| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -1,04 | 10,6 | 7090 | | ANZ Banking Grp | 30,4 | -1,20 | 30,8 | 14432 | | CommonWealth Bank | 53,6 | -0,78 | 54,0 | 1681 | | National Australian Bank | 43,0 | -1,53 | 43,7 | 5697 | | Telstra Corp | 4,9 | -0,41 | 4,9 | 18692 | | Westpac Banking | 27,3 | +0,11 | 27,2 | 5099 | | Япония (JPY) | | Asahi Kasei | 816,0 | -0,97 | 824,0 | 5414 | | Daiwa Securities | 1399,0 | -1,34 | 1418,0 | 6246 | | Fuji Photo Film | 5030,0 | -2,52 | 5160,0 | 3422 | | Fujitsu Ltd | 760,0 | -0,78 | 766,0 | 14906 | | Honda Motor Co | 4030,0 | -0,25 | 4040,0 | 5374 | | Kao Corp | 3370,0 | -0,59 | 3390,0 | 2102 | | KDDI* | 987000,0 | -0,20 | 989000,0 | 23 | | Mitsubishi Fin Gr* | 1340000,
0 | — | 1340000,0 | 24 | | Mitsubishi Electric | 1075,0 | -1,38 | 1090,0 | 9697 | | NEC Corp | 623,0 | -0,95 | 629,0 | 7155 | | Nippon Steel Corp | 871,0 | -0,57 | 876,0 | 93009 | | Nissan Motor Co | 1236,0 | +0,82 | 1226,0 | 21688 | | NTT* | 606000,0 | +0,17 | 605000,0 | 26 | | NTT DoCoMo* | 206000,0 | -1,44 | 209000,0 | 86 | | Pioneer | 1489,0 | -1,65 | 1514,0 | 3942 | | Ricoh | 2635,0 | -1,68 | 2680,0 | 4014 | | Seikisui House | 1840,0 | -0,38 | 1847,0 | 2899 | | Shin-Etsu Chem | 7880,0 | -0,63 | 7930,0 | 1992 | | Sony | 6450,0 | -1,68 | 6560,0 | 4887 | | Sumitomo Chem | 769,0 | +0,39 | 766,0 | 25260 | | TDK Corp | 9910,0 | -1,49 | 10060,0 | 1374 | | Toshiba Corp | 915,0 | -1,93 | 933,0 | 20291 | | Toyota Motor Co | 7150,0 | +1,13 | 7070,0 | 18759 | | Гонконг (HKD) | | Cheung Kong | 102,6 | -1,16 | 103,8 | 5642 | | China Mobile | 71,0 | -1,39 | 72,0 | 37736 | | China Unicom | 11,1 | -3,30 | 11,5 | 11740 | | CLP Holdings | 57,1 | -0,52 | 57,4 | 2601 | | CNOOC | 6,9 | -0,58 | 6,9 | 74890 | | Hang Seng Bank | 109,4 | -1,08 | 110,6 | 2233 | | Henderson Land | 53,3 | -0,93 | 53,8 | 3892 | | HSBC Holdings | 145,0 | -0,68 | 146,0 | 20329 | | Hutchison | 76,1 | -2,56 | 78,1 | 12142 | | Франция (EUR) | | Axa | 33,7 | +0,15 | 33,6 | 11286 | | BNP Paribas | 93,8 | +1,48 | 92,4 | 10729 | | Bouygues | 60,4 | -0,53 | 60,8 | 1938 | | Danone | 118,1 | +0,85 | 117,1 | 1633 | | EADS | 23,2 | +0,52 | 23,2 | 5634 | | France Telecom | 22,1 | +0,96 | 21,9 | 15703 | | Lafarge | 126,1 | +0,22 | 125,8 | 1128 | | Michelin | 92,5 | +0,49 | 92,0 | 733 | | Peugeot | 58,4 | +0,81 | 57,9 | 1923 | | Renault | 99,9 | +1,52 | 98,4 | 2355 | | Sanofi-Synthelab | 67,8 | -0,48 | 68,1 | 6383 | | Schneider Elec | 103,5 | +0,03 | 103,5 | 1201 | | STMicroelectronics | 14,3 | -1,04 | 14,5 | 4800 | | Total Fina Elf | 55,3 | +0,09 | 55,2 | 11027 | | Великобритания (GBp) | | ARM Holdings | 137,2 | -1,08 | 138,8 | 10237 | | BAE System | 439,1 | +0,57 | 439,5 | 31638 | | Barclays | 712,8 | +0,70 | 712,0 | 39933 | | BP | 557,2 | +0,45 | 557,5 | 112489 | | BAT | 1574,0 | +1,16 | 1556,0 | 7905 | | British Airways | 491,0 | +0,31 | 489,5 | 25977 | | British Telecom | 316,8 | -0,39 | 319,5 | 45163 | | Cable & Wireless | 184,2 | -0,80 | 186,5 | 33647 | | Cadbury Schweppes | 664,3 | -0,52 | 667,0 | 8920 | | HSBC Hldg | 937,0 | +1,97 | 937,0 | 177138 | | Lloyds TSB Grp | 580,1 | +0,86 | 581,5 | 27866 | | Marks & Spencer | 724,2 | +0,14 | 730,5 | 10891 | | Prudential | 780,1 | — | 781,5 | 26871 | | Reuters Group | 591,6 | +1,91 | 601,5 | 48613 | | Rio Tinto | 3650,2 | +3,19 | 3539,0 | 21606 | | Sainsbury | 560,3 | +0,62 | 561,0 | 16808 | | Unilever | 1631,4 | — | 1641,0 | 9468 | | Vodafone Airtch | 141,0 | +0,28 | 141,7 | 257300 | | Германия (EUR) | | Allianz AG | 160,4 | +0,26 | 160,0 | 4714 | | BASF | 87,7 | +0,25 | 87,5 | 3325 | | Bayer AG | 50,0 | -0,04 | 50,1 | 6620 | | BMW | 50,4 | +3,00 | 48,9 | 6347 | | Commerzbank AG | 36,9 | +0,85 | 36,6 | 7924 | | Daimler-Chrysler | 60,6 | +2,62 | 59,1 | 11097 | | Deutsche Bank n | 118,0 | +1,87 | 115,8 | 7601 | | Dt Telekom n | 12,7 | +0,63 | 12,7 | 30220 | | Hypovereinsbank | 39,9 | +0,66 | 39,7 | 275 | | Infineon Tech | 11,1 | -1,25 | 11,2 | 10536 | | Merck KGaA | 98,2 | -0,57 | 98,8 | 446 | | Munich Re | 134,9 | +0,51 | 134,2 | 2176 | | Sap AG | 34,5 | -1,06 | 34,9 | 8117 | | Siemens | 87,1 | -0,16 | 87,2 | 9390 | | Volkswagen AG | 105,4 | +0,28 | 105,1 | 3320 | | Финляндия (EUR) | | Nokia | 18,4 | +0,38 | 18,4 | 27974 | | Stora Enso | 14,0 | +0,36 | 13,9 | 4325 | | Швейцария (CHF) | | Ciba Special | 78,5 | -0,63 | 79,0 | 709 | | Lonza Grp AG | 120,3 | +0,59 | 119,6 | 238 | | CS Group | 93,6 | +1,35 | 92,4 | 10804 | | Nestle | 481,3 | +0,26 | 480,0 | 1677 | | Novartis | 70,1 | -0,21 | 70,2 | 8597 | | Roche | 262,0 | +0,10 | 261,8 | 10 | | Swiss Re | 114,7 | +1,33 | 113,2 | 5404 | | UBS AG | 77,1 | +1,18 | 76,2 | 15956 | | Zurich Fin | 377,8 | +0,47 | 376,0 | 1656 | | Швеция (SEK) | | ABB | 135,0 | — | 135,0 | 4320 | | Electrolux | 174,0 | — | 174,0 | 3316 | | Ericsson | 25,6 | +0,39 | 25,5 | 167980 | | Nordea | 111,6 | +1,00 | 110,5 | 14779 | | Volvo | 134,8 | +10,68 | 121,8 | 27464 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | +1,27 | 34,8 | 23815 | | Aegon NV | 15,3 | -0,13 | 15,4 | 9387 | | Ahold Kon | 9,4 | +0,64 | 9,4 | 11627 | | Fortis | 32,7 | -1,77 | 33,3 | 12416 | | ING Grp | 33,3 | +0,21 | 33,2 | 13303 | | Philips | 30,0 | -0,23 | 30,0 | 9699 | | Россия (ADR) | | АФК Система | 28,20 | -3,10 | 29,00 | 417 | | Вимм-Билль-Данн | 80,57 | +2,30 | 78,76 | 65 | | Вымпелком | 100,28 | +3,22 | 97,15 | 526 | | Газпром | 37,75 | -2,45 | 38,75 | 7934 | | ЛУКОЙЛ | 73,10 | -2,52 | 75,30 | 4117 | | Мобильные телесистемы | 55,00 | +2,40 | 53,71 | 690 | | Норильский никель | 195,40 | -2,25 | 200,00 | 1041 | | Пятерочка | 31,38 | +0,03 | 31,69 | 205 | | РАО ЕЭС России | 126,21 | -3,84 | 130,25 | 1622 | | Ростелеком | 54,32 | -0,20 | 54,75 | 18 | | Стальная группа Мечел | 34,93 | +1,25 | 34,50 | 95 | | Сургутнефтегаз | 60,70 | -4,41 | 63,50 | 2395 | | Канада (CAD) | | Alcan Inc | 89,0 | +1,85 | 87,4 | 1455 | | Bank of Montreal | 68,7 | +0,76 | 68,1 | 528 | | Bank Nova Scotia | 52,8 | +0,21 | 52,7 | 1538 | | BCE Inc | 37,3 | -0,11 | 37,4 | 1206 | | Imperial Oil | 44,9 | +1,84 | 44,1 | 431 | | Loblaw Cos Ltd | 50,3 | -0,34 | 50,4 | 206 | | Nortel Networks | 26,8 | -0,74 | 27,0 | 322 | | Royal Bank of Canada | 59,3 | +0,94 | 58,7 | 883 | | США ($) | | Abbott Labs | 57,33 | — | 57,33 | 1147 | | Agilent Tech | 36,15 | +0,39 | 36,01 | 971 | | Alcoa | 38,34 | +1,89 | 37,63 | 2836 | | Allstate Corp | 63,66 | +0,73 | 63,20 | 538 | | Alltel | 65,46 | -0,21 | 65,60 | 537 | | Amer Electric Power | 48,83 | +0,18 | 48,74 | 387 | | Amer Express Co | 62,81 | +0,10 | 62,75 | 774 | | AIG | 72,84 | +0,89 | 72,20 | 5268 | | Amgen | 55,66 | -2,91 | 57,33 | 34866 | | Analog Devices | 40,35 | +1,64 | 39,70 | 604 | | Anheuser-Busch | 50,12 | +0,50 | 49,87 | 648 | | Time Warner Inc | 21,44 | +0,33 | 21,37 | 2390 | | Apple Comp Inc | 108,03 | +0,64 | 107,34 | 10860 | | Applied Materials | 19,73 | +2,87 | 19,18 | 18234 | | Automatic Data Proc | 47,89 | +0,46 | 47,67 | 473 | | Bank of America | 50,81 | +0,45 | 50,58 | 2188 | | Bank of New York | 40,87 | +0,20 | 40,79 | 480 | | Baxter Int | 56,67 | -1,29 | 57,41 | 1012 | | BCE Inc | 33,51 | -0,24 | 33,59 | 140 | | Berkshire cl a* | 109,76 | +0,51 | 109,20 | 1 | | Berkshire cl b* | 3,66 | +0,69 | 3,64 | 5 | | Boeing Co | 93,50 | +0,75 | 92,80 | 552 | | Bristol Myers sq | 30,11 | +0,77 | 29,88 | 1880 | | Cardinal Health | 69,06 | -0,53 | 69,43 | 541 | | Carnival | 48,57 | +0,91 | 48,13 | 774 | | Caterpillar Inc | 74,45 | +0,87 | 73,81 | 822 | | ChevronTexaco | 79,50 | +1,68 | 78,19 | 2207 | | Cigna | 163,09 | +0,85 | 161,72 | 138 | | Cisco | 26,53 | +0,91 | 26,29 | 17985 | | Citigroup | 53,28 | +0,15 | 53,20 | 3815 | | Coca-Cola Co | 52,54 | +0,11 | 52,48 | 1546 | | Colgate Palmoliv | 66,95 | -0,25 | 67,12 | 367 | | Costco Wholesale | 54,64 | -0,56 | 54,95 | 1484 | | Daimler-Chrysler | 81,88 | +3,62 | 79,02 | 454 | | Dow Chemical Co | 45,93 | +1,17 | 45,40 | 1768 | | Du Pont Co | 50,41 | +0,34 | 50,61 | 1385 | | Eastman Kodak | 24,35 | -0,29 | 24,42 | 383 | | Eli Lilly | 58,33 | +0,09 | 58,71 | 1208 | | EMC Corp | 15,38 | +1,12 | 15,21 | 2665 | | Emerson Electric | 45,72 | -0,04 | 45,74 | 536 | | Exelon | 76,54 | +0,86 | 76,33 | 544 | | Exxon Mobil | 80,79 | +1,76 | 79,39 | 4877 | | Fannie Mae | 62,44 | +0,61 | 62,06 | 489 | | First Data Corp | 32,51 | +0,03 | 32,50 | 794 | | Ford Motor Co | 8,41 | +2,06 | 8,24 | 3500 | | Gap Inc | 18,20 | -0,44 | 18,28 | 834 | | Genentech | 80,41 | +1,07 | 79,56 | 661 | | General Elec Co | 36,97 | +0,52 | 36,78 | 3682 | | General Motors | 29,34 | +1,21 | 28,99 | 2522 | | Goldman Sachs Gr | 226,40 | +1,48 | 223,10 | 1205 | | HJ Heinz Co | 45,64 | -0,26 | 45,76 | 476 | | Halliburton Co | 33,17 | +1,10 | 32,81 | 3010 | | Hewlett-Packard | 45,03 | +0,81 | 44,67 | 2848 | | Home Depot Inc | 38,73 | -0,15 | 38,79 | 2443 | | Honeywell Int | 57,49 | +1,11 | 56,86 | 2319 | | Illinois Tool Works | 52,13 | +0,42 | 51,91 | 411 | | Intel Corp | 22,32 | +0,50 | 22,21 | 22061 | | IBM | 105,48 | +0,76 | 104,68 | 1347 | | Intl Paper | 38,65 | +0,36 | 38,51 | 609 | | Johnson&Johnson | 62,88 | +0,61 | 62,50 | 4715 | | J P Morgan Chase | 52,12 | +0,23 | 52,00 | 3178 | | Kimberly-Clark | 71,18 | +0,44 | 70,87 | 320 | | Kohls | 72,64 | -1,38 | 73,66 | 766 | | Kroger | 28,85 | +0,24 | 28,85 | 1061 | | Lehman Brothers | 75,41 | +0,71 | 75,03 | 914 | | Lockheed Martin | 98,96 | +0,37 | 98,60 | 286 | | Lowes Cos | 30,82 | -0,84 | 31,08 | 2708 | | Marsh & McLennan | 30,66 | -1,67 | 31,18 | 788 | | McDonalds Corp | 50,60 | +1,20 | 50,00 | 2179 | | Medtronic | 53,11 | +0,72 | 52,73 | 833 | | Merck & Co | 52,04 | +1,88 | 51,08 | 1926 | | Merrill Lynch | 93,00 | +2,18 | 91,02 | 1730 | | Metlife Inc | 68,35 | +0,49 | 68,02 | 521 | | Micron Tech | 12,23 | +0,82 | 12,13 | 3873 | | Microsoft | 30,88 | +0,98 | 30,58 | 15415 | | Minnesota Mining | 85,81 | +1,37 | 84,65 | 975 | | Motorola Inc | 18,19 | +1,34 | 17,95 | 4588 | | Occidental Petr | 51,72 | +2,46 | 50,48 | 1242 | | Omnicom Group | 103,63 | +0,47 | 103,15 | 143 | | Oracle Corp | 18,82 | +1,78 | 18,49 | 15814 | | Pfizer Inc | 27,02 | +0,82 | 26,80 | 4173 | | Philip Morris | 68,24 | +0,29 | 68,04 | 1623 | | Raytheon Co | 54,00 | -0,09 | 54,05 | 650 | | Schering-plough | 31,85 | +0,76 | 31,61 | 1296 | | Tenet Healthcare | 6,97 | -1,27 | 7,06 | 1056 | | Texas Instrument | 36,64 | +0,05 | 36,62 | 2243 | | Textron Inc | 101,68 | -0,03 | 101,71 | 247 | | Time Warner Inc | 21,44 | +0,33 | 21,37 | 2390 | | Tyco Int | 32,52 | +1,03 | 32,19 | 1960 | | Unisys Corp | 8,17 | +0,86 | 8,10 | 660 | | UPS | 71,02 | +1,70 | 69,83 | 879 | | United Tech | 68,48 | +0,68 | 68,02 | 625 | | Unitedhealth Gr | 53,76 | +1,40 | 53,02 | 998 | | US Bancorp | 34,53 | +0,38 | 34,40 | 1166 | | Verizon Comm | 41,06 | +0,69 | 40,78 | 1679 | | Wachovia | 56,12 | +0,27 | 55,97 | 1253 | | Wal-Mart Stores | 47,60 | -0,31 | 47,75 | 2485 | | Walt Disney Co | 36,04 | +0,98 | 35,69 | 2020 | | Washington Mutual | 42,87 | +0,85 | 42,51 | 1086 | | Wells Fargo | 35,59 | +0,54 | 35,40 | 2461 | | Xerox Corp | 17,85 | +0,90 | 17,69 | 964 |
|
