| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,9 | -0,73 | 11,0 | 4077 | | ANZ Banking Grp | 31,2 | +0,39 | 31,1 | 4627 | | CommonWealth Bank | 53,2 | +0,04 | 53,1 | 2533 | | National Australian Bank | 43,5 | -0,62 | 43,7 | 3400 | | Telstra Corp | 4,7 | -0,85 | 4,7 | 22406 | | Westpac Banking | 27,1 | -0,29 | 27,2 | 5475 | | Япония (JPY) | | Asahi Kasei | 831,0 | -0,60 | 836,0 | 7019 | | Daiwa Securities | 1333,0 | +0,30 | 1329,0 | 9104 | | Fuji Photo Film | 4950,0 | -1,20 | 5010,0 | 2070 | | Fujitsu Ltd | 749,0 | -1,83 | 763,0 | 18842 | | Honda Motor Co | 4070,0 | -1,21 | 4120,0 | 9252 | | Kao Corp | 3300,0 | -2,65 | 3390,0 | 5152 | | KDDI* | 991000,0 | +1,75 | 974000,0 | 40 | | Mitsubishi Fin Gr* | 1290000,
0 | — | 1290000,0 | 31 | | Mitsubishi Electric | 1214,0 | -0,74 | 1223,0 | 6128 | | NEC Corp | 649,0 | +0,31 | 647,0 | 11514 | | Nippon Steel Corp | 759,0 | -1,30 | 769,0 | 78278 | | Nissan Motor Co | 1228,0 | +0,66 | 1220,0 | 20697 | | NTT* | 608000,0 | +1,00 | 602000,0 | 26 | | NTT DoCoMo* | 207000,0 | — | 207000,0 | 64 | | Pioneer | 1573,0 | — | 1573,0 | 2458 | | Ricoh | 2695,0 | +0,75 | 2675,0 | 2992 | | Seikisui House | 1802,0 | +0,73 | 1789,0 | 3102 | | Shin-Etsu Chem | 7590,0 | -1,43 | 7700,0 | 1423 | | Sony | 6490,0 | — | 6490,0 | 4661 | | Sumitomo Chem | 789,0 | -1,74 | 803,0 | 19286 | | TDK Corp | 10400,0 | +0,29 | 10370,0 | 1158 | | Toshiba Corp | 887,0 | +0,23 | 885,0 | 39119 | | Toyota Motor Co | 7370,0 | -0,54 | 7410,0 | 6787 | | Гонконг (HKD) | | Cheung Kong | 102,7 | +0,98 | 101,7 | 3088 | | China Mobile | 73,4 | +0,76 | 72,8 | 27040 | | China Unicom | 11,6 | +0,69 | 11,5 | 6407 | | CLP Holdings | 58,3 | +0,69 | 57,9 | 1321 | | CNOOC | 6,8 | +0,29 | 6,8 | 59393 | | Hang Seng Bank | 111,6 | -0,18 | 111,8 | 906 | | Henderson Land | 47,8 | +0,21 | 47,7 | 1845 | | HSBC Holdings | 144,5 | -0,34 | 145,0 | 13961 | | Hutchison | 76,3 | +0,53 | 75,9 | 8530 | | Франция (EUR) | | Axa | 33,5 | +0,03 | 33,5 | 8809 | | BNP Paribas | 85,0 | -0,63 | 85,5 | 4925 | | Bouygues | 59,0 | -1,49 | 59,9 | 1409 | | Danone | 120,6 | -2,89 | 124,2 | 2174 | | EADS | 23,6 | -0,59 | 23,7 | 2555 | | France Telecom | 21,0 | -0,14 | 21,0 | 10557 | | Lafarge | 115,4 | -1,73 | 117,4 | 1464 | | Michelin | 88,5 | +0,16 | 88,4 | 868 | | Peugeot | 57,7 | +0,66 | 57,3 | 1001 | | Renault | 93,3 | +0,18 | 93,1 | 1116 | | Sanofi-Synthelab | 67,0 | +0,12 | 66,9 | 3895 | | Schneider Elec | 102,9 | -1,27 | 104,2 | 1270 | | STMicroelectronics | 15,1 | +2,17 | 14,8 | 6554 | | Total Fina Elf | 53,9 | -0,68 | 54,3 | 10276 | | Великобритания (GBp) | | ARM Holdings | 134,3 | +0,37 | 133,8 | 11020 | | BAE System | 458,3 | +1,27 | 452,5 | 29926 | | Barclays | 722,6 | -2,80 | 733,0 | 105982 | | BP | 572,2 | -1,56 | 577,5 | 120715 | | BAT | 1551,5 | -0,39 | 1554,0 | 10133 | | British Airways | 507,2 | -1,27 | 513,0 | 9822 | | British Telecom | 313,3 | -0,48 | 314,0 | 25218 | | Cable & Wireless | 178,1 | +0,28 | 177,6 | 44259 | | Cadbury Schweppes | 677,0 | -0,73 | 682,0 | 17833 | | HSBC Hldg | 923,2 | -0,32 | 924,0 | 78116 | | Lloyds TSB Grp | 575,7 | -1,03 | 584,0 | 26941 | | Marks & Spencer | 713,3 | +0,56 | 709,0 | 12534 | | Prudential | 739,8 | -1,59 | 754,5 | 16228 | | Reuters Group | 484,4 | -0,97 | 488,8 | 19912 | | Rio Tinto | 3101,0 | -1,03 | 3115,0 | 13420 | | Sainsbury | 529,9 | -0,84 | 534,5 | 18650 | | Unilever | 1568,3 | +0,26 | 1564,0 | 4326 | | Vodafone Airtch | 141,2 | -0,70 | 142,8 | 194614 | | Германия (EUR) | | Allianz AG | 162,6 | -1,31 | 164,8 | 4176 | | BASF | 88,8 | -0,43 | 89,2 | 3794 | | Bayer AG | 49,6 | +0,98 | 49,1 | 7729 | | BMW | 44,7 | -0,11 | 44,8 | 4450 | | Commerzbank AG | 35,3 | -2,64 | 36,3 | 6203 | | Daimler-Chrysler | 58,5 | -1,33 | 59,3 | 9547 | | Deutsche Bank n | 112,2 | -0,81 | 113,2 | 5215 | | Dt Telekom n | 13,3 | +0,15 | 13,2 | 26114 | | Hypovereinsbank | 39,9 | -0,28 | 40,0 | 521 | | Infineon Tech | 11,5 | +1,85 | 11,3 | 15609 | | Merck KGaA | 95,7 | -0,78 | 96,4 | 669 | | Munich Re | 132,6 | -0,67 | 133,5 | 2151 | | Sap AG | 36,2 | -1,63 | 36,8 | 9700 | | Siemens | 89,2 | -2,91 | 91,9 | 12481 | | Volkswagen AG | 112,3 | -1,28 | 113,7 | 1431 | | Финляндия (EUR) | | Nokia | 18,3 | -0,54 | 18,4 | 31286 | | Stora Enso | 12,6 | — | 12,6 | 5102 | | Швейцария (CHF) | | Ciba Special | 80,4 | -0,37 | 80,7 | 384 | | Lonza Grp AG | 118,5 | -0,42 | 119,0 | 287 | | CS Group | 92,4 | -0,65 | 93,0 | 7323 | | Nestle | 492,0 | +0,72 | 488,5 | 2940 | | Novartis | 70,1 | +0,36 | 69,8 | 13005 | | Roche | 251,8 | -0,69 | 253,5 | 83 | | Swiss Re | 117,2 | -1,01 | 118,4 | 5956 | | UBS AG | 77,5 | -0,51 | 77,9 | 10627 | | Zurich Fin | 355,0 | -0,84 | 358,0 | 735 | | Швеция (SEK) | | ABB | 127,0 | -1,55 | 129,0 | 3771 | | Electrolux | 184,0 | -3,16 | 190,0 | 3463 | | Ericsson | 26,2 | — | 26,2 | 182165 | | Nordea | 114,5 | -0,69 | 115,3 | 13115 | | Volvo | 620,0 | -0,48 | 623,0 | 2048 | | Голландия (EUR) | | ABN Amro Hld | 35,0 | -2,15 | 35,8 | 44711 | | Aegon NV | 15,6 | +0,58 | 15,5 | 11110 | | Ahold Kon | 9,2 | -0,22 | 9,2 | 9882 | | Fortis | 34,5 | +0,70 | 34,3 | 5524 | | ING Grp | 34,5 | +0,23 | 34,4 | 12414 | | Philips | 30,8 | -1,25 | 31,2 | 5984 | | Россия (ADR) | | АФК Система | 29,67 | -1,41 | 29,82 | 241 | | Вимм-Билль-Данн | 80,15 | -1,81 | 81,63 | 32 | | Вымпелком | 96,26 | +0,51 | 95,77 | 306 | | Газпром | 40,28 | -0,65 | 40,27 | 3091 | | ЛУКОЙЛ | 83,23 | -1,67 | 83,90 | 2404 | | Мобильные телесистемы | 56,10 | -2,32 | 57,43 | 678 | | Мосэнерго | 25,00 | -1,57 | 25,40 | 50 | | Норильский никель | 206,83 | -1,43 | 210,00 | 429 | | Пятерочка | 29,88 | -0,34 | 29,65 | 88 | | РАО ЕЭС России | 135,00 | -2,91 | 137,25 | 504 | | Ростелеком | 57,46 | +0,63 | 57,10 | 56 | | Стальная группа Мечел | 33,27 | -2,26 | 34,04 | 195 | | Сургутнефтегаз | 63,61 | +2,87 | 62,80 | 1394 | | Канада (CAD) | | Alcan Inc | 63,8 | +4,01 | 61,3 | 1490 | | Bank of Montreal | 71,8 | -0,14 | 71,9 | 480 | | Bank Nova Scotia | 54,4 | +0,65 | 54,0 | 778 | | BCE Inc | 39,1 | -1,04 | 39,5 | 6994 | | Imperial Oil | 43,2 | +0,70 | 42,9 | 164 | | Loblaw Cos Ltd | 49,7 | -0,30 | 49,8 | 129 | | Nortel Networks | 26,7 | +0,91 | 26,5 | 275 | | Royal Bank of Canada | 59,4 | +0,22 | 59,3 | 678 | | США ($) | | Abbott Labs | 56,87 | -0,59 | 57,21 | 1001 | | Agilent Tech | 35,38 | -0,06 | 35,40 | 554 | | Alcoa | 33,90 | -0,73 | 34,15 | 1934 | | Allstate Corp | 62,32 | +0,31 | 62,13 | 619 | | Alltel | 60,85 | -0,38 | 61,08 | 594 | | Amer Electric Power | 50,81 | +0,42 | 50,60 | 556 | | Amer Express Co | 60,87 | -0,46 | 61,15 | 1595 | | AIG | 69,40 | -0,22 | 69,55 | 2228 | | Amgen | 61,29 | -1,45 | 62,19 | 8936 | | Analog Devices | 39,96 | +4,61 | 38,20 | 1697 | | Anheuser-Busch | 52,31 | -0,38 | 52,51 | 473 | | Time Warner Inc | 20,79 | -0,43 | 20,88 | 2470 | | Apple Comp Inc | 93,12 | -0,42 | 93,51 | 9682 | | Applied Materials | 19,37 | +1,04 | 19,17 | 13791 | | Automatic Data Proc | 44,79 | +0,58 | 44,53 | 545 | | Bank of America | 50,68 | +0,34 | 50,51 | 3589 | | Bank of New York | 40,73 | -0,66 | 41,00 | 548 | | Baxter Int | 56,49 | +0,21 | 56,37 | 936 | | BCE Inc | 34,82 | -1,22 | 35,25 | 231 | | Berkshire cl a* | 109,25 | -0,27 | 109,55 | 1 | | Berkshire cl b* | 3,63 | -0,10 | 3,64 | 5 | | Boeing Co | 93,96 | +0,34 | 93,64 | 1076 | | Bristol Myers sq | 28,57 | +0,21 | 28,51 | 1251 | | Cardinal Health | 74,99 | +0,16 | 74,87 | 935 | | Carnival | 47,82 | +0,84 | 47,42 | 672 | | Caterpillar Inc | 72,48 | +0,88 | 71,85 | 1628 | | ChevronTexaco | 77,68 | +0,15 | 77,56 | 2334 | | Cigna | 151,95 | -0,45 | 152,64 | 138 | | Cisco | 26,23 | -1,33 | 26,58 | 23162 | | Citigroup | 52,63 | -0,90 | 53,11 | 3960 | | Coca-Cola Co | 51,51 | -0,27 | 51,65 | 1860 | | Colgate Palmoliv | 67,27 | +0,31 | 67,06 | 522 | | Costco Wholesale | 54,15 | -1,33 | 54,88 | 1276 | | Daimler-Chrysler | 79,52 | -0,98 | 80,31 | 581 | | Dow Chemical Co | 45,08 | -0,09 | 45,12 | 909 | | Du Pont Co | 49,96 | +1,57 | 49,19 | 1572 | | Eastman Kodak | 23,74 | -0,54 | 23,87 | 415 | | Eli Lilly | 59,21 | -0,70 | 59,63 | 1358 | | EMC Corp | 15,43 | -0,52 | 15,51 | 2816 | | Emerson Electric | 44,96 | -0,09 | 45,00 | 527 | | Exelon | 74,87 | +1,08 | 74,07 | 571 | | Exxon Mobil | 79,05 | -0,19 | 79,20 | 4230 | | Fannie Mae | 57,74 | -1,28 | 58,49 | 552 | | First Data Corp | 32,48 | — | 32,48 | 2200 | | Ford Motor Co | 7,79 | -0,51 | 7,83 | 3653 | | Gap Inc | 18,67 | -1,27 | 18,91 | 1283 | | Genentech | 81,54 | -0,56 | 82,00 | 552 | | General Elec Co | 34,66 | -0,40 | 34,80 | 8367 | | General Motors | 30,67 | — | 30,67 | 3130 | | Goldman Sachs Gr | 220,51 | -0,86 | 222,42 | 1748 | | HJ Heinz Co | 47,10 | -1,11 | 47,63 | 768 | | Halliburton Co | 31,22 | -0,92 | 31,51 | 3749 | | Hewlett-Packard | 41,93 | +1,26 | 41,41 | 3172 | | Home Depot Inc | 38,77 | -1,12 | 39,21 | 2421 | | Honeywell Int | 52,49 | +2,46 | 51,23 | 1770 | | Illinois Tool Works | 51,51 | -0,21 | 51,62 | 322 | | Intel Corp | 21,93 | +0,09 | 21,91 | 35451 | | IBM | 99,20 | +4,19 | 95,21 | 5535 | | Intl Paper | 36,84 | -0,86 | 37,16 | 611 | | Johnson&Johnson | 64,50 | -0,39 | 64,75 | 1837 | | J P Morgan Chase | 52,01 | -0,52 | 52,28 | 2968 | | Kimberly-Clark | 70,44 | -0,93 | 71,10 | 423 | | Kohls | 76,15 | -2,27 | 77,92 | 841 | | Kroger | 29,49 | -2,35 | 30,20 | 1304 | | Lehman Brothers | 76,60 | -1,57 | 77,82 | 1405 | | Lockheed Martin | 95,50 | -1,62 | 97,07 | 1246 | | Lowes Cos | 31,22 | -1,05 | 31,55 | 1853 | | Marsh & McLennan | 31,84 | -0,03 | 31,85 | 904 | | McDonalds Corp | 48,34 | -0,62 | 48,64 | 1401 | | Medtronic | 52,77 | +0,40 | 52,56 | 1695 | | Merck & Co | 51,47 | -0,39 | 51,67 | 1721 | | Merrill Lynch | 90,69 | -0,86 | 91,48 | 1505 | | Metlife Inc | 64,44 | -0,39 | 64,69 | 477 | | Micron Tech | 11,34 | +1,16 | 11,21 | 3323 | | Microsoft | 28,78 | — | 28,78 | 12672 | | Minnesota Mining | 76,74 | -0,70 | 77,28 | 653 | | Motorola Inc | 17,81 | -0,45 | 17,89 | 3393 | | Occidental Petr | 51,64 | +0,37 | 51,45 | 1177 | | Omnicom Group | 107,75 | +1,63 | 106,02 | 555 | | Oracle Corp | 18,77 | -0,90 | 18,94 | 8100 | | Pfizer Inc | 26,17 | -0,68 | 26,35 | 6541 | | Philip Morris | 69,39 | +0,09 | 69,33 | 1364 | | Raytheon Co | 54,78 | -1,30 | 55,50 | 672 | | Schering-plough | 31,03 | +0,39 | 30,91 | 1706 | | Tenet Healthcare | 7,38 | +0,27 | 7,36 | 695 | | Texas Instrument | 35,04 | +8,11 | 32,41 | 12877 | | Textron Inc | 100,87 | -1,03 | 101,92 | 295 | | Time Warner Inc | 20,79 | -0,43 | 20,88 | 2470 | | Tyco Int | 32,29 | -0,58 | 32,48 | 1080 | | Unisys Corp | 8,93 | -0,11 | 8,94 | 243 | | UPS | 71,74 | -0,28 | 71,94 | 886 | | United Tech | 67,93 | +0,22 | 67,78 | 1014 | | Unitedhealth Gr | 54,32 | +0,69 | 53,95 | 2168 | | US Bancorp | 34,14 | -0,58 | 34,34 | 2122 | | Verizon Comm | 37,80 | +0,67 | 37,55 | 2086 | | Wachovia | 54,91 | -1,05 | 55,49 | 1989 | | Wal-Mart Stores | 48,14 | -1,61 | 48,93 | 3305 | | Walt Disney Co | 35,15 | +0,20 | 35,08 | 1301 | | Washington Mutual | 41,63 | -0,90 | 42,01 | 2283 | | Wells Fargo | 35,69 | -0,92 | 36,02 | 2010 | | Xerox Corp | 18,29 | +1,67 | 17,99 | 2274 |
|
