| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 11,0 | +1,20 | 10,8 | 5087 | | ANZ Banking Grp | 31,1 | -0,42 | 31,2 | 4181 | | CommonWealth Bank | 53,1 | -0,13 | 53,2 | 2154 | | National Australian Bank | 43,7 | +0,09 | 43,7 | 3994 | | Telstra Corp | 4,7 | -1,46 | 4,8 | 20907 | | Westpac Banking | 27,2 | -0,73 | 27,4 | 3920 | | Япония (JPY) | | Asahi Kasei | 836,0 | -1,88 | 852,0 | 6185 | | Daiwa Securities | 1329,0 | -2,28 | 1360,0 | 9299 | | Fuji Photo Film | 5010,0 | +0,40 | 4990,0 | 2615 | | Fujitsu Ltd | 763,0 | -1,04 | 771,0 | 14610 | | Honda Motor Co | 4120,0 | +0,73 | 4090,0 | 11661 | | Kao Corp | 3390,0 | -0,29 | 3400,0 | 1887 | | KDDI* | 974000,0 | -0,20 | 976000,0 | 17 | | Mitsubishi Fin Gr* | 1290000,
0 | -0,77 | 1300000,0 | 26 | | Mitsubishi Electric | 1223,0 | -1,45 | 1241,0 | 5882 | | NEC Corp | 647,0 | -0,15 | 648,0 | 11049 | | Nippon Steel Corp | 769,0 | — | 769,0 | 85893 | | Nissan Motor Co | 1220,0 | +0,49 | 1214,0 | 15676 | | NTT* | 602000,0 | -0,82 | 607000,0 | 27 | | NTT DoCoMo* | 207000,0 | — | 207000,0 | 68 | | Pioneer | 1573,0 | -0,63 | 1583,0 | 1635 | | Ricoh | 2675,0 | — | 2675,0 | 2435 | | Seikisui House | 1789,0 | -0,89 | 1805,0 | 3371 | | Shin-Etsu Chem | 7700,0 | -0,13 | 7710,0 | 2042 | | Sony | 6490,0 | +0,46 | 6460,0 | 9173 | | Sumitomo Chem | 803,0 | -5,19 | 847,0 | 24629 | | TDK Corp | 10370,0 | +1,07 | 10260,0 | 1267 | | Toshiba Corp | 885,0 | -1,45 | 898,0 | 25503 | | Toyota Motor Co | 7410,0 | +0,41 | 7380,0 | 11655 | | Гонконг (HKD) | | Cheung Kong | 101,7 | +0,30 | 101,4 | 2229 | | China Mobile | 72,8 | -2,80 | 74,9 | 47997 | | China Unicom | 11,5 | +1,05 | 11,4 | 15608 | | CLP Holdings | 57,9 | +1,22 | 57,2 | 4070 | | CNOOC | 6,8 | +0,59 | 6,8 | 87386 | | Hang Seng Bank | 111,8 | +0,27 | 111,5 | 1255 | | Henderson Land | 47,7 | -0,21 | 47,8 | 1791 | | HSBC Holdings | 145,0 | +0,28 | 144,6 | 25237 | | Hutchison | 75,9 | -0,07 | 76,0 | 5979 | | Франция (EUR) | | Axa | 33,5 | -0,48 | 33,7 | 6463 | | BNP Paribas | 85,8 | -0,78 | 86,5 | 4869 | | Bouygues | 59,9 | +0,45 | 59,6 | 960 | | Danone | 124,1 | +1,04 | 122,9 | 1516 | | EADS | 23,8 | +0,34 | 23,7 | 2033 | | France Telecom | 21,1 | +0,14 | 21,0 | 7466 | | Lafarge | 117,3 | +0,19 | 117,1 | 893 | | Michelin | 88,1 | — | 88,1 | 864 | | Peugeot | 57,4 | -0,05 | 57,4 | 1256 | | Renault | 93,0 | -0,99 | 93,9 | 1326 | | Sanofi-Synthelab | 66,9 | -1,23 | 67,7 | 4198 | | Schneider Elec | 104,2 | +1,12 | 103,0 | 1525 | | STMicroelectronics | 14,8 | -1,13 | 15,0 | 3044 | | Total Fina Elf | 54,4 | +0,97 | 53,9 | 10546 | | Великобритания (GBp) | | ARM Holdings | 133,8 | +1,13 | 132,3 | 8555 | | BAE System | 452,5 | +1,23 | 447,0 | 21461 | | Barclays | 732,0 | -2,27 | 750,0 | 115423 | | BP | 577,1 | +1,32 | 570,0 | 87156 | | BAT | 1553,8 | -0,77 | 1566,0 | 10863 | | British Airways | 514,1 | -0,19 | 514,0 | 6457 | | British Telecom | 314,0 | -0,16 | 314,5 | 16022 | | Cable & Wireless | 177,6 | +0,40 | 176,9 | 24126 | | Cadbury Schweppes | 684,1 | -0,94 | 688,5 | 7930 | | HSBC Hldg | 925,0 | -0,59 | 929,5 | 43370 | | Lloyds TSB Grp | 585,7 | +0,17 | 583,0 | 17495 | | Marks & Spencer | 714,1 | -1,53 | 720,0 | 10790 | | Prudential | 749,9 | +1,68 | 742,0 | 11522 | | Reuters Group | 488,8 | +0,31 | 487,3 | 11549 | | Rio Tinto | 3106,0 | +0,48 | 3100,0 | 7420 | | Sainsbury | 534,5 | +0,47 | 532,0 | 10880 | | Unilever | 1564,0 | +0,13 | 1562,0 | 2624 | | Vodafone Airtch | 142,8 | -0,21 | 143,1 | 206453 | | Германия (EUR) | | Allianz AG | 164,8 | -0,40 | 165,5 | 2363 | | BASF | 89,0 | -0,70 | 89,6 | 1957 | | Bayer AG | 49,1 | -0,83 | 49,6 | 2681 | | BMW | 44,7 | +2,57 | 43,6 | 4155 | | Commerzbank AG | 36,3 | +0,61 | 36,0 | 4392 | | Daimler-Chrysler | 59,5 | -0,92 | 60,0 | 5298 | | Deutsche Bank n | 113,1 | +0,41 | 112,6 | 5382 | | Dt Telekom n | 13,3 | -0,97 | 13,4 | 22746 | | Hypovereinsbank | 40,0 | -0,07 | 40,0 | 140 | | Infineon Tech | 11,4 | -0,79 | 11,4 | 5765 | | Merck KGaA | 96,2 | +0,45 | 95,8 | 448 | | Munich Re | 133,4 | +0,29 | 133,0 | 1350 | | Sap AG | 36,9 | -0,03 | 36,9 | 7326 | | Siemens | 91,7 | +1,46 | 90,4 | 7305 | | Volkswagen AG | 113,5 | -0,82 | 114,5 | 1452 | | Финляндия (EUR) | | Nokia | 18,4 | -0,43 | 18,5 | 25505 | | Stora Enso | 12,6 | -0,71 | 12,7 | 3492 | | Швейцария (CHF) | | Ciba Special | 80,7 | -0,80 | 81,4 | 266 | | Lonza Grp AG | 119,0 | -0,42 | 119,5 | 264 | | CS Group | 93,0 | +0,81 | 92,2 | 5946 | | Nestle | 488,5 | +1,40 | 481,8 | 2000 | | Novartis | 69,8 | +0,36 | 69,6 | 11974 | | Roche | 253,5 | +1,10 | 250,8 | 14 | | Swiss Re | 118,4 | -0,08 | 118,5 | 1536 | | UBS AG | 77,9 | -0,51 | 78,3 | 9627 | | Zurich Fin | 358,0 | +0,42 | 356,5 | 733 | | Швеция (SEK) | | ABB | 129,0 | +1,98 | 126,5 | 6073 | | Electrolux | 190,0 | +1,88 | 186,5 | 1956 | | Ericsson | 26,2 | +0,19 | 26,2 | 182403 | | Nordea | 115,3 | -0,77 | 116,2 | 7715 | | Volvo | 623,0 | +1,96 | 611,0 | 3054 | | Голландия (EUR) | | ABN Amro Hld | 35,8 | -1,46 | 36,3 | 55938 | | Aegon NV | 15,5 | -0,13 | 15,5 | 4638 | | Ahold Kon | 9,2 | +0,11 | 9,2 | 9901 | | Fortis | 34,2 | -0,78 | 34,5 | 5745 | | ING Grp | 34,5 | +0,61 | 34,2 | 11134 | | Philips | 31,3 | +0,10 | 31,2 | 5616 | | Россия (ADR) | | АФК Система | 29,80 | -1,00 | 30,10 | 385 | | Вимм-Билль-Данн | 82,65 | +1,42 | 81,49 | 35 | | Вымпелком | 95,37 | -0,92 | 96,26 | 309 | | Газпром | 40,20 | -0,32 | 40,40 | 4028 | | ЛУКОЙЛ | 83,79 | +0,36 | 83,60 | 1306 | | Мобильные телесистемы | 57,95 | -0,67 | 58,34 | 361 | | Норильский никель | 210,50 | -1,41 | 213,00 | 334 | | Пятерочка | 29,43 | +1,02 | 29,35 | 175 | | РАО ЕЭС России | 138,11 | -0,18 | 137,50 | 340 | | Ростелеком | 56,81 | +1,99 | 55,70 | 24 | | Стальная группа Мечел | 33,80 | +0,84 | 33,52 | 197 | | Сургутнефтегаз | 61,80 | +0,48 | 62,50 | 343 | | Канада (CAD) | | Alcan Inc | 61,4 | -0,36 | 61,6 | 459 | | Bank of Montreal | 72,0 | — | 72,0 | 463 | | Bank Nova Scotia | 53,9 | -0,09 | 53,9 | 669 | | BCE Inc | 39,6 | -0,33 | 39,8 | 6485 | | Imperial Oil | 42,6 | -1,73 | 43,4 | 275 | | Loblaw Cos Ltd | 50,0 | — | 50,0 | 260 | | Nortel Networks | 26,5 | -1,12 | 26,8 | 231 | | Royal Bank of Canada | 59,2 | -0,40 | 59,9 | 910 | | США ($) | | Abbott Labs | 57,31 | -0,93 | 57,85 | 1000 | | Agilent Tech | 35,55 | +0,20 | 35,48 | 386 | | Alcoa | 34,44 | +0,20 | 34,37 | 938 | | Allstate Corp | 62,26 | -0,37 | 62,49 | 716 | | Alltel | 61,46 | -0,71 | 61,90 | 552 | | Amer Electric Power | 50,45 | +0,22 | 50,34 | 296 | | Amer Express Co | 61,59 | +0,97 | 61,00 | 1821 | | AIG | 69,54 | +0,01 | 69,53 | 1416 | | Amgen | 62,79 | +1,33 | 61,97 | 6174 | | Analog Devices | 38,26 | -0,88 | 38,60 | 465 | | Anheuser-Busch | 52,56 | -0,10 | 52,61 | 413 | | Time Warner Inc | 20,80 | +0,39 | 20,72 | 2536 | | Apple Comp Inc | 93,10 | +2,34 | 90,97 | 11882 | | Applied Materials | 19,35 | -0,67 | 19,48 | 8144 | | Automatic Data Proc | 44,88 | +0,27 | 44,76 | 495 | | Bank of America | 50,54 | -0,98 | 51,04 | 4318 | | Bank of New York | 41,34 | +0,15 | 41,50 | 500 | | Baxter Int | 56,21 | +0,54 | 55,91 | 806 | | BCE Inc | 35,30 | -0,42 | 35,45 | 267 | | Berkshire cl a* | 109,41 | -0,08 | 109,50 | 1 | | Berkshire cl b* | 3,64 | +0,36 | 3,63 | 6 | | Boeing Co | 93,46 | +0,18 | 93,29 | 915 | | Bristol Myers sq | 28,62 | -0,17 | 28,67 | 1702 | | Cardinal Health | 74,67 | +0,01 | 74,66 | 276 | | Carnival | 47,56 | +0,76 | 47,20 | 604 | | Caterpillar Inc | 72,50 | +0,95 | 71,82 | 2014 | | ChevronTexaco | 78,44 | -0,01 | 78,45 | 2100 | | Cigna | 152,50 | +0,15 | 152,27 | 145 | | Cisco | 26,67 | -1,19 | 26,99 | 22042 | | Citigroup | 53,23 | -0,36 | 53,42 | 2948 | | Coca-Cola Co | 51,79 | -0,58 | 52,09 | 1650 | | Colgate Palmoliv | 67,01 | -0,42 | 67,29 | 266 | | Costco Wholesale | 54,84 | -0,51 | 55,12 | 782 | | Daimler-Chrysler | 80,71 | -0,66 | 81,25 | 351 | | Dow Chemical Co | 45,18 | -0,07 | 45,21 | 849 | | Du Pont Co | 48,92 | -0,73 | 49,28 | 1227 | | Eastman Kodak | 23,91 | -0,46 | 24,02 | 417 | | Eli Lilly | 59,86 | -1,16 | 60,56 | 1214 | | EMC Corp | 15,58 | +1,37 | 15,37 | 4323 | | Emerson Electric | 45,03 | +0,16 | 44,96 | 397 | | Exelon | 74,52 | +1,69 | 73,28 | 785 | | Exxon Mobil | 79,90 | +0,18 | 79,76 | 4830 | | Fannie Mae | 58,76 | -0,52 | 59,07 | 357 | | First Data Corp | 32,55 | -0,06 | 32,57 | 1901 | | Ford Motor Co | 7,91 | +2,06 | 7,75 | 3674 | | Gap Inc | 18,89 | -0,37 | 18,96 | 960 | | Genentech | 82,22 | -0,22 | 82,40 | 508 | | General Elec Co | 35,02 | -0,31 | 35,13 | 5755 | | General Motors | 31,84 | +0,51 | 31,68 | 1123 | | Goldman Sachs Gr | 222,54 | +1,15 | 220,00 | 1312 | | HJ Heinz Co | 47,95 | -0,42 | 48,15 | 382 | | Halliburton Co | 31,75 | +0,32 | 31,65 | 3007 | | Hewlett-Packard | 41,60 | +0,56 | 41,37 | 1904 | | Home Depot Inc | 39,38 | +0,43 | 39,21 | 1359 | | Honeywell Int | 51,29 | -0,21 | 51,40 | 1400 | | Illinois Tool Works | 51,83 | +0,29 | 51,68 | 339 | | Intel Corp | 21,95 | -0,95 | 22,16 | 26420 | | IBM | 95,55 | +1,03 | 94,58 | 1555 | | Intl Paper | 37,30 | +0,27 | 37,20 | 425 | | Johnson&Johnson | 64,81 | -0,48 | 65,12 | 1908 | | J P Morgan Chase | 52,36 | -0,34 | 52,54 | 2930 | | Kimberly-Clark | 71,28 | -0,92 | 71,94 | 462 | | Kohls | 78,32 | -0,72 | 78,89 | 302 | | Kroger | 30,29 | +0,93 | 30,01 | 1038 | | Lehman Brothers | 78,30 | +0,20 | 78,14 | 1230 | | Lockheed Martin | 97,20 | +1,89 | 95,40 | 487 | | Lowes Cos | 31,86 | -0,50 | 32,02 | 728 | | Marsh & McLennan | 31,89 | -0,62 | 32,09 | 302 | | McDonalds Corp | 48,78 | +0,87 | 48,36 | 1740 | | Medtronic | 52,59 | +0,48 | 52,34 | 777 | | Merck & Co | 51,73 | +0,47 | 51,49 | 3251 | | Merrill Lynch | 91,88 | -0,15 | 92,02 | 1435 | | Metlife Inc | 64,93 | -0,25 | 65,09 | 375 | | Micron Tech | 11,25 | +0,54 | 11,19 | 3277 | | Microsoft | 28,85 | -0,59 | 29,02 | 15835 | | Minnesota Mining | 77,70 | -0,06 | 77,75 | 589 | | Motorola Inc | 18,05 | -0,88 | 18,21 | 3280 | | Occidental Petr | 51,24 | -0,91 | 51,71 | 1305 | | Omnicom Group | 105,78 | +0,12 | 105,65 | 135 | | Oracle Corp | 19,06 | +0,32 | 19,00 | 8049 | | Pfizer Inc | 26,51 | -1,71 | 26,97 | 7131 | | Philip Morris | 69,70 | +0,22 | 69,55 | 1414 | | Raytheon Co | 55,62 | +0,34 | 55,43 | 270 | | Schering-plough | 31,01 | +0,98 | 30,71 | 2673 | | Tenet Healthcare | 7,35 | -0,81 | 7,41 | 427 | | Texas Instrument | 32,48 | -0,06 | 32,50 | 2717 | | Textron Inc | 102,50 | +0,75 | 101,74 | 200 | | Time Warner Inc | 20,80 | +0,39 | 20,72 | 2536 | | Tyco Int | 32,59 | +0,77 | 32,34 | 1087 | | Unisys Corp | 8,97 | +0,22 | 8,95 | 223 | | UPS | 72,56 | -0,36 | 72,82 | 402 | | United Tech | 67,95 | +0,70 | 67,48 | 978 | | Unitedhealth Gr | 53,79 | +1,11 | 53,20 | 1646 | | US Bancorp | 34,43 | -0,35 | 34,55 | 1835 | | Verizon Comm | 37,59 | -0,84 | 37,91 | 1542 | | Wachovia | 55,56 | -0,52 | 55,85 | 1137 | | Wal-Mart Stores | 49,27 | -0,98 | 49,76 | 3210 | | Walt Disney Co | 35,24 | -0,11 | 35,28 | 1427 | | Washington Mutual | 42,48 | -0,68 | 42,77 | 1116 | | Wells Fargo | 36,20 | -0,28 | 36,30 | 1593 | | Xerox Corp | 18,04 | -3,01 | 18,60 | 1354 |
|
