| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,69 | 10,2 | 4246 | | ANZ Banking Grp | 29,3 | +0,97 | 29,0 | 6446 | | CommonWealth Bank | 55,3 | +1,47 | 54,5 | 2450 | | National Australian Bank | 41,0 | +1,13 | 40,6 | 3909 | | Telstra Corp | 4,7 | -1,66 | 4,8 | 25336 | | Westpac Banking | 25,7 | +0,67 | 25,5 | 5598 | | Япония (JPY) | | Asahi Kasei | 812,0 | +0,12 | 811,0 | 4660 | | Daiwa Securities | 1346,0 | -0,15 | 1348,0 | 9891 | | Fuji Photo Film | 5430,0 | +1,12 | 5370,0 | 1441 | | Fujitsu Ltd | 900,0 | +0,56 | 895,0 | 24015 | | Honda Motor Co | 4400,0 | +1,15 | 4350,0 | 5514 | | Kao Corp | 3290,0 | +1,23 | 3250,0 | 2311 | | KDDI* | 954000,0 | -1,34 | 967000,0 | 20 | | Mitsubishi Fin Gr* | 1430000,
0 | — | 1430000,0 | 34 | | Mitsubishi Electric | 1158,0 | +2,66 | 1128,0 | 11186 | | NEC Corp | 627,0 | +0,64 | 623,0 | 11080 | | Nippon Steel Corp | 883,0 | — | 883,0 | 48872 | | Nissan Motor Co | 1361,0 | +1,49 | 1341,0 | 12926 | | NTT* | 560000,0 | +0,90 | 555000,0 | 28 | | NTT DoCoMo* | 199000,0 | +1,02 | 197000,0 | 119 | | Pioneer | 1783,0 | +1,02 | 1765,0 | 1530 | | Ricoh | 2810,0 | +1,08 | 2780,0 | 2279 | | Seikisui House | 1731,0 | +0,82 | 1717,0 | 2620 | | Shin-Etsu Chem | 8570,0 | +0,71 | 8510,0 | 1270 | | Sony | 6710,0 | +0,75 | 6660,0 | 3804 | | Sumitomo Chem | 834,0 | +1,09 | 825,0 | 7431 | | TDK Corp | 11550,0 | +1,85 | 11340,0 | 690 | | Toshiba Corp | 985,0 | -0,30 | 988,0 | 29901 | | Toyota Motor Co | 7730,0 | +0,52 | 7690,0 | 9181 | | Гонконг (HKD) | | Cheung Kong | 102,3 | +0,29 | 102,0 | 5731 | | China Mobile | 80,4 | +6,00 | 75,8 | 80142 | | China Unicom | 13,0 | +8,14 | 12,0 | 27406 | | CLP Holdings | 53,5 | -0,74 | 53,9 | 3687 | | CNOOC | 8,9 | +5,08 | 8,5 | 157393 | | Hang Seng Bank | 106,2 | -0,56 | 106,8 | 2722 | | Henderson Land | 54,0 | +0,09 | 54,0 | 1772 | | HSBC Holdings | 144,0 | +0,49 | 143,3 | 16018 | | Hutchison | 77,5 | +0,72 | 76,9 | 8129 | | Франция (EUR) | | Axa | 32,7 | -0,43 | 32,8 | 8559 | | BNP Paribas | 91,3 | -0,21 | 91,5 | 3429 | | Bouygues | 64,4 | -0,77 | 64,9 | 1584 | | Danone | 58,7 | -1,69 | 59,7 | 3055 | | EADS | 24,1 | -0,66 | 24,3 | 7104 | | France Telecom | 21,4 | -0,33 | 21,4 | 11464 | | Lafarge | 133,0 | +1,51 | 131,0 | 1229 | | Michelin | 101,1 | -0,91 | 102,0 | 782 | | Peugeot | 59,6 | -1,09 | 60,3 | 1307 | | Renault | 116,6 | +1,02 | 115,4 | 1759 | | Sanofi-Synthelab | 62,0 | -0,97 | 62,7 | 7531 | | Schneider Elec | 109,2 | -0,84 | 110,1 | 1202 | | STMicroelectronics | 14,6 | +1,04 | 14,4 | 4237 | | Total Fina Elf | 59,1 | +0,39 | 58,9 | 9116 | | Великобритания (GBp) | | ARM Holdings | 143,7 | -2,05 | 146,0 | 8042 | | BAE System | 448,0 | -1,44 | 450,3 | 15291 | | Barclays | 748,6 | -0,20 | 749,0 | 37805 | | BP | 583,9 | -0,93 | 589,0 | 76488 | | BAT | 1667,2 | -0,12 | 1669,0 | 3475 | | British Airways | 436,7 | -2,24 | 446,0 | 7217 | | British Telecom | 326,5 | -0,84 | 329,0 | 24529 | | Cable & Wireless | 197,8 | -0,50 | 199,4 | 23181 | | Cadbury Schweppes | 711,1 | -0,49 | 709,5 | 11650 | | HSBC Hldg | 930,5 | -0,37 | 934,0 | 55018 | | Lloyds TSB Grp | 582,1 | -0,17 | 579,0 | 27613 | | Marks & Spencer | 691,6 | -1,72 | 699,5 | 15131 | | Prudential | 756,9 | +0,46 | 753,0 | 18022 | | Reuters Group | 638,8 | +1,11 | 633,0 | 5990 | | Rio Tinto | 3886,9 | -0,77 | 3916,0 | 7569 | | Sainsbury | 584,0 | -1,10 | 590,0 | 15170 | | Unilever | 1583,3 | -1,00 | 1594,0 | 5014 | | Vodafone Airtch | 162,0 | -0,74 | 163,2 | 181341 | | Германия (EUR) | | Allianz AG | 174,1 | +0,60 | 173,0 | 4568 | | BASF | 94,0 | +2,16 | 92,0 | 5270 | | Bayer AG | 56,1 | -0,81 | 56,5 | 7057 | | BMW | 49,6 | -0,22 | 49,7 | 2113 | | Commerzbank AG | 36,9 | +0,27 | 36,8 | 5777 | | DaimlerChrysler | 68,7 | -0,38 | 69,0 | 7288 | | Deutsche Bank n | 112,6 | +0,55 | 112,0 | 4275 | | Dt Telekom n | 13,8 | -1,22 | 13,9 | 29462 | | Hypovereinsbank | 41,8 | -0,05 | 41,8 | 128 | | Infineon Tech | 12,2 | +1,24 | 12,1 | 16453 | | Merck KGaA | 103,0 | -3,33 | 106,6 | 2515 | | Munich Re | 136,6 | +0,49 | 136,0 | 2398 | | Sap AG | 37,3 | +1,97 | 36,6 | 16798 | | Siemens | 105,8 | -1,32 | 107,2 | 9739 | | Volkswagen AG | 114,6 | +0,78 | 113,7 | 1759 | | Финляндия (EUR) | | Nokia | 21,4 | -1,93 | 21,8 | 37817 | | Stora Enso | 14,3 | -0,42 | 14,3 | 4825 | | Швейцария (CHF) | | Ciba Special | 79,7 | +0,82 | 79,0 | 877 | | Lonza Grp AG | 116,7 | -1,02 | 117,9 | 388 | | CS Group | 91,7 | -0,05 | 91,8 | 4638 | | Nestle | 466,5 | -0,11 | 467,0 | 1004 | | Novartis | 69,3 | -0,79 | 69,8 | 9245 | | Roche | 245,2 | -0,85 | 247,3 | 10 | | Swiss Re | 115,9 | -0,52 | 116,5 | 1536 | | UBS AG | 77,9 | -0,06 | 77,9 | 5621 | | Zurich Fin | 384,5 | -1,28 | 389,5 | 1066 | | Швеция (SEK) | | ABB | 155,5 | -1,27 | 157,5 | 6394 | | Electrolux | 174,0 | +2,65 | 169,5 | 3249 | | Ericsson | 27,8 | +4,98 | 26,5 | 287586 | | Nordea | 110,6 | +0,73 | 109,8 | 13743 | | Volvo | 145,5 | +1,04 | 144,0 | 5376 | | Голландия (EUR) | | ABN Amro Hld | 35,7 | -0,50 | 35,9 | 10021 | | Aegon NV | 15,1 | +0,13 | 15,1 | 9564 | | Ahold Kon | 9,9 | +0,51 | 9,8 | 12050 | | Fortis | 30,4 | -1,17 | 30,8 | 7115 | | ING Grp | 33,4 | +0,60 | 33,2 | 12141 | | Philips | 31,4 | -0,44 | 31,6 | 6185 | | Россия (ADR) | | АФК Система | 29,24 | +0,69 | 29,00 | 645 | | Вимм-Билль-Данн | 82,86 | -1,12 | 83,80 | 88 | | Вымпелком | 108,18 | +1,31 | 106,78 | 365 | | Газпром | 40,90 | +0,37 | 40,75 | 8525 | | ЛУКОЙЛ | 77,70 | -0,89 | 78,40 | 1549 | | Мобильные телесистемы | 59,34 | — | 59,34 | 844 | | Мосэнерго | 23,50 | +2,17 | 23,00 | 2 | | Норильский никель | 220,33 | +2,21 | 215,25 | 1015 | | Пятерочка | 30,83 | -0,32 | 31,00 | 46 | | РАО ЕЭС России | 136,00 | -1,10 | 136,75 | 482 | | Ростелеком | 56,55 | +0,35 | 56,35 | 17 | | Стальная группа Мечел | 39,52 | +2,65 | 38,50 | 397 | | Сургутнефтегаз | 56,80 | +1,25 | 56,20 | 480 | | Канада (CAD) | | Alcan Inc | 88,1 | -0,69 | 88,7 | 669 | | Bank of Montreal | 68,7 | -0,23 | 68,9 | 425 | | Bank Nova Scotia | 53,2 | +0,17 | 53,1 | 719 | | BCE Inc | 39,5 | +0,66 | 39,2 | 1095 | | Imperial Oil | 50,9 | +1,13 | 50,3 | 406 | | Loblaw Cos Ltd | 50,2 | +0,20 | 50,1 | 91 | | Nortel Networks | 27,4 | +0,51 | 27,3 | 243 | | Royal Bank of Canada | 57,1 | -0,04 | 57,1 | 834 | | США ($) | | Abbott Labs | 54,65 | -0,13 | 54,72 | 720 | | Agilent Tech | 38,96 | +0,62 | 38,72 | 393 | | Alcoa | 42,65 | +2,52 | 41,60 | 3429 | | Allstate Corp | 61,69 | +0,51 | 61,38 | 457 | | Alltel | 67,80 | +0,12 | 67,72 | 567 | | Amer Electric Power | 45,50 | -1,66 | 46,27 | 436 | | Amer Express Co | 63,14 | -0,99 | 63,77 | 703 | | AIG | 72,39 | -0,21 | 72,54 | 1265 | | Amgen | 58,10 | -1,58 | 59,03 | 6239 | | Analog Devices | 37,83 | +0,48 | 37,65 | 528 | | Anheuser-Busch | 53,57 | +1,29 | 52,89 | 1138 | | Time Warner Inc | 20,93 | +0,14 | 20,90 | 3008 | | Apple Comp Inc | 123,76 | +2,71 | 120,50 | 16968 | | Applied Materials | 19,87 | +0,10 | 19,85 | 8978 | | Automatic Data Proc | 49,14 | -0,04 | 49,16 | 562 | | Bank of America | 49,87 | -0,42 | 50,08 | 2634 | | Bank of New York | 41,95 | -0,45 | 42,14 | 543 | | Baxter Int | 57,90 | +0,03 | 57,88 | 678 | | BCE Inc | 36,80 | +0,14 | 36,75 | 87 | | Berkshire cl a* | 109,20 | +0,09 | 109,10 | 1 | | Berkshire cl b* | 3,62 | +0,05 | 3,62 | 4 | | Boeing Co | 98,11 | -0,04 | 98,15 | 934 | | Bristol Myers sq | 30,51 | -0,81 | 30,76 | 1646 | | Cardinal Health | 70,05 | +0,14 | 69,95 | 514 | | Carnival | 49,74 | +0,06 | 49,71 | 1344 | | Caterpillar Inc | 81,83 | +0,89 | 81,11 | 853 | | ChevronTexaco | 83,90 | +0,88 | 83,17 | 1568 | | Cigna | 54,93 | +0,86 | 54,46 | 380 | | Cisco | 27,19 | -0,73 | 27,39 | 21678 | | Citigroup | 54,09 | +0,20 | 53,98 | 2316 | | Coca-Cola Co | 51,92 | +0,66 | 51,58 | 1026 | | Colgate Palmoliv | 66,46 | -0,26 | 66,63 | 308 | | Costco Wholesale | 56,26 | +0,30 | 56,09 | 1170 | | Daimler-Chrysler | 91,96 | -0,14 | 92,09 | 189 | | Dow Chemical Co | 45,38 | +0,02 | 45,37 | 702 | | Du Pont Co | 51,54 | +0,14 | 51,47 | 777 | | Eastman Kodak | 29,81 | +1,71 | 29,31 | 1200 | | Eli Lilly | 57,63 | -0,16 | 57,72 | 608 | | EMC Corp | 17,54 | +1,10 | 17,35 | 3311 | | Emerson Electric | 49,10 | +0,82 | 48,70 | 551 | | Exelon | 73,65 | -1,11 | 74,48 | 662 | | Exxon Mobil | 86,24 | +0,35 | 85,94 | 3445 | | Fannie Mae | 69,25 | +0,73 | 68,75 | 696 | | First Data Corp | 32,66 | +0,52 | 32,49 | 1851 | | Ford Motor Co | 8,85 | -0,78 | 8,92 | 5706 | | Gap Inc | 18,98 | +0,05 | 18,97 | 925 | | Genentech | 76,84 | -0,21 | 77,00 | 613 | | General Elec Co | 38,00 | -0,31 | 38,12 | 4211 | | General Motors | 34,44 | -0,63 | 34,66 | 2430 | | Goldman Sachs Gr | 225,81 | -0,17 | 226,19 | 1016 | | HJ Heinz Co | 47,26 | -0,15 | 47,33 | 189 | | Halliburton Co | 35,81 | -1,54 | 36,37 | 3737 | | Hewlett-Packard | 45,64 | -0,15 | 45,71 | 2178 | | Home Depot Inc | 38,13 | +0,47 | 37,95 | 1819 | | Honeywell Int | 58,29 | -0,99 | 58,87 | 884 | | Illinois Tool Works | 55,27 | -0,16 | 55,36 | 605 | | Intel Corp | 24,10 | -0,58 | 24,24 | 28629 | | IBM | 104,91 | -0,17 | 105,09 | 1623 | | Intl Paper | 38,63 | +0,78 | 38,33 | 660 | | Johnson&Johnson | 62,28 | -0,78 | 62,77 | 1439 | | J P Morgan Chase | 50,43 | -0,26 | 50,56 | 1667 | | Kimberly-Clark | 69,43 | +0,07 | 69,38 | 345 | | Kohls | 70,49 | -1,32 | 71,43 | 766 | | Kroger | 30,52 | -0,42 | 30,65 | 515 | | Lehman Brothers | 79,73 | +0,83 | 79,07 | 1184 | | Lockheed Martin | 95,86 | -0,71 | 96,55 | 407 | | Lowes Cos | 31,62 | +0,22 | 31,55 | 1202 | | Marsh & McLennan | 32,08 | +1,29 | 31,67 | 641 | | McDonalds Corp | 52,03 | -0,27 | 52,17 | 1022 | | Medtronic | 52,48 | +0,13 | 52,41 | 746 | | Merck & Co | 50,37 | -0,71 | 50,73 | 1253 | | Merrill Lynch | 89,77 | -0,51 | 90,23 | 939 | | Metlife Inc | 66,56 | -0,28 | 66,75 | 486 | | Micron Tech | 12,58 | — | 12,58 | 2505 | | Microsoft | 30,54 | +0,16 | 30,49 | 19098 | | Minnesota Mining | 87,50 | -0,19 | 87,67 | 708 | | Motorola Inc | 18,25 | -0,54 | 18,35 | 2972 | | Occidental Petr | 59,45 | +0,24 | 59,31 | 846 | | Omnicom Group | 102,79 | -1,09 | 103,92 | 227 | | Oracle Corp | 19,82 | -0,20 | 19,86 | 12585 | | Pfizer Inc | 26,41 | -0,23 | 26,47 | 4031 | | Philip Morris | 70,60 | -0,10 | 70,67 | 2302 | | Raytheon Co | 56,08 | -0,81 | 56,54 | 287 | | Schering-plough | 30,77 | -0,71 | 30,99 | 875 | | Tenet Healthcare | 6,75 | +0,45 | 6,72 | 901 | | Texas Instrument | 37,05 | +0,52 | 36,86 | 1961 | | Textron Inc | 109,20 | -0,50 | 109,75 | 147 | | Time Warner Inc | 20,93 | +0,14 | 20,90 | 3008 | | Tyco Int | 34,26 | -0,17 | 34,32 | 2287 | | Unisys Corp | 8,30 | -0,72 | 8,36 | 210 | | UPS | 73,55 | -0,68 | 74,05 | 737 | | United Tech | 72,09 | +0,11 | 72,01 | 802 | | Unitedhealth Gr | 53,00 | +0,19 | 52,90 | 1075 | | US Bancorp | 34,21 | +0,26 | 34,12 | 1231 | | Verizon Comm | 42,66 | -0,77 | 42,99 | 1675 | | Wachovia | 53,97 | -0,15 | 54,05 | 1070 | | Wal-Mart Stores | 49,10 | -0,49 | 49,34 | 2326 | | Walt Disney Co | 34,63 | +0,67 | 34,40 | 1705 | | Washington Mutual | 43,78 | +1,65 | 43,07 | 1394 | | Wells Fargo | 36,21 | +0,67 | 35,97 | 1542 | | Xerox Corp | 19,22 | +1,75 | 18,89 | 899 |
|
