| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -1,19 | 10,1 | 8260 | | ANZ Banking Grp | 29,0 | -0,10 | 29,1 | 5281 | | CommonWealth Bank | 55,4 | -0,02 | 55,4 | 2712 | | National Australian Bank | 42,2 | -0,07 | 42,2 | 3525 | | Telstra Corp | 4,8 | -1,24 | 4,8 | 25759 | | Westpac Banking | 26,1 | -0,04 | 26,1 | 3559 | | Япония (JPY) | | Asahi Kasei | 776,0 | -0,51 | 780,0 | 4192 | | Daiwa Securities | 1365,0 | +0,89 | 1353,0 | 5349 | | Fuji Photo Film | 5040,0 | +1,20 | 4980,0 | 1021 | | Fujitsu Ltd | 846,0 | +0,59 | 841,0 | 37523 | | Honda Motor Co | 4200,0 | +0,72 | 4170,0 | 4230 | | Kao Corp | 3310,0 | +0,30 | 3300,0 | 880 | | KDDI* | 1010000,
0 | +1,20 | 998000,0 | 8 | | Mitsubishi Fin Gr* | 1380000,
0 | — | 1380000,0 | 34 | | Mitsubishi Electric | 1129,0 | +0,71 | 1121,0 | 11234 | | NEC Corp | 621,0 | -0,48 | 624,0 | 7511 | | Nippon Steel Corp | 843,0 | +1,20 | 833,0 | 48357 | | Nissan Motor Co | 1345,0 | +0,82 | 1334,0 | 11826 | | NTT* | 554000,0 | — | 554000,0 | 23 | | NTT DoCoMo* | 208000,0 | +0,97 | 206000,0 | 57 | | Pioneer | 1728,0 | +0,06 | 1727,0 | 1121 | | Ricoh | 2645,0 | +1,93 | 2595,0 | 2782 | | Seikisui House | 1774,0 | +0,28 | 1769,0 | 1714 | | Shin-Etsu Chem | 7710,0 | +0,78 | 7650,0 | 732 | | Sony | 6860,0 | — | 6860,0 | 5451 | | Sumitomo Chem | 792,0 | +1,02 | 784,0 | 4715 | | TDK Corp | 10970,0 | +0,92 | 10870,0 | 436 | | Toshiba Corp | 897,0 | +0,22 | 895,0 | 16805 | | Toyota Motor Co | 7300,0 | +0,27 | 7280,0 | 4228 | | Гонконг (HKD) | | Cheung Kong | 102,6 | +0,49 | 102,1 | 2645 | | China Mobile | 72,1 | -0,14 | 72,2 | 23375 | | China Unicom | 11,7 | +0,87 | 11,6 | 13867 | | CLP Holdings | 54,7 | +0,27 | 54,6 | 2980 | | CNOOC | 7,4 | +1,52 | 7,3 | 89694 | | Hang Seng Bank | 108,1 | -0,18 | 108,3 | 1090 | | Henderson Land | 53,0 | +2,02 | 52,0 | 2896 | | HSBC Holdings | 144,3 | — | 144,3 | 9607 | | Hutchison | 75,6 | +0,13 | 75,5 | 8875 | | Франция (EUR) | | Axa | 32,3 | +0,59 | 32,1 | 1092 | | BNP Paribas | 91,1 | +0,25 | 90,9 | 766 | | Bouygues | 65,0 | -0,14 | 65,1 | 276 | | Danone | 115,2 | -0,13 | 115,3 | 313 | | EADS | 23,6 | +1,20 | 23,4 | 629 | | France Telecom | 22,6 | +0,85 | 22,4 | 1960 | | Lafarge | 126,6 | — | 126,6 | 285 | | Michelin | 90,3 | +1,40 | 89,0 | 119 | | Peugeot | 58,7 | -0,02 | 58,7 | 159 | | Renault | 104,2 | -0,27 | 104,5 | 218 | | Sanofi-Synthelab | 70,9 | +0,31 | 70,7 | 545 | | Schneider Elec | 105,7 | -0,33 | 106,1 | 261 | | STMicroelectronics | 14,5 | -0,07 | 14,5 | 585 | | Total Fina Elf | 56,3 | — | 56,3 | 1401 | | Великобритания (GBp) | | ARM Holdings | 137,4 | +0,18 | 138,0 | 9079 | | BAE System | 438,1 | -0,45 | 441,3 | 10397 | | Barclays | 720,0 | +0,98 | 713,0 | 33337 | | BP | 566,4 | -0,26 | 569,0 | 61340 | | BAT | 1650,0 | +0,49 | 1642,0 | 7111 | | British Airways | 457,5 | +0,77 | 457,5 | 14444 | | British Telecom | 324,3 | -0,23 | 325,5 | 38009 | | Cable & Wireless | 194,3 | -0,47 | 191,9 | 46176 | | Cadbury Schweppes | 700,4 | +0,21 | 701,0 | 20631 | | HSBC Hldg | 931,0 | +0,11 | 930,0 | 51548 | | Lloyds TSB Grp | 575,1 | — | 576,0 | 14847 | | Marks & Spencer | 712,1 | +0,14 | 709,5 | 7938 | | Prudential | 752,6 | +0,20 | 754,5 | 8450 | | Reuters Group | 621,1 | -1,07 | 630,0 | 23554 | | Rio Tinto | 3602,0 | +4,11 | 3530,0 | 12287 | | Sainsbury | 547,0 | +0,09 | 547,5 | 12905 | | Unilever | 1544,0 | -0,77 | 1556,0 | 8325 | | Vodafone Airtch | 151,4 | -0,39 | 152,0 | 429671 | | Германия (EUR) | | Allianz AG | 162,9 | +0,77 | 161,7 | 3384 | | BASF | 90,9 | +0,35 | 90,6 | 3238 | | Bayer AG | 52,5 | -0,15 | 52,5 | 3595 | | BMW | 49,8 | +1,02 | 49,3 | 3542 | | Commerzbank AG | 36,4 | -0,25 | 36,5 | 3287 | | Daimler-Chrysler | 67,2 | +1,83 | 66,0 | 13238 | | Deutsche Bank n | 112,0 | -3,12 | 115,6 | 4952 | | Dt Telekom n | 13,4 | +0,68 | 13,3 | 27398 | | Hypovereinsbank | 41,7 | +0,53 | 41,4 | 509 | | Infineon Tech | 11,2 | -0,62 | 11,2 | 7289 | | Merck KGaA | 99,9 | +1,64 | 98,3 | 856 | | Munich Re | 138,4 | +2,34 | 135,2 | 3767 | | Sap AG | 35,2 | -0,17 | 35,2 | 7753 | | Siemens | 97,9 | +1,31 | 96,6 | 11118 | | Volkswagen AG | 111,9 | -1,10 | 113,2 | 2044 | | Финляндия (EUR) | | Nokia | 19,8 | +0,35 | 19,8 | 4422 | | Stora Enso | 14,3 | +1,34 | 14,2 | 948 | | Швейцария (CHF) | | Ciba Special | 78,4 | -0,32 | 78,7 | 1252 | | Lonza Grp AG | 119,6 | -0,08 | 119,7 | 161 | | CS Group | 91,5 | -0,44 | 91,9 | 5295 | | Nestle | 469,8 | +0,32 | 468,3 | 1356 | | Novartis | 68,9 | +0,22 | 68,8 | 12304 | | Roche | 252,8 | +0,30 | 252,0 | 8 | | Swiss Re | 114,0 | — | 114,0 | 2390 | | UBS AG | 79,0 | +1,28 | 78,0 | 10489 | | Zurich Fin | 377,5 | -0,79 | 380,5 | 1242 | | Швеция (SEK) | | ABB | 145,3 | +1,57 | 143,0 | 1150 | | Electrolux | 175,5 | +0,86 | 174,0 | 324 | | Ericsson | 26,4 | +0,19 | 26,3 | 22261 | | Nordea | 114,6 | +0,26 | 114,3 | 1419 | | Volvo | 142,8 | +1,60 | 140,5 | 4194 | | Голландия (EUR) | | ABN Amro Hld | 36,1 | +0,84 | 35,8 | 5252 | | Aegon NV | 15,2 | +0,93 | 15,1 | 1707 | | Ahold Kon | 9,3 | +0,65 | 9,3 | 793 | | Fortis | 31,3 | +1,10 | 31,0 | 1139 | | ING Grp | 33,0 | +0,30 | 32,9 | 1489 | | Philips | 30,3 | -0,03 | 30,4 | 500 | | Россия (ADR) | | АФК Система | 28,00 | +1,62 | 27,75 | 915 | | Вимм-Билль-Данн | 77,73 | +1,16 | 76,84 | 80 | | Вымпелком | 103,42 | +3,72 | 99,71 | 681 | | Газпром | 36,70 | +0,27 | 36,75 | 5561 | | ЛУКОЙЛ | 74,40 | — | 75,00 | 1720 | | Мобильные телесистемы | 56,69 | +7,16 | 52,90 | 1385 | | Норильский никель | 186,50 | -2,25 | 189,00 | 618 | | Пятерочка | 28,50 | -3,07 | 29,30 | 186 | | РАО ЕЭС России | 125,64 | +1,40 | 125,00 | 1946 | | Ростелеком | 53,99 | +0,67 | 53,63 | 60 | | Стальная группа Мечел | 35,37 | +6,66 | 33,16 | 407 | | Сургутнефтегаз | 58,15 | -1,54 | 58,30 | 644 | | Канада (CAD) | | Alcan Inc | 93,0 | +1,46 | 91,7 | 1121 | | Bank of Montreal | 71,3 | — | 71,3 | 412 | | Bank Nova Scotia | 53,7 | +0,32 | 53,6 | 690 | | BCE Inc | 39,5 | +0,10 | 39,4 | 1202 | | Imperial Oil | 50,0 | -0,18 | 50,1 | 120 | | Loblaw Cos Ltd | 50,2 | +0,88 | 49,7 | 26 | | Nortel Networks | 27,8 | -0,04 | 27,8 | 107 | | Royal Bank of Canada | 59,0 | +0,32 | 58,8 | 838 | | США ($) | | Abbott Labs | 56,37 | -0,16 | 56,46 | 2794 | | Agilent Tech | 38,37 | +1,83 | 37,68 | 1578 | | Alcoa | 40,90 | +1,72 | 40,21 | 4566 | | Allstate Corp | 61,40 | -0,18 | 61,51 | 1609 | | Alltel | 68,60 | +0,12 | 68,52 | 1576 | | Amer Electric Power | 47,25 | -0,25 | 47,37 | 1580 | | Amer Express Co | 63,63 | -0,61 | 64,02 | 2383 | | AIG | 71,95 | +0,57 | 71,54 | 4387 | | Amgen | 54,55 | -0,04 | 54,57 | 11472 | | Analog Devices | 35,67 | +0,79 | 35,39 | 2162 | | Anheuser-Busch | 50,98 | -0,59 | 51,28 | 1410 | | Time Warner Inc | 21,51 | +0,94 | 21,31 | 9796 | | Apple Comp Inc | 113,62 | +2,65 | 110,69 | 22608 | | Applied Materials | 19,23 | +1,05 | 19,03 | 20386 | | Automatic Data Proc | 49,23 | +1,05 | 48,72 | 1172 | | Bank of America | 51,20 | +0,29 | 51,05 | 5698 | | Bank of New York | 39,72 | -0,30 | 39,84 | 1833 | | Baxter Int | 56,97 | +0,02 | 56,96 | 1037 | | BCE Inc | 36,61 | +0,97 | 36,26 | 283 | | Berkshire cl a* | 109,32 | +0,20 | 109,10 | 1 | | Berkshire cl b* | 3,66 | +1,04 | 3,62 | 9 | | Boeing Co | 98,25 | +0,85 | 97,42 | 1958 | | Bristol Myers sq | 30,05 | +0,07 | 30,03 | 4234 | | Cardinal Health | 72,31 | +0,47 | 71,97 | 878 | | Carnival | 49,95 | +0,77 | 49,57 | 804 | | Caterpillar Inc | 75,71 | +0,37 | 75,43 | 1853 | | ChevronTexaco | 81,13 | +1,45 | 79,97 | 3749 | | Cigna | 165,09 | +1,26 | 163,04 | 493 | | Cisco | 25,52 | +0,47 | 25,40 | 42655 | | Citigroup | 55,12 | +0,35 | 54,93 | 5948 | | Coca-Cola Co | 51,89 | +1,27 | 51,24 | 4981 | | Colgate Palmoliv | 66,57 | +0,20 | 66,44 | 1108 | | Costco Wholesale | 56,40 | +0,18 | 56,30 | 3399 | | Daimler-Chrysler | 90,34 | +2,28 | 88,33 | 760 | | Dow Chemical Co | 45,20 | +0,76 | 44,86 | 2629 | | Du Pont Co | 51,46 | +0,23 | 51,34 | 2013 | | Eastman Kodak | 25,40 | -0,39 | 25,50 | 1582 | | Eli Lilly | 59,36 | +0,29 | 59,19 | 1186 | | EMC Corp | 16,46 | +0,98 | 16,30 | 11154 | | Emerson Electric | 47,27 | +0,53 | 47,02 | 1087 | | Exelon | 73,25 | -0,68 | 73,75 | 2333 | | Exxon Mobil | 83,51 | +1,49 | 82,28 | 9798 | | Fannie Mae | 64,56 | -0,29 | 64,75 | 991 | | First Data Corp | 32,72 | +0,31 | 32,62 | 1702 | | Ford Motor Co | 8,45 | -0,47 | 8,49 | 9384 | | Gap Inc | 18,18 | -0,60 | 18,29 | 4206 | | Genentech | 77,54 | -0,13 | 77,64 | 1074 | | General Elec Co | 37,56 | +0,48 | 37,38 | 11847 | | General Motors | 30,49 | +0,07 | 30,47 | 7840 | | Goldman Sachs Gr | 225,53 | -0,07 | 225,68 | 1779 | | HJ Heinz Co | 46,91 | +0,49 | 46,68 | 1452 | | Halliburton Co | 36,12 | +0,61 | 35,90 | 4342 | | Hewlett-Packard | 45,62 | +0,48 | 45,40 | 7142 | | Home Depot Inc | 38,38 | -1,46 | 38,95 | 3990 | | Honeywell Int | 56,93 | +1,68 | 55,99 | 2946 | | Illinois Tool Works | 52,72 | +0,50 | 52,46 | 573 | | Intel Corp | 22,16 | +0,86 | 21,97 | 38038 | | IBM | 105,18 | +1,18 | 103,95 | 3177 | | Intl Paper | 38,95 | +1,20 | 38,49 | 1606 | | Johnson&Johnson | 63,19 | -0,46 | 63,48 | 4213 | | J P Morgan Chase | 51,64 | +0,10 | 51,59 | 5828 | | Kimberly-Clark | 71,01 | +0,55 | 70,62 | 617 | | Kohls | 73,57 | -0,55 | 73,98 | 1042 | | Kroger | 29,55 | +0,92 | 29,28 | 1764 | | Lehman Brothers | 72,76 | -0,71 | 73,28 | 2053 | | Lockheed Martin | 97,01 | +0,83 | 96,21 | 1459 | | Lowes Cos | 32,13 | +0,22 | 32,06 | 3012 | | Marsh & McLennan | 33,13 | +0,55 | 32,95 | 2258 | | McDonalds Corp | 50,90 | -0,12 | 50,96 | 2934 | | Medtronic | 53,11 | +0,08 | 53,07 | 2543 | | Merck & Co | 53,70 | -0,09 | 53,75 | 6545 | | Merrill Lynch | 91,85 | -0,82 | 92,61 | 2774 | | Metlife Inc | 67,71 | +0,50 | 67,37 | 1040 | | Micron Tech | 11,97 | +1,35 | 11,81 | 8966 | | Microsoft | 30,48 | +1,03 | 30,17 | 47727 | | Minnesota Mining | 87,35 | +0,23 | 87,15 | 1726 | | Motorola Inc | 18,39 | +0,71 | 18,26 | 10954 | | Occidental Petr | 54,96 | +1,91 | 53,93 | 2571 | | Omnicom Group | 104,71 | +1,25 | 103,42 | 634 | | Oracle Corp | 19,24 | +2,61 | 18,75 | 24640 | | Pfizer Inc | 27,53 | +0,92 | 27,28 | 13258 | | Philip Morris | 70,78 | +0,44 | 70,47 | 3338 | | Raytheon Co | 54,23 | -0,37 | 54,43 | 1388 | | Schering-plough | 32,77 | -0,30 | 32,87 | 3036 | | Tenet Healthcare | 6,87 | -0,29 | 6,89 | 1407 | | Texas Instrument | 34,89 | +0,81 | 34,61 | 4582 | | Textron Inc | 106,35 | +0,08 | 106,27 | 281 | | Time Warner Inc | 21,51 | +0,94 | 21,31 | 9796 | | Tyco Int | 33,15 | +1,01 | 32,82 | 2907 | | Unisys Corp | 8,52 | +1,43 | 8,40 | 609 | | UPS | 71,08 | +0,61 | 70,65 | 1951 | | United Tech | 68,62 | +0,53 | 68,26 | 1824 | | Unitedhealth Gr | 54,41 | +0,37 | 54,21 | 2159 | | US Bancorp | 34,39 | +0,61 | 34,18 | 2562 | | Verizon Comm | 42,50 | -0,09 | 42,54 | 5230 | | Wachovia | 55,08 | -0,67 | 55,45 | 3667 | | Wal-Mart Stores | 46,91 | +0,56 | 46,65 | 4629 | | Walt Disney Co | 36,03 | +0,53 | 35,84 | 3505 | | Washington Mutual | 43,26 | -0,18 | 43,34 | 2866 | | Wells Fargo | 36,13 | +0,25 | 36,04 | 3869 | | Xerox Corp | 18,70 | +1,58 | 18,41 | 1727 |
|
