Nissan Motor Co | 1204,0 | -0,74 | 1213,0 | 18604 | | NTT* | 607000,0 | -1,14 | 614000,0 | 21 | | NTT DoCoMo* | 206000,0 | -0,96 | 208000,0 | 67 | | Pioneer | 1586,0 | -3,35 | 1641,0 | 3254 | | Ricoh | 2685,0 | -1,47 | 2725,0 | 2533 | | Seikisui House | 1821,0 | -1,41 | 1847,0 | 3014 | | Shin-Etsu Chem | 7690,0 | -1,79 | 7830,0 | 2480 | | Sony | 6410,0 | -2,29 | 6560,0 | 5990 | | Sumitomo Chem | 844,0 | -1,86 | 860,0 | 5379 | | TDK Corp | 10140,0 | -3,06 | 10460,0 | 2041 | | Toshiba Corp | 874,0 | -0,91 | 882,0 | 24555 | | Toyota Motor Co | 7290,0 | -0,55 | 7330,0 | 9278 | | Гонконг (HKD) | | Cheung Kong | 100,8 | -2,42 | 103,3 | 4253 | | China Mobile | 72,5 | -4,10 | 75,6 | 31947 | | China Unicom | 11,3 | -3,41 | 11,7 | 13997 | | CLP Holdings | 56,1 | -2,44 | 57,5 | 2415 | | CNOOC | 6,7 | -1,61 | 6,8 | 115970 | | Hang Seng Bank | 110,8 | -1,69 | 112,7 | 2166 | | Henderson Land | 47,0 | -1,98 | 48,0 | 2293 | | HSBC Holdings | 143,2 | -0,56 | 144,0 | 18205 | | Hutchison | 75,3 | -1,44 | 76,4 | 7254 | | Франция (EUR) | | Axa | 33,1 | -1,43 | 33,6 | 12519 | | BNP Paribas | 83,1 | -0,59 | 83,6 | 5808 | | Bouygues | 59,2 | -0,24 | 59,3 | 1516 | | Danone | 120,4 | +0,12 | 120,3 | 1244 | | EADS | 23,5 | -0,80 | 23,7 | 2796 | | France Telecom | 20,7 | -0,15 | 20,7 | 10338 | | Lafarge | 116,6 | +0,29 | 116,3 | 1106 | | Michelin | 88,0 | +0,91 | 87,2 | 1544 | | Peugeot | 58,0 | -1,16 | 58,7 | 1658 | | Renault | 91,5 | -0,24 | 91,7 | 1340 | | Sanofi-Synthelab | 67,3 | -0,97 | 68,0 | 5562 | | Schneider Elec | 103,2 | +5,36 | 98,0 | 2990 | | STMicroelectronics | 14,8 | -2,05 | 15,1 | 9127 | | Total Fina Elf | 53,4 | -0,78 | 53,8 | 12353 | | Великобритания (GBp) | | ARM Holdings | 131,8 | -0,38 | 132,3 | 3753 | | BAE System | 447,8 | -1,27 | 453,5 | 14780 | | Barclays | 737,0 | -0,87 | 743,5 | 27874 | | BP | 571,0 | -0,52 | 574,0 | 74168 | | BAT | 1566,0 | -1,01 | 1582,0 | 5187 | | British Airways | 509,5 | -0,59 | 512,5 | 7561 | | British Telecom | 312,8 | +0,72 | 310,5 | 20922 | | Cable & Wireless | 174,5 | -0,51 | 175,4 | 7708 | | Cadbury Schweppes | 677,4 | -1,38 | 687,0 | 10623 | | HSBC Hldg | 920,0 | -0,11 | 921,0 | 41790 | | Lloyds TSB Grp | 578,5 | -0,60 | 582,0 | 10704 | | Marks & Spencer | 714,5 | +0,28 | 712,5 | 7978 | | Prudential | 745,5 | +1,64 | 733,5 | 33668 | | Reuters Group | 492,0 | +0,46 | 488,3 | 10458 | | Rio Tinto | 3081,0 | -1,22 | 3119,0 | 11495 | | Sainsbury | 529,5 | -0,19 | 530,5 | 8034 | | Unilever | 1546,0 | +0,59 | 1537,0 | 2356 | | Vodafone Airtch | 140,6 | +1,30 | 138,7 | 193338 | | Германия (EUR) | | Allianz AG | 162,0 | -1,04 | 163,7 | 3329 | | BASF | 88,7 | -0,67 | 89,3 | 3026 | | Bayer AG | 49,1 | +0,02 | 49,0 | 5572 | | BMW | 43,4 | -0,09 | 43,4 | 3238 | | Commerzbank AG | 34,8 | -1,14 | 35,2 | 5336 | | Daimler-Chrysler | 59,3 | -1,84 | 60,5 | 12334 | | Deutsche Bank n | 108,0 | -1,10 | 109,2 | 4515 | | Dt Telekom n | 13,3 | +0,08 | 13,3 | 22485 | | Hypovereinsbank | 39,8 | -0,23 | 39,9 | 105 | | Infineon Tech | 11,6 | +0,09 | 11,6 | 9413 | | Merck KGaA | 95,3 | -1,33 | 96,6 | 742 | | Munich Re | 131,5 | +0,22 | 131,2 | 1711 | | Sap AG | 36,2 | -0,08 | 36,3 | 8363 | | Siemens | 87,0 | +0,08 | 86,9 | 5326 | | Volkswagen AG | 114,8 | -0,36 | 115,2 | 2486 | | Финляндия (EUR) | | Nokia | 18,2 | +3,48 | 17,6 | 161917 | | Stora Enso | 12,8 | +0,24 | 12,7 | 7583 | | Швейцария (CHF) | | Ciba Special | 80,5 | -1,11 | 81,4 | 331 | | Lonza Grp AG | 118,6 | +1,11 | 117,3 | 636 | | CS Group | 89,5 | -0,56 | 90,0 | 7570 | | Nestle | 479,5 | -0,72 | 483,0 | 1848 | | Novartis | 69,0 | +0,80 | 68,5 | 11526 | | Roche | 248,3 | +0,53 | 247,0 | 7 | | Swiss Re | 116,7 | +0,09 | 116,6 | 2298 | | UBS AG | 75,2 | -1,89 | 76,7 | 17316 | | Zurich Fin | 354,0 | -0,14 | 354,5 | 530 | | Швеция (SEK) | | ABB | 124,5 | +0,20 | 124,3 | 3003 | | Electrolux | 183,0 | +1,67 | 180,0 | 2779 | | Ericsson | 26,9 | +1,32 | 26,6 | 187738 | | Nordea | 113,1 | -1,05 | 114,3 | 9541 | | Volvo | 594,0 | -0,67 | 598,0 | 2088 | | Голландия (EUR) | | ABN Amro Hld | 35,8 | -0,83 | 36,1 | 19908 | | Aegon NV | 15,2 | -1,17 | 15,4 | 6631 | | Ahold Kon | 9,1 | +0,33 | 9,1 | 10225 | | Fortis | 33,8 | -1,63 | 34,3 | 5143 | | ING Grp | 33,5 | -0,86 | 33,8 | 13273 | | Philips | 30,9 | +1,28 | 30,5 | 11460 | | Россия (ADR) | | АФК Система | 29,20 | +0,34 | 29,40 | 128 | | Вимм-Билль-Данн | 80,91 | -2,51 | 82,99 | 37 | | Вымпелком | 96,29 | -0,56 | 96,83 | 257 | | Газпром | 39,40 | -1,79 | 40,17 | 7476 | | ЛУКОЙЛ | 81,20 | -1,92 | 83,40 | 2071 | | Мобильные телесистемы | 56,47 | -1,71 | 57,45 | 562 | | Норильский никель | 199,04 | -1,84 | 203,75 | 400 | | Пятерочка | 29,50 | -0,28 | 29,08 | 138 | | РАО ЕЭС России | 133,50 | -2,91 | 137,50 | 794 | | Ростелеком | 53,92 | +0,28 | 53,77 | 15 | | Стальная группа Мечел | 32,94 | -0,60 | 33,14 | 106 | | Сургутнефтегаз | 60,00 | -2,91 | 61,90 | 1187 | | Канада (CAD) | | Alcan Inc | 61,5 | -1,41 | 62,3 | 583 | | Bank of Montreal | 72,5 | -0,34 | 72,8 | 271 | | Bank Nova Scotia | 53,9 | -0,39 | 54,1 | 484 | | BCE Inc | 38,3 | -0,23 | 38,4 | 2804 | | Imperial Oil | 43,6 | -1,94 | 44,4 | 227 | | Loblaw Cos Ltd | 49,6 | -0,34 | 49,8 | 59 | | Nortel Networks | 27,2 | -0,37 | 27,3 | 266 | | Royal Bank of Canada | 59,7 | +0,39 | 59,4 | 540 | | США ($) | | Abbott Labs | 57,32 | -1,22 | 58,03 | 1611 | | Agilent Tech | 35,40 | -0,23 | 35,48 | 546 | | Alcoa | 34,42 | -0,15 | 34,47 | 1428 | | Allstate Corp | 60,94 | -0,54 | 61,27 | 1118 | | Alltel | 61,66 | +0,42 | 61,40 | 436 | | Amer Electric Power | 49,71 | -0,12 | 49,77 | 631 | | Amer Express Co | 58,40 | -0,07 | 58,44 | 971 | | AIG | 68,74 | +0,42 | 68,45 | 1582 | | Amgen | 63,39 | +5,63 | 60,01 | 31320 | | Analog Devices | 38,38 | +1,45 | 37,83 | 843 | | Anheuser-Busch | 51,99 | -0,29 | 52,14 | 484 | | Time Warner Inc | 20,70 | -0,62 | 20,83 | 1727 | | Apple Comp Inc | 90,89 | +0,54 | 90,40 | 6568 | | Applied Materials | 19,60 | -0,41 | 19,68 | 9383 | | Automatic Data Proc | 44,66 | -0,65 | 44,95 | 218 | | Bank of America | 50,77 | -2,03 | 51,82 | 4853 | | Bank of New York | 41,05 | -0,97 | 41,45 | 962 | | Baxter Int | 56,08 | +2,22 | 54,86 | 1585 | | BCE Inc | 33,91 | -0,41 | 34,05 | 154 | | Berkshire cl a* | 109,30 | -0,39 | 109,73 | 1 | | Berkshire cl b* | 3,63 | -0,36 | 3,65 | 6 | | Boeing Co | 93,42 | -0,49 | 93,88 | 1601 | | Bristol Myers sq | 28,31 | +0,18 | 28,26 | 1178 | | Cardinal Health | 74,48 | +0,30 | 74,26 | 359 | | Carnival | 46,43 | +0,04 | 46,41 | 660 | | Caterpillar Inc | 68,19 | -1,27 | 69,37 | 1167 | | ChevronTexaco | 77,13 | -0,82 | 77,77 | 1630 | | Cigna | 150,41 | -1,04 | 151,99 | 244 | | Cisco | 26,64 | -0,86 | 26,87 | 12019 | | Citigroup | 53,21 | +0,42 | 52,99 | 4056 | | Coca-Cola Co | 51,76 | +0,19 | 51,66 | 1542 | | Colgate Palmoliv | 67,08 | +0,51 | 66,74 | 365 | | Costco Wholesale | 54,99 | -0,05 | 55,02 | 943 | | Daimler-Chrysler | 81,00 | -1,18 | 81,97 | 785 | | Dow Chemical Co | 45,01 | -0,64 | 45,30 | 907 | | Du Pont Co | 48,99 | -0,61 | 49,29 | 891 | | Eastman Kodak | 24,01 | +1,27 | 23,71 | 402 | | Eli Lilly | 59,59 | +0,76 | 59,14 | 1564 | | EMC Corp | 15,43 | +0,52 | 15,35 | 3757 | | Emerson Electric | 44,32 | -0,38 | 44,49 | 511 | | Exelon | 72,64 | -1,14 | 73,48 | 642 | | Exxon Mobil | 77,52 | -0,87 | 78,20 | 3679 | | Fannie Mae | 58,00 | +0,28 | 57,84 | 584 | | First Data Corp | 32,48 | -0,03 | 32,49 | 1221 | | Ford Motor Co | 7,79 | -0,38 | 7,82 | 3077 | | Gap Inc | 18,60 | -0,21 | 18,64 | 682 | | Genentech | 82,81 | +0,88 | 82,09 | 543 | | General Elec Co | 35,35 | +0,63 | 35,13 | 6365 | | General Motors | 31,85 | +0,47 | 31,70 | 1380 | | Goldman Sachs Gr | 217,85 | +0,51 | 216,75 | 1490 | | HJ Heinz Co | 48,29 | +2,92 | 46,92 | 951 | | Halliburton Co | 31,86 | -1,55 | 32,36 | 2889 | | Hewlett-Packard | 41,31 | +0,81 | 40,98 | 2725 | | Home Depot Inc | 38,82 | -0,56 | 39,04 | 1551 | | Honeywell Int | 48,00 | -0,44 | 48,21 | 1129 | | Illinois Tool Works | 51,65 | -0,21 | 51,76 | 748 | | Intel Corp | 21,46 | +0,52 | 21,35 | 27284 | | IBM | 94,70 | -0,11 | 94,80 | 1998 | | Intl Paper | 36,79 | -0,05 | 36,81 | 584 | | Johnson&Johnson | 64,76 | +0,51 | 64,43 | 2464 | | J P Morgan Chase | 51,97 | -0,19 | 52,07 | 4244 | | Kimberly-Clark | 71,53 | +0,32 | 71,30 | 353 | | Kohls | 78,31 | — | 78,31 | 262 | | Kroger | 29,86 | +1,56 | 29,40 | 1310 | | Lehman Brothers | 77,72 | +0,18 | 77,58 | 1132 | | Lockheed Martin | 95,88 | -0,51 | 96,37 | 342 | | Lowes Cos | 31,52 | — | 31,52 | 1081 | | Marsh & McLennan | 31,48 | -0,54 | 31,65 | 548 | | McDonalds Corp | 48,41 | -0,96 | 48,88 | 1201 | | Medtronic | 51,77 | -0,29 | 51,92 | 797 | | Merck & Co | 49,71 | +0,04 | 49,69 | 2886 | | Merrill Lynch | 91,20 | +0,60 | 90,66 | 2305 | | Metlife Inc | 64,15 | +0,08 | 64,10 | 438 | | Micron Tech | 11,00 | -0,90 | 11,10 | 2223 | | Microsoft | 28,81 | +0,73 | 28,60 | 15138 | | Minnesota Mining | 77,06 | -0,03 | 77,08 | 768 | | Motorola Inc | 18,23 | +0,05 | 18,22 | 5492 | | Occidental Petr | 50,28 | -1,64 | 51,12 | 791 | | Omnicom Group | 104,98 | +0,27 | 104,70 | 133 | | Oracle Corp | 18,82 | +0,48 | 18,73 | 12581 | | Pfizer Inc | 26,90 | +0,45 | 26,78 | 6011 | | Philip Morris | 69,10 | -1,40 | 70,08 | 3925 | | Raytheon Co | 55,04 | -0,07 | 55,08 | 275 | | Schering-plough | 31,00 | +8,58 | 28,55 | 7671 | | Tenet Healthcare | 7,16 | -0,14 | 7,17 | 300 | | Texas Instrument | 32,39 | +1,38 | 31,95 | 2865 | | Textron Inc | 100,09 | +4,51 | 95,77 | 1502 | | Time Warner Inc | 20,70 | -0,62 | 20,83 | 1727 | | Tyco Int | 32,04 | — | 32,04 | 1205 | | Unisys Corp | 8,93 | -0,67 | 8,99 | 385 | | UPS | 71,85 | +0,63 | 71,40 | 556 | | United Tech | 66,98 | +0,09 | 66,92 | 1162 | | Unitedhealth Gr | 52,44 | -3,27 | 54,21 | 4190 | | US Bancorp | 34,33 | -0,20 | 34,40 | 1776 | | Verizon Comm | 37,59 | +0,45 | 37,42 | 2341 | | Wachovia | 55,56 | -0,55 | 55,87 | 1416 | | Wal-Mart Stores | 48,13 | +0,33 | 47,97 | 1428 | | Walt Disney Co | 35,01 | +0,26 | 34,92 | 1484 | | Washington Mutual | 42,45 | +0,66 | 42,17 | 2123 | | Wells Fargo | 36,14 | +0,53 | 35,95 | 2652 | | Xerox Corp | 17,98 | -0,88 | 18,14 | 1046 |
|
