| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -1,49 | 10,7 | 6339 | | ANZ Banking Grp | 29,7 | -1,00 | 30,0 | 6017 | | CommonWealth Bank | 53,7 | -0,85 | 54,2 | 1847 | | National Australian Bank | 42,6 | -1,60 | 43,3 | 5264 | | Telstra Corp | 4,9 | -1,02 | 4,9 | 13303 | | Westpac Banking | 27,5 | -0,97 | 27,8 | 11290 | | Япония (JPY) | | Asahi Kasei | 796,0 | -1,85 | 811,0 | 5857 | | Daiwa Securities | 1340,0 | -2,62 | 1376,0 | 8333 | | Fuji Photo Film | 5010,0 | -0,79 | 5050,0 | 1753 | | Fujitsu Ltd | 748,0 | — | 748,0 | 9778 | | Honda Motor Co | 4070,0 | -0,25 | 4080,0 | 7423 | | Kao Corp | 3320,0 | -2,35 | 3400,0 | 2855 | | KDDI* | 1050000,
0 | +2,94 | 1020000,0 | 26 | | Mitsubishi Fin Gr* | 1330000,
0 | -0,75 | 1340000,0 | 25 | | Mitsubishi Electric | 1059,0 | -3,81 | 1101,0 | 12065 | | NEC Corp | 619,0 | -1,59 | 629,0 | 7789 | | Nippon Steel Corp | 859,0 | -1,49 | 872,0 | 92988 | | Nissan Motor Co | 1300,0 | +0,70 | 1291,0 | 32642 | | NTT* | 585000,0 | +3,36 | 566000,0 | 80 | | NTT DoCoMo* | 211000,0 | +0,48 | 210000,0 | 126 | | Pioneer | 1570,0 | +5,72 | 1485,0 | 7771 | | Ricoh | 2575,0 | -2,65 | 2645,0 | 3382 | | Seikisui House | 1799,0 | -1,75 | 1831,0 | 3310 | | Shin-Etsu Chem | 7750,0 | -1,52 | 7870,0 | 1091 | | Sony | 6380,0 | -2,45 | 6540,0 | 4107 | | Sumitomo Chem | 751,0 | -0,53 | 755,0 | 11458 | | TDK Corp | 9880,0 | -0,30 | 9910,0 | 737 | | Toshiba Corp | 892,0 | -2,19 | 912,0 | 15739 | | Toyota Motor Co | 7330,0 | +0,14 | 7320,0 | 16489 | | Гонконг (HKD) | | Cheung Kong | 104,0 | -1,33 | 105,4 | 4400 | | China Mobile | 73,3 | -0,68 | 73,8 | 30888 | | China Unicom | 11,7 | -0,34 | 11,7 | 7072 | | CLP Holdings | 57,2 | +0,70 | 56,8 | 2666 | | CNOOC | 7,1 | — | 7,1 | 170213 | | Hang Seng Bank | 110,7 | +0,18 | 110,5 | 854 | | Henderson Land | 52,9 | -1,86 | 53,9 | 2910 | | HSBC Holdings | 146,3 | -0,41 | 146,9 | 19027 | | Hutchison | 76,5 | -0,97 | 77,3 | 9034 | | Франция (EUR) | | Axa | 33,8 | +0,75 | 33,5 | 6828 | | BNP Paribas | 93,7 | +0,87 | 92,9 | 3458 | | Bouygues | 61,7 | +1,46 | 60,8 | 1466 | | Danone | 116,7 | -0,05 | 116,8 | 1265 | | EADS | 22,7 | -1,00 | 23,0 | 2040 | | France Telecom | 21,9 | -0,59 | 22,0 | 8373 | | Lafarge | 126,4 | +0,29 | 126,0 | 571 | | Michelin | 90,7 | +0,10 | 92,0 | 594 | | Peugeot | 59,5 | +0,69 | 59,1 | 873 | | Renault | 102,5 | +3,22 | 102,4 | 2182 | | Sanofi-Synthelab | 67,9 | +0,56 | 67,5 | 2957 | | Schneider Elec | 103,4 | -0,25 | 103,7 | 882 | | STMicroelectronics | 14,5 | +0,21 | 14,5 | 5129 | | Total Fina Elf | 55,5 | +0,18 | 55,4 | 7012 | | Великобритания (GBp) | | ARM Holdings | 137,0 | -0,36 | 137,5 | 7779 | | BAE System | 439,0 | -0,34 | 440,5 | 24177 | | Barclays | 713,5 | -0,42 | 716,5 | 19167 | | BP | 559,5 | -0,53 | 562,5 | 65932 | | BAT | 1586,0 | +0,57 | 1577,0 | 6264 | | British Airways | 491,0 | +0,82 | 487,0 | 11013 | | British Telecom | 318,4 | -0,78 | 321,0 | 27027 | | Cable & Wireless | 185,1 | — | 185,1 | 13231 | | Cadbury Schweppes | 666,0 | +0,91 | 660,0 | 6984 | | HSBC Hldg | 945,0 | -0,63 | 950,0 | 62690 | | Lloyds TSB Grp | 582,5 | -0,17 | 583,5 | 20733 | | Marks & Spencer | 735,0 | +1,17 | 726,5 | 10835 | | Prudential | 768,5 | -0,65 | 773,5 | 19941 | | Reuters Group | 625,8 | +3,34 | 605,5 | 51931 | | Rio Tinto | 3489,0 | -1,02 | 3525,0 | 11221 | | Sainsbury | 558,5 | -0,27 | 559,5 | 10065 | | Unilever | 1618,0 | -1,22 | 1638,0 | 7295 | | Vodafone Airtch | 143,0 | +0,35 | 142,5 | 378727 | | Германия (EUR) | | Allianz AG | 161,0 | +0,76 | 159,8 | 3093 | | BASF | 88,6 | +0,95 | 87,8 | 2109 | | Bayer AG | 50,3 | +1,47 | 49,5 | 3855 | | BMW | 50,7 | +1,58 | 49,9 | 3887 | | Commerzbank AG | 36,2 | -1,33 | 36,7 | 4336 | | Daimler-Chrysler | 63,6 | +3,14 | 61,7 | 23693 | | Deutsche Bank n | 116,7 | +0,02 | 116,7 | 3736 | | Dt Telekom n | 12,6 | -0,08 | 12,7 | 17124 | | Hypovereinsbank | 40,0 | +0,35 | 39,9 | 314 | | Infineon Tech | 11,2 | +2,28 | 11,0 | 16721 | | Merck KGaA | 98,9 | +1,46 | 97,5 | 649 | | Munich Re | 134,8 | +0,57 | 134,0 | 1695 | | Sap AG | 34,5 | -0,55 | 34,7 | 6415 | | Siemens | 87,6 | +0,86 | 86,9 | 4959 | | Volkswagen AG | 106,6 | +0,76 | 105,8 | 1011 | | Финляндия (EUR) | | Nokia | 19,4 | +1,31 | 19,1 | 40612 | | Stora Enso | 14,1 | +1,00 | 13,9 | 2933 | | Швейцария (CHF) | | Ciba Special | 78,1 | +0,64 | 77,6 | 301 | | Lonza Grp AG | 118,2 | -0,59 | 118,9 | 241 | | CS Group | 93,6 | +0,38 | 93,2 | 3756 | | Nestle | 475,3 | -1,04 | 480,3 | 4422 | | Novartis | 70,2 | +0,21 | 70,0 | 4670 | | Roche | 261,5 | +0,19 | 261,0 | 9 | | Swiss Re | 115,5 | +0,52 | 114,9 | 1334 | | UBS AG | 76,9 | +0,13 | 76,8 | 16770 | | Zurich Fin | 374,0 | -0,73 | 376,8 | 963 | | Швеция (SEK) | | ABB | 135,8 | -0,37 | 136,3 | 3120 | | Electrolux | 168,5 | -1,46 | 171,0 | 6294 | | Ericsson | 26,0 | -0,95 | 26,2 | 76272 | | Nordea | 116,5 | +1,66 | 114,6 | 30446 | | Volvo | 139,3 | +0,54 | 138,5 | 8400 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | -0,28 | 35,3 | 10088 | | Aegon NV | 15,3 | +0,52 | 15,3 | 5941 | | Ahold Kon | 9,5 | -0,10 | 9,5 | 7201 | | Fortis | 32,4 | -0,12 | 32,4 | 4081 | | ING Grp | 33,2 | +0,79 | 32,9 | 9841 | | Philips | 30,0 | +0,67 | 29,8 | 4555 | | Россия (ADR) | | АФК Система | 28,84 | -1,40 | 29,25 | 462 | | Вимм-Билль-Данн | 79,89 | +1,84 | 78,45 | 20 | | Вымпелком | 102,09 | -0,56 | 102,66 | 296 | | Газпром | 37,10 | -0,66 | 37,60 | 4967 | | ЛУКОЙЛ | 73,30 | +0,41 | 73,00 | 2109 | | Мобильные телесистемы | 56,29 | +0,09 | 56,24 | 389 | | Норильский никель | 194,25 | +0,90 | 194,25 | 650 | | Пятерочка | 31,05 | +0,96 | 31,20 | 374 | | РАО ЕЭС России | 130,00 | +0,58 | 130,00 | 559 | | Ростелеком | 54,73 | +0,09 | 54,60 | 43 | | Стальная группа Мечел | 35,95 | +0,45 | 35,79 | 209 | | Сургутнефтегаз | 60,03 | -0,83 | 60,30 | 1266 | | Канада (CAD) | | Alcan Inc | 88,3 | +0,32 | 88,0 | 886 | | Bank of Montreal | 69,6 | +0,69 | 69,1 | 204 | | Bank Nova Scotia | 53,6 | +0,43 | 53,3 | 259 | | BCE Inc | 37,0 | -0,22 | 37,0 | 727 | | Imperial Oil | 46,0 | +1,28 | 45,4 | 203 | | Loblaw Cos Ltd | 50,2 | -0,53 | 50,5 | 73 | | Nortel Networks | 26,2 | -0,61 | 26,3 | 151 | | Royal Bank of Canada | 59,8 | +0,54 | 59,5 | 493 | | США ($) | | Abbott Labs | 59,02 | +1,85 | 57,95 | 1519 | | Agilent Tech | 37,77 | +5,18 | 35,91 | 2929 | | Alcoa | 39,14 | +2,06 | 38,35 | 2004 | | Allstate Corp | 62,89 | +0,05 | 62,86 | 622 | | Alltel | 65,76 | +0,49 | 65,44 | 458 | | Amer Electric Power | 49,78 | +1,26 | 49,16 | 520 | | Amer Express Co | 63,32 | +1,44 | 62,42 | 1227 | | AIG | 72,28 | -0,26 | 72,47 | 2147 | | Amgen | 53,31 | -4,92 | 56,07 | 42716 | | Analog Devices | 39,68 | -0,43 | 39,85 | 894 | | Anheuser-Busch | 50,46 | +1,02 | 49,95 | 568 | | Time Warner Inc | 21,42 | +0,19 | 21,38 | 2576 | | Apple Comp Inc | 109,87 | +0,47 | 109,36 | 12444 | | Applied Materials | 20,08 | -1,67 | 20,48 | 19122 | | Automatic Data Proc | 47,97 | +0,73 | 47,62 | 470 | | Bank of America | 51,27 | +0,96 | 50,78 | 3108 | | Bank of New York | 41,19 | +1,13 | 40,73 | 561 | | Baxter Int | 57,62 | +0,02 | 57,61 | 601 | | BCE Inc | 33,73 | +0,96 | 33,41 | 128 | | Berkshire cl a* | 109,25 | -0,09 | 109,35 | 1 | | Berkshire cl b* | 3,65 | +0,14 | 3,64 | 3 | | Boeing Co | 95,14 | +1,69 | 93,56 | 1096 | | Bristol Myers sq | 30,38 | +0,96 | 30,09 | 1241 | | Cardinal Health | 70,34 | +1,66 | 69,19 | 432 | | Carnival | 48,45 | +0,52 | 48,20 | 588 | | Caterpillar Inc | 76,50 | +0,26 | 76,30 | 1113 | | ChevronTexaco | 81,11 | +0,30 | 80,87 | 2533 | | Cigna | 165,74 | +0,83 | 164,38 | 208 | | Cisco | 26,38 | +0,34 | 26,29 | 19214 | | Citigroup | 53,05 | +0,36 | 52,86 | 4044 | | Coca-Cola Co | 52,60 | — | 52,60 | 2516 | | Colgate Palmoliv | 66,68 | +0,71 | 66,21 | 609 | | Costco Wholesale | 54,82 | +0,22 | 54,70 | 1271 | | Daimler-Chrysler | 86,42 | +2,73 | 84,12 | 1233 | | Dow Chemical Co | 46,12 | +1,32 | 45,52 | 1418 | | Du Pont Co | 51,23 | +1,53 | 50,46 | 1028 | | Eastman Kodak | 24,06 | -0,62 | 24,21 | 732 | | Eli Lilly | 59,35 | +0,24 | 59,21 | 926 | | EMC Corp | 15,51 | +0,45 | 15,44 | 2380 | | Emerson Electric | 46,18 | +0,74 | 45,84 | 564 | | Exelon | 77,82 | +1,82 | 76,43 | 830 | | Exxon Mobil | 81,60 | +0,43 | 81,25 | 3784 | | Fannie Mae | 62,22 | +0,05 | 62,19 | 622 | | First Data Corp | 32,60 | +0,09 | 32,57 | 1518 | | Ford Motor Co | 8,88 | +1,95 | 8,71 | 11282 | | Gap Inc | 18,28 | -0,05 | 18,29 | 834 | | Genentech | 79,30 | -0,88 | 80,00 | 730 | | General Elec Co | 37,00 | +1,09 | 36,60 | 5467 | | General Motors | 31,75 | +3,69 | 30,62 | 4739 | | Goldman Sachs Gr | 227,65 | +0,65 | 226,18 | 1095 | | HJ Heinz Co | 46,28 | +1,07 | 45,79 | 390 | | Halliburton Co | 34,44 | +1,09 | 34,07 | 3284 | | Hewlett-Packard | 45,08 | +0,13 | 45,02 | 2414 | | Home Depot Inc | 38,81 | -0,51 | 39,01 | 7393 | | Honeywell Int | 58,97 | +0,46 | 58,70 | 3066 | | Illinois Tool Works | 52,84 | +0,88 | 52,38 | 339 | | Intel Corp | 22,27 | +0,68 | 22,12 | 25770 | | IBM | 105,60 | +0,03 | 105,57 | 995 | | Intl Paper | 39,14 | +0,82 | 38,82 | 670 | | Johnson&Johnson | 62,17 | -0,70 | 62,61 | 3742 | | J P Morgan Chase | 52,55 | +1,39 | 51,83 | 2694 | | Kimberly-Clark | 70,75 | +0,08 | 70,69 | 438 | | Kohls | 71,99 | -0,14 | 72,09 | 695 | | Kroger | 29,23 | +0,41 | 29,11 | 1242 | | Lehman Brothers | 74,59 | +0,26 | 74,40 | 1212 | | Lockheed Martin | 99,93 | +0,74 | 99,20 | 470 | | Lowes Cos | 31,41 | +1,36 | 30,99 | 1839 | | Marsh & McLennan | 31,16 | +0,94 | 30,87 | 628 | | McDonalds Corp | 51,75 | +2,21 | 50,63 | 2282 | | Medtronic | 53,25 | -0,47 | 53,50 | 1293 | | Merck & Co | 52,57 | +0,94 | 52,08 | 2310 | | Merrill Lynch | 93,18 | +0,88 | 92,37 | 1260 | | Metlife Inc | 69,09 | +1,25 | 68,24 | 569 | | Micron Tech | 12,03 | -2,12 | 12,29 | 5888 | | Microsoft | 31,02 | +0,49 | 30,97 | 29720 | | Minnesota Mining | 86,31 | +1,74 | 84,83 | 1090 | | Motorola Inc | 17,97 | -1,05 | 18,16 | 5177 | | Occidental Petr | 52,71 | +1,66 | 51,85 | 1414 | | Omnicom Group | 103,54 | +0,37 | 103,16 | 221 | | Oracle Corp | 19,14 | +1,06 | 18,94 | 10160 | | Pfizer Inc | 27,16 | -0,26 | 27,23 | 5321 | | Philip Morris | 69,60 | +1,12 | 68,83 | 1237 | | Raytheon Co | 54,36 | +0,98 | 53,83 | 840 | | Schering-plough | 32,18 | +0,72 | 31,95 | 1275 | | Tenet Healthcare | 6,94 | +0,14 | 6,93 | 844 | | Texas Instrument | 37,10 | +0,46 | 36,93 | 2997 | | Textron Inc | 104,43 | +0,66 | 103,75 | 218 | | Time Warner Inc | 21,42 | +0,19 | 21,38 | 2576 | | Tyco Int | 32,75 | +1,74 | 32,19 | 2254 | | Unisys Corp | 8,34 | +1,58 | 8,21 | 328 | | UPS | 70,75 | +0,10 | 70,68 | 796 | | United Tech | 69,18 | +1,36 | 68,25 | 1182 | | Unitedhealth Gr | 52,90 | +0,13 | 52,83 | 1519 | | US Bancorp | 34,69 | +0,81 | 34,41 | 1464 | | Verizon Comm | 42,25 | +1,56 | 41,60 | 3513 | | Wachovia | 56,59 | +0,98 | 56,04 | 1036 | | Wal-Mart Stores | 47,65 | -0,40 | 47,84 | 3603 | | Walt Disney Co | 36,27 | +0,81 | 35,98 | 1238 | | Washington Mutual | 42,92 | +0,70 | 42,62 | 1538 | | Wells Fargo | 35,67 | +1,05 | 35,30 | 1917 | | Xerox Corp | 18,07 | +0,89 | 17,91 | 939 |
|
