| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,57 | 10,6 | 10105 | | ANZ Banking Grp | 29,8 | +0,91 | 29,6 | 8117 | | CommonWealth Bank | 54,5 | +1,21 | 53,9 | 2579 | | National Australian Bank | 43,2 | +1,27 | 42,7 | 4934 | | Telstra Corp | 5,0 | +2,70 | 4,8 | 27991 | | Westpac Banking | 27,0 | -2,28 | 27,6 | 22817 | | Япония (JPY) | | Asahi Kasei | 792,0 | +0,89 | 785,0 | 4088 | | Daiwa Securities | 1303,0 | -1,81 | 1327,0 | 10542 | | Fuji Photo Film | 5000,0 | -0,40 | 5020,0 | 1600 | | Fujitsu Ltd | 729,0 | -0,82 | 735,0 | 9601 | | Honda Motor Co | 4150,0 | +0,48 | 4130,0 | 5400 | | Kao Corp | 3330,0 | — | 3330,0 | 1972 | | KDDI* | 1050000,
0 | -0,94 | 1060000,0 | 12 | | Mitsubishi Fin Gr* | 1310000,
0 | -0,76 | 1320000,0 | 29 | | Mitsubishi Electric | 1043,0 | -1,14 | 1055,0 | 10421 | | NEC Corp | 587,0 | -2,98 | 605,0 | 27238 | | Nippon Steel Corp | 862,0 | -0,12 | 863,0 | 56203 | | Nissan Motor Co | 1306,0 | — | 1306,0 | 15198 | | NTT* | 565000,0 | -2,75 | 581000,0 | 47 | | NTT DoCoMo* | 212000,0 | — | 212000,0 | 98 | | Pioneer | 1665,0 | +0,79 | 1652,0 | 3414 | | Ricoh | 2605,0 | +0,58 | 2590,0 | 1815 | | Seikisui House | 1780,0 | -0,61 | 1791,0 | 2270 | | Shin-Etsu Chem | 7830,0 | +0,51 | 7790,0 | 1508 | | Sony | 6630,0 | +2,63 | 6460,0 | 14055 | | Sumitomo Chem | 770,0 | +1,72 | 757,0 | 15917 | | TDK Corp | 10650,0 | +1,33 | 10510,0 | 2981 | | Toshiba Corp | 878,0 | -1,13 | 888,0 | 15661 | | Toyota Motor Co | 7320,0 | -0,54 | 7360,0 | 8111 | | Гонконг (HKD) | | Cheung Kong | 107,9 | +2,37 | 105,4 | 5307 | | China Mobile | 74,1 | +0,07 | 74,0 | 23140 | | China Unicom | 11,7 | -1,84 | 12,0 | 6725 | | CLP Holdings | 57,0 | +0,09 | 57,0 | 4720 | | CNOOC | 7,0 | +0,29 | 7,0 | 58362 | | Hang Seng Bank | 111,8 | +0,72 | 111,0 | 1572 | | Henderson Land | 55,0 | +0,09 | 54,9 | 3845 | | HSBC Holdings | 144,9 | -0,07 | 145,0 | 8728 | | Hutchison | 77,7 | +0,78 | 77,1 | 8593 | | Франция (EUR) | | Axa | 33,0 | -0,93 | 33,3 | 6713 | | BNP Paribas | 92,4 | -0,78 | 93,1 | 2231 | | Bouygues | 63,1 | +0,62 | 62,7 | 790 | | Danone | 116,8 | +0,53 | 116,2 | 475 | | EADS | 22,7 | +1,11 | 22,5 | 1196 | | France Telecom | 21,5 | -0,97 | 21,7 | 7744 | | Lafarge | 127,6 | +0,62 | 126,8 | 429 | | Michelin | 91,5 | -0,88 | 92,3 | 187 | | Peugeot | 59,1 | -0,99 | 59,7 | 692 | | Renault | 102,8 | -1,30 | 104,1 | 869 | | Sanofi-Synthelab | 68,2 | -0,51 | 68,6 | 2067 | | Schneider Elec | 104,1 | +0,15 | 104,0 | 297 | | STMicroelectronics | 14,4 | +0,28 | 14,3 | 1611 | | Total Fina Elf | 55,5 | +1,68 | 54,6 | 5880 | | Великобритания (GBp) | | ARM Holdings | 136,8 | — | 136,8 | 6196 | | BAE System | 443,3 | +0,40 | 441,5 | 11485 | | Barclays | 713,5 | +0,21 | 712,0 | 18679 | | BP | 571,4 | +2,51 | 557,0 | 86624 | | BAT | 1620,0 | +0,31 | 1615,0 | 3863 | | British Airways | 502,0 | +2,45 | 490,0 | 13146 | | British Telecom | 307,8 | -2,78 | 315,3 | 121093 | | Cable & Wireless | 184,4 | +0,88 | 182,8 | 21299 | | Cadbury Schweppes | 675,5 | +1,58 | 665,0 | 18647 | | HSBC Hldg | 937,5 | +0,43 | 933,5 | 29862 | | Lloyds TSB Grp | 582,5 | +0,34 | 580,5 | 17675 | | Marks & Spencer | 743,0 | -0,80 | 749,0 | 9779 | | Prudential | 781,0 | +0,97 | 773,5 | 14749 | | Reuters Group | 632,3 | +1,24 | 624,5 | 34674 | | Rio Tinto | 3498,0 | -2,02 | 3570,0 | 6415 | | Sainsbury | 554,2 | -0,63 | 558,0 | 13829 | | Unilever | 1593,0 | -0,13 | 1595,0 | 5640 | | Vodafone Airtch | 142,7 | -0,07 | 142,8 | 360374 | | Германия (EUR) | | Allianz AG | 160,1 | +0,28 | 159,7 | 1637 | | BASF | 88,4 | -0,10 | 88,4 | 1220 | | Bayer AG | 49,5 | -0,24 | 49,6 | 1981 | | BMW | 49,0 | -1,31 | 49,7 | 1839 | | Commerzbank AG | 35,7 | -1,38 | 36,2 | 2333 | | Daimler-Chrysler | 64,0 | +0,28 | 63,8 | 5758 | | Deutsche Bank n | 115,0 | -0,48 | 115,6 | 1545 | | Dt Telekom n | 12,5 | -0,16 | 12,5 | 14331 | | Hypovereinsbank | 40,0 | +0,15 | 39,9 | 288 | | Infineon Tech | 11,0 | +1,10 | 10,9 | 6110 | | Merck KGaA | 97,9 | -0,33 | 98,2 | 350 | | Munich Re | 135,6 | +0,54 | 134,9 | 832 | | Sap AG | 34,0 | -0,18 | 34,1 | 3414 | | Siemens | 88,9 | +0,51 | 88,5 | 2961 | | Volkswagen AG | 108,8 | +0,26 | 108,5 | 767 | | Финляндия (EUR) | | Nokia | 19,6 | +1,40 | 19,4 | 39067 | | Stora Enso | 14,1 | -0,21 | 14,1 | 5043 | | Швеция (SEK) | | ABB | 136,0 | — | 136,0 | 1177 | | Electrolux | 174,0 | +2,65 | 169,5 | 2199 | | Ericsson | 26,0 | — | 26,0 | 49872 | | Nordea | 116,6 | -0,34 | 117,0 | 7154 | | Volvo | 138,0 | -1,08 | 139,5 | 13759 | | Голландия (EUR) | | ABN Amro Hld | 35,4 | +1,23 | 35,0 | 9491 | | Aegon NV | 15,2 | +0,20 | 15,2 | 4013 | | Ahold Kon | 9,5 | -0,32 | 9,5 | 2654 | | Fortis | 32,0 | -0,12 | 32,1 | 2317 | | ING Grp | 33,2 | +0,73 | 32,9 | 7642 | | Philips | 30,2 | +1,11 | 29,8 | 4063 | | Россия (ADR) | | АФК Система | 28,87 | +1,37 | 28,51 | 644 | | Вимм-Билль-Данн | 79,40 | +0,32 | 79,15 | 27 | | Вымпелком | 99,14 | -0,97 | 100,11 | 150 | | Газпром | 38,00 | — | 38,00 | 5291 | | ЛУКОЙЛ | 74,50 | +0,95 | 73,90 | 2921 | | Мобильные телесистемы | 54,58 | -2,87 | 56,19 | 367 | | Норильский никель | 195,06 | -1,77 | 198,00 | 271 | | Пятерочка | 31,28 | -1,58 | 31,60 | 330 | | РАО ЕЭС России | 132,01 | -1,87 | 134,00 | 447 | | Ростелеком | 55,53 | -0,41 | 55,75 | 77 | | Стальная группа Мечел | 36,30 | -1,76 | 36,95 | 97 | | Сургутнефтегаз | 59,74 | -1,32 | 60,50 | 764 | | Канада (CAD) | | Alcan Inc | 88,9 | -0,45 | 89,3 | 395 | | Bank of Montreal | 68,8 | -1,29 | 69,7 | 1343 | | Bank Nova Scotia | 54,2 | -0,15 | 54,2 | 356 | | BCE Inc | 37,8 | +1,91 | 37,1 | 2444 | | Imperial Oil | 47,5 | +1,34 | 46,9 | 192 | | Loblaw Cos Ltd | 50,5 | +0,24 | 50,4 | 35 | | Nortel Networks | 26,4 | -1,09 | 26,7 | 200 | | Royal Bank of Canada | 59,9 | -0,12 | 60,0 | 425 | | США ($) | | Abbott Labs | 58,96 | -0,22 | 59,09 | 566 | | Agilent Tech | 37,97 | +0,40 | 37,82 | 575 | | Alcoa | 39,16 | +0,31 | 39,04 | 1286 | | Allstate Corp | 62,60 | -0,19 | 62,72 | 197 | | Alltel | 65,71 | +0,12 | 65,63 | 203 | | Amer Electric Power | 49,43 | -0,74 | 49,80 | 199 | | Amer Express Co | 63,66 | -0,50 | 63,98 | 465 | | AIG | 72,35 | -0,15 | 72,46 | 941 | | Amgen | 54,07 | -0,48 | 54,33 | 4150 | | Analog Devices | 40,27 | +1,36 | 39,73 | 950 | | Anheuser-Busch | 49,98 | -0,60 | 50,28 | 583 | | Time Warner Inc | 21,50 | -0,46 | 21,60 | 1659 | | Apple Comp Inc | 108,15 | +0,75 | 107,34 | 7304 | | Applied Materials | 18,90 | -1,41 | 19,17 | 11517 | | Automatic Data Proc | 48,43 | +0,62 | 48,13 | 467 | | Bank of America | 51,01 | -0,22 | 51,12 | 1557 | | Bank of New York | 40,39 | -1,99 | 41,21 | 4939 | | Baxter Int | 57,30 | -0,81 | 57,77 | 305 | | BCE Inc | 34,41 | +2,44 | 33,59 | 200 | | Berkshire cl a* | 109,00 | — | 109,00 | 1 | | Berkshire cl b* | 3,62 | -0,30 | 3,63 | 3 | | Boeing Co | 96,61 | +1,33 | 95,34 | 1019 | | Bristol Myers sq | 30,01 | -0,23 | 30,08 | 876 | | Cardinal Health | 70,70 | -0,16 | 70,81 | 175 | | Carnival | 47,54 | -0,73 | 47,89 | 525 | | Caterpillar Inc | 74,65 | -1,71 | 75,95 | 1528 | | ChevronTexaco | 81,11 | +0,47 | 80,73 | 1344 | | Cigna | 164,75 | +0,01 | 164,74 | 183 | | Cisco | 26,52 | +0,15 | 26,48 | 11158 | | Citigroup | 54,98 | +0,13 | 54,91 | 3002 | | Coca-Cola Co | 52,27 | -0,89 | 52,74 | 1111 | | Colgate Palmoliv | 67,27 | -0,37 | 67,52 | 266 | | Costco Wholesale | 55,70 | +1,62 | 54,81 | 1069 | | Daimler-Chrysler | 86,35 | -0,38 | 86,68 | 431 | | Dow Chemical Co | 46,04 | -0,54 | 46,29 | 618 | | Du Pont Co | 51,99 | +0,95 | 51,50 | 917 | | Eastman Kodak | 24,26 | +0,83 | 24,06 | 402 | | Eli Lilly | 58,82 | -0,49 | 59,11 | 464 | | EMC Corp | 15,69 | -0,51 | 15,77 | 1561 | | Emerson Electric | 45,77 | -0,76 | 46,12 | 257 | | Exelon | 77,02 | -0,88 | 77,70 | 314 | | Exxon Mobil | 81,65 | +0,25 | 81,45 | 2386 | | Fannie Mae | 62,93 | -0,47 | 63,23 | 312 | | First Data Corp | 32,62 | +0,06 | 32,60 | 720 | | Ford Motor Co | 8,70 | -0,68 | 8,76 | 2123 | | Gap Inc | 18,14 | -0,11 | 18,16 | 380 | | Genentech | 78,10 | -0,55 | 78,53 | 402 | | General Elec Co | 36,60 | -0,62 | 36,83 | 2460 | | General Motors | 31,47 | -0,85 | 31,74 | 841 | | Goldman Sachs Gr | 227,21 | +0,04 | 227,11 | 573 | | HJ Heinz Co | 46,40 | +0,32 | 46,25 | 190 | | Halliburton Co | 35,82 | +0,65 | 35,59 | 3456 | | Hewlett-Packard | 45,16 | -0,11 | 45,21 | 4046 | | Home Depot Inc | 38,49 | +0,31 | 38,37 | 1237 | | Honeywell Int | 58,39 | +0,43 | 58,14 | 1162 | | Illinois Tool Works | 51,43 | -1,00 | 51,95 | 269 | | Intel Corp | 22,25 | +0,32 | 22,18 | 20752 | | IBM | 105,39 | -0,45 | 105,87 | 947 | | Intl Paper | 38,58 | +0,08 | 38,55 | 342 | | Johnson&Johnson | 62,81 | -0,38 | 63,05 | 1439 | | J P Morgan Chase | 52,70 | -0,53 | 52,98 | 1395 | | Kimberly-Clark | 71,45 | -0,21 | 71,60 | 161 | | Kohls | 73,88 | +2,67 | 71,96 | 846 | | Kroger | 29,48 | +0,10 | 29,45 | 441 | | Lehman Brothers | 73,15 | -0,27 | 73,35 | 651 | | Lockheed Martin | 98,84 | -0,80 | 99,64 | 201 | | Lowes Cos | 31,36 | +0,26 | 31,28 | 743 | | Marsh & McLennan | 30,85 | -0,10 | 30,88 | 224 | | McDonalds Corp | 52,10 | +0,25 | 51,97 | 1739 | | Medtronic | 51,51 | -1,45 | 52,27 | 1268 | | Merck & Co | 52,77 | +0,15 | 52,69 | 1157 | | Merrill Lynch | 92,49 | +0,01 | 92,48 | 501 | | Metlife Inc | 68,45 | -0,62 | 68,88 | 373 | | Micron Tech | 11,75 | -3,21 | 12,14 | 5485 | | Microsoft | 31,04 | -0,10 | 31,07 | 14026 | | Minnesota Mining | 86,04 | +0,03 | 86,01 | 716 | | Motorola Inc | 18,30 | +0,44 | 18,22 | 4962 | | Occidental Petr | 53,51 | +0,96 | 53,00 | 637 | | Omnicom Group | 103,60 | -0,35 | 103,96 | 141 | | Oracle Corp | 18,90 | -0,47 | 18,99 | 4517 | | Pfizer Inc | 27,28 | -0,15 | 27,32 | 2354 | | Philip Morris | 69,98 | -0,01 | 69,99 | 765 | | Raytheon Co | 54,36 | +0,07 | 54,32 | 404 | | Schering-plough | 32,30 | -0,52 | 32,47 | 724 | | Tenet Healthcare | 7,01 | -0,28 | 7,03 | 754 | | Texas Instrument | 35,90 | -1,40 | 36,41 | 2044 | | Textron Inc | 103,88 | -0,41 | 104,31 | 85 | | Time Warner Inc | 21,50 | -0,46 | 21,60 | 1659 | | Tyco Int | 32,42 | +0,31 | 32,32 | 837 | | Unisys Corp | 8,22 | -0,12 | 8,23 | 89 | | UPS | 70,75 | -0,24 | 71,34 | 539 | | United Tech | 68,83 | +0,51 | 68,48 | 585 | | Unitedhealth Gr | 53,80 | — | 53,80 | 645 | | US Bancorp | 34,54 | -0,12 | 34,58 | 679 | | Verizon Comm | 42,28 | -1,08 | 42,74 | 1923 | | Wachovia | 56,58 | -0,40 | 56,81 | 849 | | Wal-Mart Stores | 47,21 | +0,06 | 47,18 | 1466 | | Walt Disney Co | 36,12 | +0,31 | 36,01 | 782 | | Washington Mutual | 42,73 | -0,23 | 42,83 | 477 | | Wells Fargo | 36,18 | -0,11 | 36,22 | 1229 | | Xerox Corp | 18,00 | -1,26 | 18,23 | 311 |
|
