| 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 | 819,0 | -1,44 | 831,0 | 5603 | | Daiwa Securities | 1318,0 | -1,13 | 1333,0 | 4681 | | Fuji Photo Film | 4910,0 | -0,81 | 4950,0 | 2617 | | Fujitsu Ltd | 752,0 | +0,40 | 749,0 | 15235 | | Honda Motor Co | 3990,0 | -1,97 | 4070,0 | 7622 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 3814 | | KDDI* | 936000,0 | -5,55 | 991000,0 | 39 | | Mitsubishi Fin Gr* | 1280000,
0 | -0,78 | 1290000,0 | 23 | | Mitsubishi Electric | 1199,0 | -1,24 | 1214,0 | 7596 | | NEC Corp | 636,0 | -2,00 | 649,0 | 11568 | | Nippon Steel Corp | 746,0 | -1,71 | 759,0 | 58616 | | Nissan Motor Co | 1193,0 | -2,85 | 1228,0 | 19892 | | NTT* | 597000,0 | -1,81 | 608000,0 | 22 | | NTT DoCoMo* | 205000,0 | -0,97 | 207000,0 | 75 | | Pioneer | 1545,0 | -1,78 | 1573,0 | 2258 | | Ricoh | 2685,0 | -0,37 | 2695,0 | 2930 | | Seikisui House | 1771,0 | -1,72 | 1802,0 | 2794 | | Shin-Etsu Chem | 7450,0 | -1,84 | 7590,0 | 2314 | | Sony | 6400,0 | -1,39 | 6490,0 | 3913 | | Sumitomo Chem | 793,0 | +0,51 | 789,0 | 10928 | | TDK Corp | 10360,0 | -0,38 | 10400,0 | 615 | | Toshiba Corp | 888,0 | +0,11 | 887,0 | 28326 | | Toyota Motor Co | 7230,0 | -1,90 | 7370,0 | 9550 | | Гонконг (HKD) | | Cheung Kong | 103,5 | +0,78 | 102,7 | 3568 | | China Mobile | 73,0 | -0,48 | 73,4 | 23155 | | China Unicom | 11,6 | -0,17 | 11,6 | 6044 | | CLP Holdings | 58,8 | +0,94 | 58,3 | 3197 | | CNOOC | 6,8 | -0,88 | 6,8 | 59360 | | Hang Seng Bank | 111,5 | -0,09 | 111,6 | 777 | | Henderson Land | 47,3 | -0,94 | 47,8 | 2237 | | HSBC Holdings | 144,4 | -0,07 | 144,5 | 11988 | | Hutchison | 76,5 | +0,20 | 76,3 | 4031 | | Франция (EUR) | | Axa | 34,0 | +1,49 | 33,5 | 8796 | | BNP Paribas | 85,7 | +0,87 | 85,0 | 4181 | | Bouygues | 59,4 | +0,71 | 59,0 | 1380 | | Danone | 121,4 | +0,67 | 120,6 | 1223 | | EADS | 23,8 | +0,81 | 23,6 | 2145 | | France Telecom | 21,0 | -0,05 | 21,0 | 9766 | | Lafarge | 116,5 | +0,94 | 115,4 | 1024 | | Michelin | 92,4 | +4,40 | 88,5 | 1894 | | Peugeot | 58,6 | +1,49 | 57,7 | 1209 | | Renault | 96,7 | +3,61 | 93,3 | 2662 | | Sanofi-Synthelab | 67,5 | +0,78 | 67,0 | 3347 | | Schneider Elec | 104,5 | +1,63 | 102,9 | 1113 | | STMicroelectronics | 14,7 | -2,72 | 15,1 | 14762 | | Total Fina Elf | 54,4 | +0,78 | 53,9 | 8773 | | Великобритания (GBp) | | ARM Holdings | 135,3 | -2,05 | 134,3 | 16080 | | BAE System | 462,6 | +0,38 | 458,3 | 37560 | | Barclays | 719,7 | +1,61 | 712,5 | 128367 | | BP | 569,3 | +0,53 | 568,5 | 89474 | | BAT | 1554,5 | +0,39 | 1548,0 | 16192 | | British Airways | 510,0 | +0,30 | 506,5 | 6835 | | British Telecom | 315,1 | +1,68 | 312,5 | 37470 | | Cable & Wireless | 178,9 | +2,19 | 178,1 | 44473 | | Cadbury Schweppes | 675,9 | -0,74 | 677,0 | 14495 | | HSBC Hldg | 921,6 | +0,33 | 921,0 | 41752 | | Lloyds TSB Grp | 583,6 | +0,43 | 578,0 | 33470 | | Marks & Spencer | 731,7 | +2,17 | 713,0 | 59922 | | Prudential | 755,6 | +1,35 | 742,5 | 15600 | | Reuters Group | 480,3 | -0,62 | 484,0 | 30020 | | Rio Tinto | 3111,0 | +0,91 | 3083,0 | 5637 | | Sainsbury | 567,5 | +7,17 | 530,0 | 354039 | | Unilever | 1591,2 | +0,83 | 1568,0 | 6850 | | Vodafone Airtch | 141,3 | — | 141,8 | 178565 | | Германия (EUR) | | Allianz AG | 164,3 | +1,03 | 162,6 | 2945 | | BASF | 90,2 | +1,62 | 88,8 | 2998 | | Bayer AG | 50,8 | +2,44 | 49,6 | 6582 | | BMW | 45,2 | +1,01 | 44,7 | 3327 | | Commerzbank AG | 36,1 | +2,07 | 35,3 | 5834 | | Daimler-Chrysler | 59,3 | +1,37 | 58,5 | 7204 | | Deutsche Bank n | 113,8 | +1,35 | 112,2 | 4365 | | Dt Telekom n | 13,3 | +0,08 | 13,3 | 19767 | | Hypovereinsbank | 39,8 | -0,28 | 39,9 | 188 | | Infineon Tech | 11,7 | +1,47 | 11,5 | 13568 | | Merck KGaA | 100,0 | +4,53 | 95,7 | 1339 | | Munich Re | 134,6 | +1,49 | 132,6 | 2481 | | Sap AG | 36,5 | +0,63 | 36,2 | 5426 | | Siemens | 88,4 | -0,94 | 89,2 | 16131 | | Volkswagen AG | 113,6 | +1,16 | 112,3 | 1527 | | Финляндия (EUR) | | Nokia | 18,5 | +0,87 | 18,3 | 22848 | | Stora Enso | 12,9 | +1,66 | 12,6 | 3549 | | Швейцария (CHF) | | Ciba Special | 80,9 | +0,62 | 80,4 | 447 | | Lonza Grp AG | 120,4 | +1,60 | 118,5 | 283 | | CS Group | 94,7 | +2,54 | 92,4 | 9536 | | Nestle | 483,0 | -1,83 | 492,0 | 1555 | | Novartis | 69,9 | -0,29 | 70,1 | 10389 | | Roche | 253,5 | +0,70 | 251,8 | 9 | | Swiss Re | 115,1 | -1,79 | 117,2 | 2774 | | UBS AG | 78,5 | +1,29 | 77,5 | 11859 | | Zurich Fin | 356,5 | +0,42 | 355,0 | 641 | | Швеция (SEK) | | ABB | 129,3 | +1,77 | 127,0 | 2390 | | Electrolux | 188,0 | +2,17 | 184,0 | 4784 | | Ericsson | 26,6 | +1,34 | 26,2 | 154573 | | Nordea | 116,3 | +1,57 | 114,5 | 18859 | | Volvo | 650,0 | +4,84 | 620,0 | 3694 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | +3,46 | 35,0 | 72343 | | Aegon NV | 15,6 | +0,32 | 15,6 | 9292 | | Ahold Kon | 9,3 | +1,09 | 9,2 | 11324 | | Fortis | 33,9 | -1,74 | 34,5 | 9670 | | ING Grp | 34,4 | -0,29 | 34,5 | 13935 | | Philips | 30,8 | +0,06 | 30,8 | 5654 | | Россия (ADR) | | АФК Система | 29,01 | -1,02 | 29,40 | 254 | | Вимм-Билль-Данн | 80,10 | -0,01 | 80,11 | 18 | | Вымпелком | 96,26 | -0,09 | 96,35 | 169 | | Газпром | 39,96 | +1,27 | 40,01 | 3420 | | ЛУКОЙЛ | 82,40 | -0,12 | 82,50 | 4681 | | Мобильные телесистемы | 57,03 | +2,24 | 55,78 | 342 | | Норильский никель | 205,15 | -1,09 | 207,00 | 561 | | Пятерочка | 30,02 | +2,03 | 29,55 | 160 | | РАО ЕЭС России | 137,23 | +3,00 | 133,25 | 345 | | Ростелеком | 59,07 | +3,69 | 57,31 | 56 | | Стальная группа Мечел | 33,17 | -0,72 | 33,41 | 217 | | Сургутнефтегаз | 66,41 | +1,08 | 64,60 | 1525 | | Канада (CAD) | | Alcan Inc | 66,0 | +3,48 | 63,8 | 1790 | | Bank of Montreal | 71,3 | -0,08 | 71,4 | 473 | | Bank Nova Scotia | 54,0 | +0,06 | 54,0 | 721 | | BCE Inc | 39,2 | -0,48 | 39,4 | 4717 | | Imperial Oil | 43,2 | +0,68 | 42,9 | 187 | | Loblaw Cos Ltd | 50,0 | +0,48 | 49,7 | 157 | | Nortel Networks | 26,9 | -1,07 | 27,2 | 470 | | Royal Bank of Canada | 58,7 | -0,32 | 58,9 | 670 | | США ($) | | Abbott Labs | 57,34 | +0,30 | 57,17 | 854 | | Agilent Tech | 35,19 | -0,42 | 35,34 | 566 | | Alcoa | 36,04 | +5,97 | 34,01 | 7862 | | Allstate Corp | 62,70 | +0,87 | 62,16 | 913 | | Alltel | 61,37 | +0,43 | 61,11 | 806 | | Amer Electric Power | 50,94 | -0,02 | 50,95 | 657 | | Amer Express Co | 61,52 | +1,00 | 60,91 | 2304 | | AIG | 69,81 | +0,56 | 69,42 | 2748 | | Amgen | 61,92 | +1,14 | 61,22 | 8426 | | Analog Devices | 40,00 | +0,08 | 39,97 | 860 | | Anheuser-Busch | 50,62 | -3,30 | 52,35 | 2663 | | Time Warner Inc | 21,10 | +0,57 | 20,98 | 4381 | | Apple Comp Inc | 94,52 | +1,37 | 93,24 | 11733 | | Applied Materials | 19,48 | -0,05 | 19,49 | 10213 | | Automatic Data Proc | 44,77 | +0,04 | 44,75 | 371 | | Bank of America | 50,79 | +0,34 | 50,62 | 3039 | | Bank of New York | 40,69 | +0,20 | 40,61 | 638 | | Baxter Int | 56,97 | +0,67 | 56,59 | 1273 | | BCE Inc | 35,15 | +0,34 | 35,03 | 88 | | Berkshire cl a* | 108,95 | +0,09 | 108,85 | 1 | | Berkshire cl b* | 3,62 | -0,25 | 3,62 | 7 | | Boeing Co | 94,17 | +0,53 | 93,67 | 2417 | | Bristol Myers sq | 29,00 | +0,76 | 28,78 | 1826 | | Cardinal Health | 75,06 | -0,29 | 75,28 | 645 | | Carnival | 48,41 | +1,45 | 47,72 | 736 | | Caterpillar Inc | 72,46 | -0,48 | 72,81 | 1641 | | ChevronTexaco | 78,53 | +1,85 | 77,10 | 2422 | | Cigna | 151,15 | -1,05 | 152,76 | 343 | | Cisco | 26,39 | +0,23 | 26,33 | 21287 | | Citigroup | 53,12 | +0,59 | 52,81 | 4389 | | Coca-Cola Co | 51,65 | -0,12 | 51,71 | 2136 | | Colgate Palmoliv | 67,90 | -0,03 | 67,92 | 833 | | Costco Wholesale | 54,01 | -0,17 | 54,25 | 1182 | | Daimler-Chrysler | 80,69 | +1,75 | 79,30 | 644 | | Dow Chemical Co | 45,75 | +0,75 | 45,41 | 1494 | | Du Pont Co | 49,82 | -0,08 | 49,86 | 1090 | | Eastman Kodak | 25,81 | +7,41 | 24,03 | 3962 | | Eli Lilly | 59,20 | -0,13 | 59,28 | 985 | | EMC Corp | 15,72 | +1,42 | 15,50 | 5212 | | Emerson Electric | 45,09 | — | 45,09 | 594 | | Exelon | 75,35 | +0,48 | 74,99 | 806 | | Exxon Mobil | 79,66 | +1,35 | 78,60 | 5738 | | Fannie Mae | 58,00 | +0,22 | 57,87 | 682 | | First Data Corp | 32,49 | -0,03 | 32,50 | 1354 | | Ford Motor Co | 7,86 | +0,51 | 7,82 | 5311 | | Gap Inc | 18,64 | -0,53 | 18,74 | 816 | | Genentech | 81,37 | -0,28 | 81,60 | 372 | | General Elec Co | 35,02 | +0,75 | 34,76 | 7638 | | General Motors | 30,90 | +0,42 | 30,77 | 1490 | | Goldman Sachs Gr | 221,04 | +0,14 | 220,72 | 1669 | | HJ Heinz Co | 47,29 | +0,02 | 47,28 | 420 | | Halliburton Co | 31,59 | +1,61 | 31,09 | 5024 | | Hewlett-Packard | 41,88 | +0,55 | 41,65 | 3052 | | Home Depot Inc | 39,50 | +0,48 | 39,31 | 2460 | | Honeywell Int | 53,23 | +0,62 | 52,90 | 1760 | | Illinois Tool Works | 51,38 | — | 51,38 | 355 | | Intel Corp | 22,09 | +0,68 | 21,94 | 32953 | | IBM | 99,75 | +1,28 | 98,49 | 2562 | | Intl Paper | 37,32 | +1,14 | 36,90 | 651 | | Johnson&Johnson | 64,85 | +0,56 | 64,49 | 2049 | | J P Morgan Chase | 52,35 | +0,36 | 52,16 | 3706 | | Kimberly-Clark | 71,65 | +1,13 | 70,85 | 511 | | Kohls | 77,34 | +0,59 | 76,89 | 440 | | Kroger | 29,74 | +0,34 | 29,64 | 773 | | Lehman Brothers | 75,73 | -0,92 | 76,43 | 1454 | | Lockheed Martin | 95,12 | +0,32 | 94,82 | 1015 | | Lowes Cos | 31,14 | +0,13 | 31,10 | 1250 | | Marsh & McLennan | 31,72 | -0,97 | 32,03 | 719 | | McDonalds Corp | 48,40 | -0,14 | 48,47 | 1299 | | Medtronic | 53,59 | +0,54 | 53,30 | 1725 | | Merck & Co | 51,88 | +0,54 | 51,60 | 2018 | | Merrill Lynch | 90,47 | -0,43 | 90,86 | 1864 | | Metlife Inc | 65,24 | +1,12 | 64,52 | 602 | | Micron Tech | 11,76 | +1,47 | 11,59 | 3905 | | Microsoft | 28,77 | -0,07 | 28,79 | 18610 | | Minnesota Mining | 76,50 | -0,65 | 77,00 | 951 | | Motorola Inc | 18,04 | +2,27 | 17,64 | 7924 | | Occidental Petr | 52,16 | +1,40 | 51,44 | 1225 | | Omnicom Group | 107,05 | -0,76 | 107,87 | 354 | | Oracle Corp | 18,83 | +0,05 | 18,82 | 9733 | | Pfizer Inc | 26,11 | -0,15 | 26,15 | 7975 | | Philip Morris | 70,05 | +0,19 | 69,92 | 3351 | | Raytheon Co | 54,64 | -0,02 | 54,65 | 991 | | Schering-plough | 31,56 | +0,77 | 31,32 | 2757 | | Tenet Healthcare | 7,52 | +1,08 | 7,44 | 835 | | Texas Instrument | 35,23 | +0,89 | 34,92 | 5470 | | Textron Inc | 102,03 | +1,25 | 100,77 | 281 | | Time Warner Inc | 21,10 | +0,57 | 20,98 | 4381 | | Tyco Int | 32,55 | +0,68 | 32,33 | 1662 | | Unisys Corp | 8,87 | -0,56 | 8,92 | 743 | | UPS | 72,07 | +0,19 | 71,93 | 1728 | | United Tech | 67,40 | -0,55 | 67,77 | 1059 | | Unitedhealth Gr | 52,63 | -2,95 | 54,23 | 4035 | | US Bancorp | 34,26 | +0,38 | 34,13 | 1220 | | Verizon Comm | 37,53 | -0,19 | 37,60 | 2256 | | Wachovia | 55,07 | +0,02 | 55,06 | 1604 | | Wal-Mart Stores | 48,80 | +0,23 | 48,69 | 2957 | | Walt Disney Co | 35,19 | +0,80 | 34,91 | 2068 | | Washington Mutual | 41,90 | +0,60 | 41,65 | 2021 | | Wells Fargo | 35,90 | +0,34 | 35,78 | 1946 | | Xerox Corp | 18,28 | +0,61 | 18,17 | 1098 |
|
