| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +1,36 | 10,3 | 6954 | | ANZ Banking Grp | 29,9 | +0,20 | 29,9 | 5024 | | CommonWealth Bank | 55,4 | +1,46 | 54,6 | 2210 | | National Australian Bank | 43,1 | +0,26 | 43,0 | 4074 | | Telstra Corp | 4,9 | -0,21 | 4,9 | 32461 | | Westpac Banking | 27,0 | -0,11 | 27,0 | 5371 | | Япония (JPY) | | Asahi Kasei | 788,0 | +0,90 | 781,0 | 4627 | | Daiwa Securities | 1276,0 | -0,31 | 1280,0 | 8141 | | Fuji Photo Film | 5000,0 | +1,83 | 4910,0 | 1543 | | Fujitsu Ltd | 739,0 | +1,23 | 730,0 | 11667 | | Honda Motor Co | 4170,0 | +0,24 | 4160,0 | 6085 | | Kao Corp | 3340,0 | -1,18 | 3380,0 | 1049 | | KDDI* | 1060000,
0 | +1,92 | 1040000,0 | 12 | | Mitsubishi Fin Gr* | 1320000,
0 | +1,54 | 1300000,0 | 31 | | Mitsubishi Electric | 1078,0 | +0,56 | 1072,0 | 9686 | | NEC Corp | 589,0 | -0,51 | 592,0 | 9093 | | Nippon Steel Corp | 856,0 | +2,39 | 836,0 | 96416 | | Nissan Motor Co | 1326,0 | +2,00 | 1300,0 | 18662 | | NTT* | 568000,0 | +1,25 | 561000,0 | 24 | | NTT DoCoMo* | 213000,0 | +1,91 | 209000,0 | 74 | | Pioneer | 1663,0 | -0,72 | 1675,0 | 2787 | | Ricoh | 2610,0 | +0,77 | 2590,0 | 1449 | | Seikisui House | 1782,0 | +0,85 | 1767,0 | 1840 | | Shin-Etsu Chem | 7930,0 | +1,41 | 7820,0 | 1630 | | Sony | 6940,0 | +4,05 | 6670,0 | 17681 | | Sumitomo Chem | 789,0 | +1,54 | 777,0 | 10477 | | TDK Corp | 11010,0 | +2,71 | 10720,0 | 1546 | | Toshiba Corp | 893,0 | +1,94 | 876,0 | 17005 | | Toyota Motor Co | 7320,0 | -0,27 | 7340,0 | 6445 | | Гонконг (HKD) | | Cheung Kong | 105,6 | -0,09 | 105,7 | 2597 | | China Mobile | 74,7 | +0,27 | 74,5 | 31958 | | China Unicom | 11,6 | -1,87 | 11,8 | 6788 | | CLP Holdings | 56,5 | -0,62 | 56,8 | 2106 | | CNOOC | 7,3 | +2,24 | 7,2 | 231142 | | Hang Seng Bank | 110,0 | -0,72 | 110,8 | 1439 | | Henderson Land | 54,0 | -1,46 | 54,8 | 1029 | | HSBC Holdings | 145,0 | — | 145,0 | 7706 | | Hutchison | 76,7 | -0,33 | 76,9 | 7343 | | Франция (EUR) | | Axa | 32,2 | +0,25 | 33,2 | 8578 | | BNP Paribas | 93,6 | -0,66 | 94,2 | 3291 | | Bouygues | 63,5 | +0,09 | 63,4 | 1404 | | Danone | 118,2 | +1,08 | 116,9 | 1317 | | EADS | 23,3 | -0,72 | 23,5 | 3968 | | France Telecom | 21,8 | -0,59 | 21,9 | 9833 | | Lafarge | 130,6 | +0,92 | 129,4 | 1025 | | Michelin | 90,4 | -1,14 | 91,4 | 680 | | Peugeot | 61,4 | +1,94 | 60,2 | 1801 | | Renault | 104,7 | -0,56 | 105,2 | 1722 | | Sanofi-Synthelab | 71,2 | +1,58 | 70,1 | 6737 | | Schneider Elec | 105,8 | -0,40 | 106,3 | 868 | | STMicroelectronics | 14,9 | +0,88 | 14,9 | 6164 | | Total Fina Elf | 56,8 | +1,05 | 56,2 | 12280 | | Великобритания (GBp) | | ARM Holdings | 137,0 | -0,91 | 137,8 | 6924 | | BAE System | 449,5 | -0,62 | 447,0 | 17237 | | Barclays | 725,7 | -0,62 | 729,0 | 23234 | | BP | 589,0 | +1,37 | 582,0 | 142679 | | BAT | 1626,0 | -0,18 | 1629,0 | 6178 | | British Airways | 480,0 | -1,44 | 487,0 | 9965 | | British Telecom | 309,0 | -0,81 | 309,8 | 77760 | | Cable & Wireless | 183,9 | — | 183,9 | 23499 | | Cadbury Schweppes | 690,0 | +0,73 | 685,0 | 8985 | | HSBC Hldg | 936,0 | -0,16 | 937,5 | 50107 | | Lloyds TSB Grp | 582,5 | -0,17 | 584,0 | 15804 | | Marks & Spencer | 741,6 | -0,67 | 743,5 | 17059 | | Prudential | 771,0 | -1,03 | 779,0 | 12321 | | Reuters Group | 634,0 | -0,63 | 638,0 | 15366 | | Rio Tinto | 3557,8 | +1,57 | 3510,0 | 6221 | | Sainsbury | 548,7 | -1,89 | 556,0 | 18051 | | Unilever | 1579,2 | -0,69 | 1591,0 | 8619 | | Vodafone Airtch | 145,2 | +0,28 | 145,0 | 251438 | | Германия (EUR) | | Allianz AG | 161,4 | -0,01 | 161,4 | 2574 | | BASF | 91,3 | +1,38 | 90,1 | 3097 | | Bayer AG | 53,2 | +3,95 | 51,2 | 12751 | | BMW | 49,3 | -0,44 | 49,5 | 3365 | | Commerzbank AG | 36,4 | +1,06 | 36,0 | 4835 | | Daimler-Chrysler | 65,1 | +1,01 | 64,4 | 13227 | | Deutsche Bank n | 116,3 | -0,33 | 116,7 | 3273 | | Dt Telekom n | 12,6 | +0,48 | 12,6 | 30337 | | Hypovereinsbank | 40,6 | +0,62 | 40,3 | 378 | | Infineon Tech | 11,0 | +0,64 | 11,0 | 6429 | | Merck KGaA | 96,5 | -0,72 | 97,2 | 662 | | Munich Re | 135,9 | +0,01 | 135,9 | 1555 | | Sap AG | 34,3 | -0,15 | 34,3 | 5810 | | Siemens | 92,2 | -0,37 | 92,5 | 9941 | | Volkswagen AG | 108,0 | -0,88 | 109,0 | 1684 | | Финляндия (EUR) | | Nokia | 20,1 | +0,50 | 20,0 | 30925 | | Stora Enso | 14,1 | +0,93 | 14,0 | 10948 | | Швейцария (CHF) | | Ciba Special | 78,9 | +0,70 | 78,3 | 503 | | Lonza Grp AG | 120,6 | +0,42 | 120,1 | 170 | | CS Group | 92,4 | -0,43 | 92,8 | 4102 | | Nestle | 471,5 | +0,64 | 468,5 | 5258 | | Novartis | 69,0 | -1,22 | 69,9 | 10846 | | Roche | 258,0 | -1,15 | 261,0 | 7 | | Swiss Re | 115,0 | +0,09 | 114,9 | 2656 | | UBS AG | 78,7 | -0,38 | 79,0 | 9926 | | Zurich Fin | 385,8 | +0,72 | 383,0 | 927 | | Швеция (SEK) | | ABB | 139,5 | +0,18 | 139,3 | 2681 | | Electrolux | 172,5 | — | 172,5 | 1554 | | Ericsson | 26,1 | -0,19 | 26,2 | 115793 | | Nordea | 116,1 | -0,60 | 116,8 | 12525 | | Volvo | 140,3 | -0,88 | 141,5 | 10867 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | -0,42 | 35,3 | 11611 | | Aegon NV | 15,3 | -0,78 | 15,4 | 8152 | | Ahold Kon | 9,5 | -0,31 | 9,6 | 8615 | | Fortis | 32,5 | — | 32,5 | 3720 | | ING Grp | 33,4 | +0,54 | 33,2 | 11857 | | Philips | 30,5 | -0,42 | 30,6 | 4955 | | Россия (ADR) | | АФК Система | 28,75 | -0,86 | 29,00 | 268 | | Вимм-Билль-Данн | 77,80 | +0,73 | 77,24 | 69 | | Вымпелком | 101,51 | +1,83 | 99,69 | 329 | | Газпром | 38,25 | -0,78 | 38,55 | 3786 | | ЛУКОЙЛ | 75,79 | +1,05 | 76,00 | 2459 | | Мобильные телесистемы | 54,67 | +0,26 | 54,53 | 470 | | Норильский никель | 199,75 | +1,79 | 196,00 | 596 | | Пятерочка | 30,60 | -1,29 | 31,00 | 239 | | РАО ЕЭС России | 134,00 | -0,94 | 132,50 | 933 | | Ростелеком | 56,16 | +1,19 | 55,50 | 31 | | Ростелеком | 56,05 | +0,09 | 55,70 | 19 | | Стальная группа Мечел | 35,66 | -2,86 | 36,71 | 460 | | Сургутнефтегаз | 61,00 | +1,32 | 60,40 | 1136 | | Канада (CAD) | | Alcan Inc | 88,6 | -1,61 | 90,0 | 1043 | | Bank of Montreal | 69,1 | -0,45 | 69,4 | 1276 | | Bank Nova Scotia | 54,0 | -0,92 | 54,5 | 1436 | | BCE Inc | 38,7 | +2,22 | 37,9 | 7285 | | Imperial Oil | 50,0 | +2,63 | 48,7 | 1339 | | Loblaw Cos Ltd | 50,4 | — | 50,4 | 194 | | Nortel Networks | 26,5 | +0,99 | 26,3 | 665 | | Royal Bank of Canada | 60,1 | -0,07 | 60,2 | 1923 | | США ($) | | Abbott Labs | 58,68 | -1,26 | 59,43 | 1077 | | Agilent Tech | 38,15 | +0,39 | 38,00 | 1168 | | Alcoa | 39,20 | -1,33 | 39,73 | 1963 | | Allstate Corp | 62,79 | +0,06 | 62,75 | 687 | | Alltel | 69,49 | +6,56 | 65,21 | 10487 | | Amer Electric Power | 49,61 | +0,96 | 49,14 | 406 | | Amer Express Co | 64,25 | +0,45 | 63,96 | 1064 | | AIG | 71,82 | -0,55 | 72,22 | 2142 | | Amgen | 54,21 | +0,31 | 54,04 | 7550 | | Analog Devices | 40,87 | +1,79 | 40,15 | 1394 | | Anheuser-Busch | 49,78 | -0,74 | 50,15 | 688 | | Time Warner Inc | 21,73 | +0,88 | 21,54 | 4319 | | Apple Comp Inc | 111,56 | +1,40 | 110,02 | 13030 | | Applied Materials | 19,23 | +2,02 | 18,85 | 14822 | | Automatic Data Proc | 48,81 | +0,37 | 48,63 | 523 | | Bank of America | 51,12 | -0,31 | 51,28 | 2878 | | Bank of New York | 40,15 | -0,37 | 40,30 | 1108 | | Baxter Int | 57,56 | +0,51 | 57,27 | 516 | | BCE Inc | 36,02 | +1,09 | 35,63 | 278 | | Berkshire cl a* | 108,60 | +0,23 | 108,35 | 1 | | Berkshire cl b* | 3,61 | +0,28 | 3,60 | 7 | | Boeing Co | 96,93 | +0,31 | 96,63 | 1175 | | Bristol Myers sq | 30,31 | -0,46 | 30,45 | 1607 | | Cardinal Health | 71,79 | +0,03 | 71,77 | 368 | | Carnival | 49,38 | +0,41 | 49,18 | 1358 | | Caterpillar Inc | 75,14 | +0,49 | 74,77 | 1300 | | ChevronTexaco | 83,30 | +0,54 | 82,85 | 2418 | | Cigna | 163,23 | -2,06 | 166,67 | 364 | | Cisco | 26,45 | +0,92 | 26,21 | 23235 | | Citigroup | 54,90 | -0,18 | 55,00 | 4013 | | Coca-Cola Co | 52,21 | -0,80 | 52,63 | 3100 | | Colgate Palmoliv | 66,92 | -0,56 | 67,30 | 682 | | Costco Wholesale | 56,03 | -0,67 | 56,41 | 1539 | | Daimler-Chrysler | 87,69 | +0,99 | 86,83 | 909 | | Dow Chemical Co | 45,96 | -0,07 | 45,99 | 1152 | | Du Pont Co | 51,91 | -0,90 | 52,38 | 1067 | | Eastman Kodak | 25,01 | +2,04 | 24,51 | 1726 | | Eli Lilly | 59,51 | +0,24 | 59,37 | 1316 | | EMC Corp | 15,82 | +0,83 | 15,69 | 2924 | | Emerson Electric | 46,17 | +0,54 | 45,92 | 468 | | Exelon | 78,07 | -0,48 | 78,45 | 666 | | Exxon Mobil | 83,98 | +0,86 | 83,26 | 5241 | | Fannie Mae | 63,23 | +0,08 | 63,18 | 476 | | First Data Corp | 32,58 | — | 32,58 | 1574 | | Ford Motor Co | 8,83 | +1,61 | 8,69 | 3001 | | Gap Inc | 18,55 | +0,60 | 18,44 | 1142 | | Genentech | 77,74 | +0,60 | 77,28 | 792 | | General Elec Co | 37,17 | +0,57 | 36,96 | 7600 | | General Motors | 31,56 | +0,35 | 31,45 | 1625 | | Goldman Sachs Gr | 230,18 | -0,07 | 230,34 | 1367 | | HJ Heinz Co | 47,27 | +1,70 | 46,48 | 642 | | Halliburton Co | 36,67 | +0,58 | 36,46 | 3682 | | Hewlett-Packard | 45,38 | +1,79 | 44,58 | 4741 | | Home Depot Inc | 38,91 | +0,08 | 38,88 | 2779 | | Honeywell Int | 58,42 | -0,48 | 58,70 | 2075 | | Illinois Tool Works | 51,78 | +0,68 | 51,43 | 632 | | Intel Corp | 22,87 | +0,75 | 22,70 | 22688 | | IBM | 107,30 | -0,64 | 107,99 | 1593 | | Intl Paper | 38,98 | -0,36 | 39,12 | 695 | | Johnson&Johnson | 63,45 | +0,05 | 63,42 | 2616 | | J P Morgan Chase | 52,52 | -0,04 | 52,54 | 2476 | | Kimberly-Clark | 71,70 | -0,29 | 71,91 | 359 | | Kohls | 74,15 | -1,17 | 75,03 | 853 | | Kroger | 29,64 | +0,17 | 29,59 | 1110 | | Lehman Brothers | 73,76 | +1,88 | 72,40 | 2060 | | Lockheed Martin | 98,81 | +0,66 | 98,16 | 503 | | Lowes Cos | 31,51 | -3,55 | 32,67 | 4565 | | Marsh & McLennan | 31,65 | +1,18 | 31,28 | 675 | | McDonalds Corp | 52,25 | -0,15 | 52,33 | 1997 | | Medtronic | 50,28 | -1,89 | 51,25 | 2460 | | Merck & Co | 54,36 | +2,08 | 53,25 | 4313 | | Merrill Lynch | 94,35 | +0,19 | 94,17 | 1290 | | Metlife Inc | 68,34 | -0,12 | 68,42 | 565 | | Micron Tech | 11,58 | +0,96 | 11,47 | 5945 | | Microsoft | 31,14 | +1,01 | 30,83 | 18870 | | Minnesota Mining | 86,78 | -0,14 | 86,90 | 879 | | Motorola Inc | 18,96 | +0,90 | 18,79 | 9364 | | Occidental Petr | 54,91 | +0,44 | 54,67 | 1543 | | Omnicom Group | 103,29 | -0,49 | 103,80 | 230 | | Oracle Corp | 19,30 | +0,25 | 19,25 | 8532 | | Pfizer Inc | 27,46 | +0,07 | 27,44 | 6621 | | Philip Morris | 70,94 | +1,42 | 69,95 | 4484 | | Raytheon Co | 54,38 | -0,31 | 54,55 | 618 | | Schering-plough | 33,44 | +0,91 | 33,14 | 1953 | | Tenet Healthcare | 6,79 | -1,31 | 6,88 | 1053 | | Texas Instrument | 35,93 | +0,17 | 35,87 | 2706 | | Textron Inc | 105,51 | +0,12 | 105,38 | 276 | | Time Warner Inc | 21,73 | +0,88 | 21,54 | 4319 | | Tyco Int | 32,22 | -0,19 | 32,28 | 2677 | | Unisys Corp | 8,42 | +0,96 | 8,34 | 415 | | UPS | 70,27 | +0,31 | 70,05 | 703 | | United Tech | 68,86 | -0,48 | 69,19 | 1023 | | Unitedhealth Gr | 53,36 | -0,21 | 53,47 | 1348 | | US Bancorp | 34,65 | -0,37 | 34,78 | 1291 | | Verizon Comm | 42,64 | +0,12 | 42,59 | 2930 | | Wachovia | 56,70 | +0,07 | 56,66 | 854 | | Wal-Mart Stores | 46,90 | -0,78 | 47,27 | 4296 | | Walt Disney Co | 36,68 | +1,83 | 36,02 | 3140 | | Washington Mutual | 42,90 | -0,39 | 43,07 | 1020 | | Wells Fargo | 36,41 | -0,03 | 36,42 | 2438 | | Xerox Corp | 18,29 | +0,05 | 18,28 | 1122 |
|
