| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -0,56 | 10,8 | 5906 | | ANZ Banking Grp | 30,6 | -0,49 | 30,7 | 6224 | | CommonWealth Bank | 54,3 | -0,06 | 54,3 | 2042 | | National Australian Bank | 44,6 | +0,97 | 44,1 | 2369 | | Telstra Corp | 4,9 | +0,21 | 4,9 | 17902 | | Westpac Banking | 27,3 | +0,15 | 27,3 | 7763 | | Япония (JPY) | | Asahi Kasei | 869,0 | +0,35 | 866,0 | 3594 | | Daiwa Securities | 1388,0 | +1,17 | 1372,0 | 10200 | | Fuji Photo Film | 5050,0 | +1,20 | 4990,0 | 3383 | | Fujitsu Ltd | 753,0 | +1,62 | 741,0 | 13156 | | Honda Motor Co | 4110,0 | +1,73 | 4040,0 | 7253 | | Kao Corp | 3330,0 | +1,52 | 3280,0 | 2094 | | KDDI* | 996000,0 | -0,40 | 1000000,0 | 21 | | Mitsubishi Fin Gr* | 1290000,
0 | +2,38 | 1260000,0 | 41 | | Mitsubishi Electric | 1115,0 | -1,24 | 1129,0 | 9751 | | NEC Corp | 640,0 | +1,43 | 631,0 | 10789 | | Nippon Steel Corp | 852,0 | +4,93 | 812,0 | 159460 | | Nissan Motor Co | 1222,0 | +1,41 | 1205,0 | 14330 | | NTT* | 619000,0 | +3,17 | 600000,0 | 31 | | NTT DoCoMo* | 213000,0 | +2,40 | 208000,0 | 129 | | Pioneer | 1549,0 | +1,57 | 1525,0 | 1845 | | Ricoh | 2685,0 | +0,37 | 2675,0 | 2777 | | Seikisui House | 1794,0 | +0,22 | 1790,0 | 2926 | | Shin-Etsu Chem | 7740,0 | +1,18 | 7650,0 | 1280 | | Sony | 6560,0 | +2,34 | 6410,0 | 5200 | | Sumitomo Chem | 832,0 | +1,96 | 816,0 | 6873 | | TDK Corp | 10180,0 | +1,29 | 10050,0 | 700 | | Toshiba Corp | 926,0 | +3,58 | 894,0 | 44352 | | Toyota Motor Co | 7270,0 | +0,55 | 7230,0 | 8407 | | Гонконг (HKD) | | Cheung Kong | 109,0 | -0,46 | 109,5 | 6038 | | China Mobile | 72,6 | +0,35 | 72,4 | 16129 | | China Unicom | 11,9 | +0,70 | 11,8 | 8370 | | CLP Holdings | 58,1 | -0,85 | 58,6 | 2737 | | CNOOC | 7,0 | — | 7,0 | 104112 | | Hang Seng Bank | 110,9 | -1,77 | 112,9 | 2729 | | Henderson Land | 55,4 | +2,41 | 54,1 | 7307 | | HSBC Holdings | 146,7 | -0,14 | 146,9 | 11924 | | Hutchison | 79,0 | +1,74 | 77,6 | 21413 | | Франция (EUR) | | Axa | 34,5 | -0,23 | 34,6 | 4349 | | BNP Paribas | 87,4 | -0,15 | 87,5 | 2927 | | Bouygues | 62,1 | +3,50 | 60,0 | 2739 | | Danone | 121,5 | -0,75 | 122,4 | 909 | | EADS | 23,5 | +1,12 | 23,3 | 2493 | | France Telecom | 21,9 | -0,32 | 22,0 | 4212 | | Lafarge | 126,4 | +0,84 | 125,3 | 771 | | Michelin | 94,0 | -1,94 | 95,9 | 607 | | Peugeot | 59,8 | -1,03 | 60,5 | 678 | | Renault | 100,5 | -0,48 | 101,0 | 949 | | Sanofi-Synthelab | 68,6 | +0,44 | 68,3 | 2451 | | Schneider Elec | 101,7 | -0,10 | 101,8 | 570 | | STMicroelectronics | 14,6 | -0,55 | 14,6 | 1621 | | Total Fina Elf | 55,5 | -0,52 | 55,8 | 6031 | | Великобритания (GBp) | | ARM Holdings | 140,5 | +0,72 | 139,8 | 27543 | | BAE System | 445,6 | +0,39 | 444,3 | 25789 | | Barclays | 732,5 | -1,61 | 744,5 | 56376 | | BP | 573,3 | +0,26 | 575,5 | 79951 | | BAT | 1598,3 | +1,15 | 1572,0 | 12112 | | British Airways | 505,6 | -0,88 | 511,5 | 20190 | | British Telecom | 316,6 | +0,32 | 315,8 | 29288 | | Cable & Wireless | 188,7 | +1,62 | 185,0 | 29937 | | Cadbury Schweppes | 673,6 | +0,75 | 670,0 | 14052 | | HSBC Hldg | 943,0 | -0,21 | 945,5 | 47866 | | Lloyds TSB Grp | 585,9 | +0,26 | 585,5 | 16629 | | Marks & Spencer | 738,8 | +1,16 | 731,0 | 12190 | | Prudential | 794,1 | +2,14 | 794,0 | 40269 | | Reuters Group | 509,9 | +25,09 | 492,3 | 253774 | | Rio Tinto | 3280,1 | +4,65 | 3163,0 | 13766 | | Sainsbury | 561,8 | -1,23 | 569,0 | 13210 | | Unilever | 1626,0 | +0,62 | 1616,0 | 20551 | | Vodafone Airtch | 145,3 | +0,91 | 143,5 | 250143 | | Германия (EUR) | | Allianz AG | 163,8 | -0,42 | 164,5 | 1864 | | BASF | 88,5 | +0,27 | 88,2 | 1561 | | Bayer AG | 51,5 | -0,21 | 51,7 | 2409 | | BMW | 47,8 | -0,56 | 48,1 | 2871 | | Commerzbank AG | 36,6 | -0,73 | 36,9 | 2055 | | Daimler-Chrysler | 60,2 | -1,46 | 61,1 | 5041 | | Deutsche Bank n | 116,3 | +1,56 | 114,5 | 3906 | | Dt Telekom n | 12,8 | +0,16 | 12,7 | 17306 | | Hypovereinsbank | 39,7 | +0,35 | 39,6 | 111 | | Infineon Tech | 11,4 | -0,44 | 11,4 | 3812 | | Merck KGaA | 100,0 | -0,05 | 100,1 | 346 | | Munich Re | 135,1 | +2,12 | 132,3 | 1694 | | Sap AG | 35,4 | +0,48 | 35,3 | 3237 | | Siemens | 89,8 | -0,45 | 90,2 | 3403 | | Volkswagen AG | 109,6 | -1,07 | 110,8 | 1015 | | Финляндия (EUR) | | Nokia | 18,5 | -1,02 | 18,7 | 15511 | | Stora Enso | 14,1 | +0,14 | 14,0 | 2773 | | Швейцария (CHF) | | Ciba Special | 77,6 | +0,52 | 77,2 | 288 | | Lonza Grp AG | 123,0 | +1,57 | 121,1 | 305 | | CS Group | 94,2 | -0,63 | 94,8 | 13270 | | Nestle | 483,8 | -0,15 | 484,5 | 649 | | Novartis | 70,9 | -0,14 | 71,0 | 3512 | | Roche | 262,8 | -1,31 | 266,3 | 5 | | Swiss Re | 116,4 | +0,95 | 115,3 | 1372 | | UBS AG | 77,5 | +0,65 | 77,0 | 5614 | | Zurich Fin | 363,5 | -0,41 | 365,0 | 665 | | Швеция (SEK) | | ABB | 137,3 | +0,73 | 136,3 | 3152 | | Electrolux | 176,5 | +1,15 | 174,5 | 1062 | | Ericsson | 26,4 | +0,57 | 26,3 | 71756 | | Nordea | 114,0 | +1,15 | 112,7 | 6185 | | Volvo | 136,0 | — | 136,0 | 5642 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | -2,29 | 36,7 | 18074 | | Aegon NV | 16,1 | +1,84 | 15,8 | 9802 | | Ahold Kon | 9,5 | -0,93 | 9,6 | 11747 | | Fortis | 33,1 | +0,43 | 32,9 | 3456 | | ING Grp | 34,0 | +0,35 | 33,8 | 5976 | | Philips | 30,3 | +0,66 | 30,1 | 3944 | | Россия (ADR) | | АФК Система | 29,10 | -1,24 | 29,10 | 537 | | Вимм-Билль-Данн | 80,74 | -0,15 | 80,86 | 19 | | Вымпелком | 96,56 | +0,22 | 96,35 | 218 | | Газпром | 40,00 | +0,44 | 40,52 | 3921 | | ЛУКОЙЛ | 81,00 | -1,70 | 82,40 | 3408 | | Мобильные телесистемы | 56,88 | -0,49 | 57,16 | 306 | | Норильский никель | 204,75 | -2,56 | 204,75 | 244 | | Пятерочка | 30,50 | +2,32 | 30,15 | 472 | | РАО ЕЭС России | 138,00 | -1,64 | 137,25 | 489 | | Ростелеком | 59,43 | +0,22 | 59,30 | 51 | | Стальная группа Мечел | 32,70 | -0,91 | 33,00 | 115 | | Сургутнефтегаз | 65,60 | +0,46 | 65,30 | 766 | | Канада (CAD) | | Alcan Inc | 89,8 | +32,98 | 67,6 | 13691 | | Bank of Montreal | 68,5 | -0,17 | 68,7 | 518 | | Bank Nova Scotia | 53,4 | -0,48 | 53,6 | 428 | | BCE Inc | 37,5 | -0,35 | 37,6 | 923 | | Imperial Oil | 43,3 | -0,76 | 43,6 | 212 | | Loblaw Cos Ltd | 50,1 | +0,10 | 50,1 | 237 | | Nortel Networks | 27,6 | -2,02 | 28,2 | 372 | | Royal Bank of Canada | 58,6 | +0,19 | 58,5 | 864 | | США ($) | | Abbott Labs | 58,50 | -0,76 | 58,95 | 966 | | Agilent Tech | 37,23 | — | 37,23 | 669 | | Alcoa | 38,66 | +0,08 | 38,63 | 8975 | | Allstate Corp | 63,16 | -0,28 | 63,34 | 386 | | Alltel | 65,33 | +1,79 | 64,18 | 1681 | | Amer Electric Power | 49,69 | -0,90 | 50,53 | 591 | | Amer Express Co | 62,91 | -0,57 | 63,27 | 901 | | AIG | 71,68 | +0,11 | 71,60 | 2183 | | Amgen | 62,81 | -1,49 | 63,76 | 7108 | | Analog Devices | 39,70 | -0,95 | 40,08 | 549 | | Anheuser-Busch | 50,33 | -0,16 | 50,41 | 818 | | Time Warner Inc | 21,77 | +0,23 | 21,72 | 5182 | | Apple Comp Inc | 103,93 | +0,01 | 103,92 | 16398 | | Applied Materials | 19,48 | -1,57 | 19,79 | 11511 | | Automatic Data Proc | 47,29 | +1,61 | 46,54 | 808 | | Bank of America | 51,16 | -0,51 | 51,42 | 2360 | | Bank of New York | 41,07 | -0,80 | 41,40 | 444 | | Baxter Int | 57,40 | -0,26 | 57,55 | 527 | | BCE Inc | 34,26 | +0,76 | 34,00 | 408 | | Berkshire cl a* | 109,39 | -1,00 | 110,49 | 1 | | Berkshire cl b* | 3,64 | -1,01 | 3,68 | 7 | | Boeing Co | 94,00 | -0,59 | 94,56 | 906 | | Bristol Myers sq | 30,11 | — | 30,11 | 2200 | | Cardinal Health | 70,26 | -1,00 | 70,97 | 520 | | Carnival | 47,44 | -0,59 | 47,72 | 475 | | Caterpillar Inc | 73,53 | +1,18 | 72,67 | 1233 | | ChevronTexaco | 79,71 | +0,16 | 79,58 | 2096 | | Cigna | 161,83 | +0,27 | 161,39 | 260 | | Cisco | 28,01 | +0,72 | 27,81 | 33113 | | Citigroup | 53,75 | -0,24 | 53,88 | 2679 | | Coca-Cola Co | 53,00 | -1,14 | 53,61 | 1862 | | Colgate Palmoliv | 67,40 | -0,03 | 67,42 | 571 | | Costco Wholesale | 54,47 | +0,72 | 54,08 | 2105 | | Daimler-Chrysler | 80,18 | -2,31 | 82,08 | 274 | | Dow Chemical Co | 45,25 | -0,29 | 45,38 | 1078 | | Du Pont Co | 51,29 | -0,66 | 51,63 | 1058 | | Eastman Kodak | 24,58 | -0,04 | 24,59 | 924 | | Eli Lilly | 59,68 | -0,07 | 59,72 | 1779 | | EMC Corp | 15,75 | +0,90 | 15,61 | 5397 | | Emerson Electric | 46,79 | +0,09 | 46,75 | 1088 | | Exelon | 77,25 | -1,38 | 78,33 | 784 | | Exxon Mobil | 80,85 | +0,02 | 80,83 | 4621 | | Fannie Mae | 62,32 | +1,04 | 61,68 | 1005 | | First Data Corp | 32,50 | -0,03 | 32,51 | 995 | | Ford Motor Co | 8,19 | +0,37 | 8,16 | 3650 | | Gap Inc | 18,14 | -1,25 | 18,37 | 935 | | Genentech | 80,46 | -0,06 | 80,51 | 539 | | General Elec Co | 37,07 | -0,46 | 37,24 | 6100 | | General Motors | 29,71 | -1,36 | 30,12 | 3447 | | Goldman Sachs Gr | 223,12 | -1,80 | 227,22 | 1489 | | HJ Heinz Co | 46,67 | -0,06 | 46,70 | 549 | | Halliburton Co | 32,29 | +0,09 | 32,26 | 3134 | | Hewlett-Packard | 44,64 | +1,92 | 43,80 | 9453 | | Home Depot Inc | 38,43 | -1,06 | 38,84 | 2096 | | Honeywell Int | 55,50 | +0,31 | 55,33 | 2287 | | Illinois Tool Works | 52,19 | -1,01 | 52,72 | 404 | | Intel Corp | 22,11 | +0,68 | 21,96 | 29534 | | IBM | 102,43 | -0,32 | 103,16 | 1680 | | Intl Paper | 38,08 | -0,94 | 38,44 | 980 | | Johnson&Johnson | 63,56 | -1,09 | 64,26 | 2486 | | J P Morgan Chase | 52,39 | -0,64 | 52,73 | 2230 | | Kimberly-Clark | 71,02 | -0,71 | 71,53 | 294 | | Kohls | 73,53 | -1,34 | 74,53 | 588 | | Kroger | 29,27 | -1,18 | 29,62 | 914 | | Lehman Brothers | 75,22 | -2,12 | 76,85 | 1200 | | Lockheed Martin | 97,95 | -0,12 | 98,07 | 503 | | Lowes Cos | 30,50 | -0,62 | 30,69 | 2264 | | Marsh & McLennan | 31,45 | -1,50 | 31,93 | 1403 | | McDonalds Corp | 49,46 | -0,08 | 49,50 | 1236 | | Medtronic | 53,30 | -0,67 | 53,66 | 904 | | Merck & Co | 51,98 | -0,10 | 52,03 | 1469 | | Merrill Lynch | 90,61 | -1,95 | 92,41 | 1620 | | Metlife Inc | 68,58 | -0,32 | 68,80 | 655 | | Micron Tech | 11,89 | -0,59 | 11,96 | 3145 | | Microsoft | 30,80 | +0,29 | 30,71 | 24129 | | Minnesota Mining | 84,20 | -0,86 | 84,93 | 1084 | | Motorola Inc | 17,65 | -2,38 | 18,08 | 8335 | | Occidental Petr | 51,02 | -0,95 | 51,51 | 1219 | | Omnicom Group | 103,91 | -1,06 | 105,02 | 264 | | Oracle Corp | 18,91 | -0,73 | 19,05 | 7037 | | Pfizer Inc | 27,34 | -0,15 | 27,38 | 8199 | | Philip Morris | 68,36 | -1,19 | 69,18 | 2474 | | Raytheon Co | 54,37 | -0,73 | 54,77 | 852 | | Schering-plough | 32,44 | -1,85 | 33,05 | 12379 | | Tenet Healthcare | 7,40 | -3,01 | 7,63 | 1987 | | Texas Instrument | 35,04 | -0,45 | 35,20 | 2808 | | Textron Inc | 102,56 | -0,88 | 103,47 | 142 | | Time Warner Inc | 21,77 | +0,23 | 21,72 | 5182 | | Tyco Int | 32,28 | -1,34 | 32,72 | 3572 | | Unisys Corp | 8,08 | +0,75 | 8,02 | 486 | | UPS | 70,40 | -0,54 | 70,78 | 781 | | United Tech | 68,26 | -1,14 | 69,05 | 1057 | | Unitedhealth Gr | 52,79 | -0,86 | 53,25 | 1452 | | US Bancorp | 34,57 | -0,14 | 34,62 | 1542 | | Verizon Comm | 40,40 | -1,05 | 40,83 | 2104 | | Wachovia | 56,33 | -0,05 | 56,36 | 1119 | | Wal-Mart Stores | 48,18 | -0,88 | 48,61 | 2451 | | Walt Disney Co | 36,20 | +0,39 | 36,06 | 3446 | | Washington Mutual | 42,69 | -0,42 | 42,87 | 1471 | | Wells Fargo | 35,80 | -0,75 | 36,07 | 1783 | | Xerox Corp | 18,08 | -0,39 | 18,15 | 629 |
|
