| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +1,10 | 10,0 | 7338 | | ANZ Banking Grp | 29,2 | +0,45 | 29,0 | 6831 | | CommonWealth Bank | 56,0 | +1,25 | 55,4 | 2397 | | National Australian Bank | 42,8 | +1,38 | 42,2 | 3915 | | Telstra Corp | 4,8 | +1,68 | 4,8 | 31154 | | Westpac Banking | 26,4 | +1,15 | 26,1 | 4548 | | Япония (JPY) | | Asahi Kasei | 784,0 | +1,03 | 776,0 | 2822 | | Daiwa Securities | 1360,0 | -0,37 | 1365,0 | 5856 | | Fuji Photo Film | 4990,0 | -0,99 | 5040,0 | 1441 | | Fujitsu Ltd | 840,0 | -0,71 | 846,0 | 15255 | | Honda Motor Co | 4220,0 | +0,48 | 4200,0 | 3688 | | Kao Corp | 3300,0 | -0,30 | 3310,0 | 1185 | | KDDI* | 1000000,
0 | -0,99 | 1010000,0 | 4 | | Mitsubishi Fin Gr* | 1400000,
0 | +1,45 | 1380000,0 | 27 | | Mitsubishi Electric | 1125,0 | -0,35 | 1129,0 | 4191 | | NEC Corp | 625,0 | +0,64 | 621,0 | 12154 | | Nippon Steel Corp | 847,0 | +0,47 | 843,0 | 62964 | | Nissan Motor Co | 1355,0 | +0,74 | 1345,0 | 8351 | | NTT* | 556000,0 | +0,36 | 554000,0 | 30 | | NTT DoCoMo* | 208000,0 | — | 208000,0 | 68 | | Pioneer | 1718,0 | -0,58 | 1728,0 | 1398 | | Ricoh | 2635,0 | -0,38 | 2645,0 | 1744 | | Seikisui House | 1764,0 | -0,56 | 1774,0 | 2622 | | Shin-Etsu Chem | 7870,0 | +2,08 | 7710,0 | 1771 | | Sony | 6900,0 | +0,58 | 6860,0 | 4366 | | Sumitomo Chem | 788,0 | -0,51 | 792,0 | 4878 | | TDK Corp | 10900,0 | -0,64 | 10970,0 | 414 | | Toshiba Corp | 908,0 | +1,23 | 897,0 | 12051 | | Toyota Motor Co | 7350,0 | +0,68 | 7300,0 | 4304 | | Гонконг (HKD) | | Cheung Kong | 101,8 | -0,78 | 102,6 | 6383 | | China Mobile | 71,8 | -0,42 | 72,1 | 23857 | | China Unicom | 11,7 | +0,17 | 11,7 | 9160 | | CLP Holdings | 54,7 | -0,09 | 54,7 | 3711 | | CNOOC | 7,3 | -0,68 | 7,4 | 46439 | | Hang Seng Bank | 107,8 | -0,28 | 108,1 | 1720 | | Henderson Land | 53,2 | +0,28 | 53,0 | 1464 | | HSBC Holdings | 143,9 | -0,28 | 144,3 | 11694 | | Hutchison | 74,8 | -0,99 | 75,6 | 10886 | | Франция (EUR) | | Axa | 32,0 | -0,65 | 32,3 | 6101 | | BNP Paribas | 91,0 | -0,16 | 91,1 | 2803 | | Bouygues | 64,9 | -0,17 | 65,0 | 1479 | | Danone | 116,7 | +1,27 | 115,2 | 1153 | | EADS | 23,2 | -1,69 | 23,6 | 2021 | | France Telecom | 22,7 | +0,40 | 22,6 | 11764 | | Lafarge | 128,4 | +1,45 | 126,6 | 981 | | Michelin | 91,5 | +1,33 | 90,3 | 1036 | | Peugeot | 59,0 | +0,53 | 58,7 | 1166 | | Renault | 106,5 | +2,14 | 104,2 | 1721 | | Sanofi-Synthelab | 70,5 | -0,56 | 70,9 | 3013 | | Schneider Elec | 106,0 | +0,31 | 105,7 | 908 | | STMicroelectronics | 14,5 | +0,21 | 14,5 | 4257 | | Total Fina Elf | 56,0 | -0,50 | 56,3 | 6367 | | Великобритания (GBp) | | ARM Holdings | 138,5 | — | 138,3 | 4570 | | BAE System | 437,8 | -0,34 | 439,3 | 10313 | | Barclays | 720,4 | +1,88 | 720,0 | 66463 | | BP | 568,0 | +0,09 | 567,5 | 64637 | | BAT | 1692,0 | +2,85 | 1650,0 | 23746 | | British Airways | 482,5 | +4,66 | 461,0 | 36889 | | British Telecom | 329,3 | +1,77 | 324,8 | 52690 | | Cable & Wireless | 192,7 | +0,84 | 191,0 | 52590 | | Cadbury Schweppes | 725,6 | +2,99 | 702,5 | 17911 | | HSBC Hldg | 927,9 | +0,38 | 931,0 | 37529 | | Lloyds TSB Grp | 573,1 | — | 576,0 | 28625 | | Marks & Spencer | 716,9 | +1,48 | 710,5 | 11776 | | Prudential | 762,1 | +1,06 | 756,0 | 12554 | | Reuters Group | 623,0 | -0,04 | 623,3 | 19176 | | Rio Tinto | 3633,0 | -1,14 | 3675,0 | 6005 | | Sainsbury | 550,0 | +0,36 | 548,0 | 12139 | | Unilever | 1557,0 | +0,78 | 1544,0 | 6338 | | Vodafone Airtch | 158,4 | +5,48 | 151,4 | 1150274 | | Германия (EUR) | | Allianz AG | 163,4 | +0,29 | 162,9 | 2244 | | BASF | 90,5 | -0,43 | 90,9 | 2246 | | Bayer AG | 52,5 | +0,02 | 52,5 | 3024 | | BMW | 50,6 | +1,71 | 49,8 | 3923 | | Commerzbank AG | 36,9 | +1,15 | 36,4 | 3141 | | Daimler-Chrysler | 67,3 | +0,18 | 67,2 | 7141 | | Deutsche Bank n | 112,7 | +0,62 | 112,0 | 3110 | | Dt Telekom n | 13,7 | +1,79 | 13,4 | 34406 | | Hypovereinsbank | 41,9 | +0,50 | 41,7 | 336 | | Infineon Tech | 11,2 | +0,09 | 11,2 | 3820 | | Merck KGaA | 100,2 | +0,37 | 99,9 | 648 | | Munich Re | 139,7 | +0,98 | 138,4 | 2439 | | Sap AG | 35,3 | +0,37 | 35,2 | 5458 | | Siemens | 98,4 | +0,52 | 97,9 | 7244 | | Volkswagen AG | 114,1 | +1,97 | 111,9 | 1666 | | Финляндия (EUR) | | Nokia | 19,7 | -0,50 | 19,8 | 25636 | | Stora Enso | 14,0 | -2,30 | 14,3 | 4185 | | Швейцария (CHF) | | Ciba Special | 78,5 | +0,13 | 78,4 | 334 | | Lonza Grp AG | 120,3 | +0,59 | 119,6 | 134 | | CS Group | 91,5 | — | 91,5 | 4231 | | Nestle | 473,3 | +0,75 | 469,8 | 1152 | | Novartis | 68,7 | -0,36 | 68,9 | 7846 | | Roche | 254,0 | +0,49 | 252,8 | 9 | | Swiss Re | 114,1 | +0,09 | 114,0 | 1565 | | UBS AG | 79,5 | +0,57 | 79,0 | 8538 | | Zurich Fin | 377,0 | -0,13 | 377,5 | 738 | | Швеция (SEK) | | ABB | 146,0 | +0,52 | 145,3 | 4024 | | Electrolux | 175,0 | -0,28 | 175,5 | 983 | | Ericsson | 26,4 | — | 26,4 | 62269 | | Nordea | 114,2 | -0,35 | 114,6 | 8222 | | Volvo | 142,8 | — | 142,8 | 4908 | | Голландия (EUR) | | ABN Amro Hld | 35,8 | -0,80 | 36,1 | 40491 | | Aegon NV | 15,2 | -0,33 | 15,2 | 5481 | | Ahold Kon | 9,3 | -0,32 | 9,3 | 5106 | | Fortis | 31,2 | -0,29 | 31,3 | 7014 | | ING Grp | 33,0 | -0,03 | 33,0 | 8607 | | Philips | 30,8 | +1,45 | 30,3 | 5568 | | Россия (ADR) | | АФК Система | 27,54 | -3,37 | 28,20 | 694 | | Вимм-Билль-Данн | 78,24 | +0,66 | 77,73 | 15 | | Вымпелком | 101,07 | -2,27 | 103,42 | 354 | | Газпром | 36,85 | -2,85 | 36,85 | 6217 | | ЛУКОЙЛ | 72,74 | -2,27 | 75,00 | 2269 | | Мобильные телесистемы | 54,37 | -4,09 | 56,69 | 677 | | Норильский никель | 180,00 | -2,57 | 184,75 | 805 | | Пятерочка | 27,85 | -2,31 | 28,51 | 490 | | РАО ЕЭС России | 119,50 | -5,72 | 126,75 | 809 | | Ростелеком | 51,78 | -4,75 | 54,36 | 52 | | Стальная группа Мечел | 33,97 | -3,96 | 35,37 | 239 | | Сургутнефтегаз | 58,20 | -5,05 | 57,40 | 2195 | | Канада (CAD) | | Alcan Inc | 93,1 | -1,21 | 94,3 | 844 | | Bank of Montreal | 71,3 | — | 71,3 | 368 | | Bank Nova Scotia | 54,6 | +1,49 | 53,8 | 1469 | | BCE Inc | 39,5 | +0,03 | 39,5 | 2140 | | Imperial Oil | 50,3 | +0,58 | 50,0 | 304 | | Loblaw Cos Ltd | 50,2 | +0,20 | 50,1 | 664 | | Nortel Networks | 27,9 | +0,47 | 27,8 | 336 | | Royal Bank of Canada | 58,9 | -0,27 | 59,1 | 1940 | | США ($) | | Abbott Labs | 56,75 | +0,67 | 56,37 | 1268 | | Agilent Tech | 38,55 | +0,47 | 38,37 | 458 | | Alcoa | 40,56 | -0,83 | 40,90 | 2003 | | Allstate Corp | 61,65 | +0,41 | 61,40 | 588 | | Alltel | 68,53 | -0,10 | 68,60 | 1077 | | Amer Electric Power | 47,75 | +1,06 | 47,25 | 453 | | Amer Express Co | 64,20 | +0,90 | 63,63 | 661 | | AIG | 71,66 | -0,40 | 71,95 | 2166 | | Amgen | 54,50 | -0,09 | 54,55 | 3208 | | Analog Devices | 36,30 | +1,77 | 35,67 | 1254 | | Anheuser-Busch | 52,10 | +2,20 | 50,98 | 1368 | | Time Warner Inc | 21,52 | +0,28 | 21,51 | 3630 | | Apple Comp Inc | 113,39 | -0,20 | 113,62 | 10140 | | Applied Materials | 19,19 | -0,23 | 19,23 | 8770 | | Automatic Data Proc | 49,53 | +0,61 | 49,23 | 579 | | Bank of America | 51,36 | +0,31 | 51,20 | 2011 | | Bank of New York | 39,84 | +0,30 | 39,72 | 712 | | Baxter Int | 56,99 | +0,04 | 56,97 | 601 | | BCE Inc | 36,91 | +0,82 | 36,61 | 177 | | Berkshire cl a* | 109,10 | -0,20 | 109,32 | 1 | | Berkshire cl b* | 3,63 | -0,82 | 3,66 | 5 | | Boeing Co | 98,60 | +0,36 | 98,25 | 835 | | Bristol Myers sq | 30,13 | +0,27 | 30,05 | 1633 | | Cardinal Health | 72,89 | +0,80 | 72,31 | 281 | | Carnival | 50,42 | +0,94 | 49,95 | 1034 | | Caterpillar Inc | 75,98 | +0,36 | 75,71 | 921 | | ChevronTexaco | 80,59 | -0,67 | 81,13 | 1704 | | Cigna | 167,99 | +1,76 | 165,09 | 195 | | Cisco | 25,85 | +1,29 | 25,52 | 17533 | | Citigroup | 55,01 | -0,20 | 55,12 | 2172 | | Coca-Cola Co | 52,17 | +0,54 | 51,89 | 1562 | | Colgate Palmoliv | 66,87 | +0,45 | 66,57 | 351 | | Costco Wholesale | 56,61 | +0,37 | 56,40 | 1280 | | Daimler-Chrysler | 90,75 | +0,45 | 90,34 | 219 | | Dow Chemical Co | 45,18 | -0,04 | 45,20 | 522 | | Du Pont Co | 51,45 | -0,02 | 51,46 | 949 | | Eastman Kodak | 25,54 | +0,55 | 25,40 | 521 | | Eli Lilly | 59,24 | -0,20 | 59,36 | 768 | | EMC Corp | 16,44 | -0,12 | 16,46 | 4657 | | Emerson Electric | 47,53 | +0,55 | 47,27 | 433 | | Exelon | 74,15 | +1,23 | 73,25 | 858 | | Exxon Mobil | 82,78 | -0,87 | 83,51 | 3831 | | Fannie Mae | 64,27 | -0,45 | 64,56 | 622 | | First Data Corp | 32,69 | -0,09 | 32,72 | 917 | | Ford Motor Co | 8,53 | +0,95 | 8,45 | 3873 | | Gap Inc | 18,36 | +0,99 | 18,18 | 988 | | Genentech | 78,13 | +0,76 | 77,54 | 761 | | General Elec Co | 37,46 | -0,27 | 37,56 | 5746 | | General Motors | 30,21 | -0,92 | 30,49 | 1628 | | Goldman Sachs Gr | 228,35 | +1,25 | 225,53 | 781 | | HJ Heinz Co | 47,29 | +0,81 | 46,91 | 352 | | Halliburton Co | 35,77 | -0,97 | 36,12 | 2495 | | Hewlett-Packard | 45,71 | +0,20 | 45,62 | 3173 | | Home Depot Inc | 38,62 | +0,63 | 38,38 | 1679 | | Honeywell Int | 57,37 | +0,77 | 56,93 | 1186 | | Illinois Tool Works | 52,69 | -0,06 | 52,72 | 481 | | Intel Corp | 22,32 | +0,72 | 22,16 | 18658 | | IBM | 106,25 | +1,02 | 105,18 | 1402 | | Intl Paper | 38,74 | -0,54 | 38,95 | 620 | | Johnson&Johnson | 63,03 | -0,25 | 63,19 | 1721 | | J P Morgan Chase | 51,70 | +0,12 | 51,64 | 2217 | | Kimberly-Clark | 71,09 | +0,11 | 71,01 | 404 | | Kohls | 74,21 | +0,87 | 73,57 | 600 | | Kroger | 29,98 | +1,46 | 29,55 | 1541 | | Lehman Brothers | 73,05 | +0,40 | 72,76 | 619 | | Lockheed Martin | 97,58 | +0,59 | 97,01 | 464 | | Lowes Cos | 32,35 | +0,68 | 32,13 | 1603 | | Marsh & McLennan | 33,07 | -0,18 | 33,13 | 1028 | | McDonalds Corp | 50,56 | -0,67 | 50,90 | 1080 | | Medtronic | 53,09 | -0,04 | 53,11 | 1257 | | Merck & Co | 53,52 | -0,34 | 53,70 | 1743 | | Merrill Lynch | 92,87 | +1,11 | 91,85 | 964 | | Metlife Inc | 67,86 | +0,22 | 67,71 | 354 | | Micron Tech | 11,89 | -0,67 | 11,97 | 4859 | | Microsoft | 30,71 | +0,75 | 30,48 | 16509 | | Minnesota Mining | 87,47 | +0,14 | 87,35 | 797 | | Motorola Inc | 18,29 | -0,54 | 18,39 | 2977 | | Occidental Petr | 54,17 | -1,44 | 54,96 | 1123 | | Omnicom Group | 104,70 | -0,01 | 104,71 | 223 | | Oracle Corp | 19,41 | +0,88 | 19,24 | 9875 | | Pfizer Inc | 27,47 | -0,22 | 27,53 | 3995 | | Philip Morris | 71,26 | +0,68 | 70,78 | 1787 | | Raytheon Co | 54,50 | +0,50 | 54,23 | 459 | | Schering-plough | 32,85 | +0,24 | 32,77 | 982 | | Tenet Healthcare | 6,90 | +0,44 | 6,87 | 332 | | Texas Instrument | 35,20 | +0,89 | 34,89 | 2303 | | Textron Inc | 106,44 | +0,08 | 106,35 | 178 | | Time Warner Inc | 21,52 | +0,28 | 21,51 | 3630 | | Tyco Int | 33,06 | -0,27 | 33,15 | 1290 | | Unisys Corp | 8,54 | +0,23 | 8,52 | 311 | | UPS | 71,37 | +0,41 | 71,08 | 620 | | United Tech | 69,11 | +0,71 | 68,62 | 840 | | Unitedhealth Gr | 54,63 | +0,40 | 54,41 | 1066 | | US Bancorp | 34,53 | +0,41 | 34,39 | 1308 | | Verizon Comm | 42,99 | +1,15 | 42,50 | 3304 | | Wachovia | 54,46 | -0,11 | 55,08 | 1034 | | Wal-Mart Stores | 47,01 | +0,21 | 46,91 | 2786 | | Walt Disney Co | 35,84 | -0,53 | 36,03 | 1697 | | Washington Mutual | 43,31 | +0,12 | 43,26 | 922 | | Wells Fargo | 36,17 | +0,11 | 36,13 | 1272 | | Xerox Corp | 18,96 | +1,39 | 18,70 | 1040 |
|
