| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +1,75 | 10,3 | 7217 | | ANZ Banking Grp | 29,6 | +0,44 | 29,4 | 5893 | | CommonWealth Bank | 55,2 | -0,43 | 55,4 | 3175 | | National Australian Bank | 41,4 | +0,51 | 41,2 | 5654 | | Telstra Corp | 4,7 | -0,84 | 4,8 | 33892 | | Westpac Banking | 25,8 | -0,31 | 25,9 | 6352 | | Япония (JPY) | | Asahi Kasei | 811,0 | +1,38 | 800,0 | 5569 | | Daiwa Securities | 1364,0 | +3,57 | 1317,0 | 18601 | | Fuji Photo Film | 5510,0 | — | 5510,0 | 2565 | | Fujitsu Ltd | 907,0 | +0,78 | 900,0 | 16302 | | Honda Motor Co | 4410,0 | -0,68 | 4440,0 | 4970 | | Kao Corp | 3300,0 | -0,30 | 3310,0 | 1858 | | KDDI* | 945000,0 | -1,15 | 956000,0 | 16 | | Mitsubishi Fin Gr* | 1410000,
0 | — | 1410000,0 | 14 | | Mitsubishi Electric | 1150,0 | — | 1150,0 | 5845 | | NEC Corp | 622,0 | -0,32 | 624,0 | 9169 | | Nippon Steel Corp | 872,0 | -0,80 | 879,0 | 49197 | | Nissan Motor Co | 1351,0 | +0,82 | 1340,0 | 19481 | | NTT* | 551000,0 | -0,36 | 553000,0 | 24 | | NTT DoCoMo* | 194000,0 | — | 194000,0 | 132 | | Pioneer | 1752,0 | -1,52 | 1779,0 | 2179 | | Ricoh | 2830,0 | +0,71 | 2810,0 | 3111 | | Seikisui House | 1696,0 | -1,17 | 1716,0 | 4588 | | Shin-Etsu Chem | 8480,0 | -0,93 | 8560,0 | 1467 | | Sony | 6620,0 | -1,19 | 6700,0 | 4240 | | Sumitomo Chem | 846,0 | +0,83 | 839,0 | 11723 | | TDK Corp | 11840,0 | +1,63 | 11650,0 | 1250 | | Toshiba Corp | 982,0 | +0,61 | 976,0 | 25452 | | Toyota Motor Co | 7740,0 | +0,13 | 7730,0 | 5678 | | Гонконг (HKD) | | Cheung Kong | 102,8 | +0,49 | 102,3 | 13839 | | China Mobile | 80,4 | +0,06 | 80,4 | 73033 | | China Unicom | 13,2 | +1,38 | 13,0 | 37604 | | CLP Holdings | 52,9 | -1,12 | 53,5 | 10448 | | CNOOC | 9,1 | +2,70 | 8,9 | 268234 | | Hang Seng Bank | 105,8 | -0,38 | 106,2 | 3759 | | Henderson Land | 54,6 | +1,11 | 54,0 | 6541 | | HSBC Holdings | 145,8 | +1,25 | 144,0 | 63467 | | Hutchison | 78,0 | +0,71 | 77,5 | 19301 | | Франция (EUR) | | Axa | 33,3 | +1,43 | 32,8 | 11062 | | BNP Paribas | 91,1 | +0,15 | 91,0 | 3207 | | Bouygues | 64,5 | +1,18 | 63,7 | 1886 | | Danone | 58,1 | +0,19 | 58,0 | 1780 | | EADS | 24,2 | -0,29 | 24,3 | 3555 | | France Telecom | 21,3 | -0,14 | 21,3 | 10912 | | Lafarge | 133,4 | +1,44 | 131,6 | 1293 | | Michelin | 102,8 | +1,36 | 101,4 | 833 | | Peugeot | 60,3 | -0,25 | 60,4 | 1263 | | Renault | 117,4 | -1,14 | 118,8 | 1677 | | Sanofi-Synthelab | 61,7 | -0,72 | 62,1 | 8042 | | Schneider Elec | 108,7 | -0,37 | 109,1 | 1102 | | STMicroelectronics | 14,4 | +0,35 | 14,4 | 4521 | | Total Fina Elf | 59,3 | +0,54 | 59,0 | 13949 | | Великобритания (GBp) | | ARM Holdings | 142,0 | +0,36 | 140,5 | 9692 | | BAE System | 435,0 | -0,80 | 438,5 | 66750 | | Barclays | 745,0 | -0,20 | 746,5 | 114119 | | BP | 581,5 | -0,34 | 583,5 | 137151 | | BAT | 1648,8 | +0,18 | 1643,0 | 7418 | | British Airways | 431,2 | +1,71 | 424,5 | 20887 | | British Telecom | 322,0 | -1,08 | 325,5 | 39491 | | Cable & Wireless | 196,7 | +0,20 | 196,3 | 18027 | | Cadbury Schweppes | 686,3 | -1,71 | 700,0 | 38848 | | HSBC Hldg | 933,5 | +0,92 | 925,0 | 90544 | | Lloyds TSB Grp | 576,5 | +0,35 | 574,5 | 37498 | | Marks & Spencer | 658,0 | -1,79 | 670,0 | 23229 | | Prudential | 751,0 | +0,07 | 750,5 | 25801 | | Reuters Group | 625,0 | -0,95 | 631,0 | 21225 | | Rio Tinto | 3906,8 | -1,67 | 3903,0 | 11963 | | Sainsbury | 583,5 | +0,43 | 581,0 | 14240 | | Unilever | 1544,0 | -0,45 | 1551,0 | 5230 | | Vodafone Airtch | 158,9 | — | 158,9 | 559105 | | Германия (EUR) | | Allianz AG | 178,6 | +2,05 | 175,1 | 7135 | | BASF | 96,4 | +1,80 | 94,7 | 4433 | | Bayer AG | 56,6 | -0,16 | 56,7 | 6665 | | BMW | 49,4 | +0,45 | 49,2 | 2433 | | Commerzbank AG | 36,7 | +0,16 | 36,6 | 3307 | | Daimler-Chrysler | 69,2 | +0,61 | 68,8 | 5995 | | Deutsche Bank n | 113,8 | +0,89 | 112,8 | 4477 | | Dt Telekom n | 13,8 | +0,58 | 13,8 | 41156 | | Hypovereinsbank | 42,3 | -0,07 | 42,3 | 173 | | Infineon Tech | 12,7 | +3,09 | 12,3 | 24062 | | Merck KGaA | 102,8 | +0,23 | 102,5 | 808 | | Munich Re | 138,9 | +0,91 | 137,7 | 2393 | | Sap AG | 38,2 | +0,69 | 37,9 | 12706 | | Siemens | 107,4 | +1,00 | 106,3 | 7197 | | Volkswagen AG | 115,3 | +0,72 | 114,5 | 1466 | | Финляндия (EUR) | | Nokia | 21,4 | +0,90 | 21,2 | 33926 | | Stora Enso | 14,3 | +0,14 | 14,3 | 3526 | | Швейцария (CHF) | | Ciba Special | 81,5 | +1,94 | 80,0 | 1278 | | Lonza Grp AG | 116,4 | -0,85 | 117,4 | 516 | | CS Group | 92,8 | +0,87 | 92,0 | 6204 | | Nestle | 460,8 | -0,38 | 462,5 | 930 | | Novartis | 68,9 | +0,07 | 68,9 | 8113 | | Roche | 243,0 | -0,82 | 245,0 | 6 | | Swiss Re | 115,7 | +0,17 | 115,5 | 1810 | | UBS AG | 77,4 | -0,19 | 77,5 | 6904 | | Zurich Fin | 393,3 | +1,35 | 388,0 | 1472 | | Швеция (SEK) | | ABB | 155,5 | +0,32 | 155,0 | 3618 | | Electrolux | 173,5 | — | 173,5 | 2997 | | Ericsson | 27,7 | +0,22 | 27,6 | 152354 | | Nordea | 110,2 | +0,55 | 109,6 | 10129 | | Volvo | 145,0 | +1,40 | 143,0 | 4442 | | Голландия (EUR) | | ABN Amro Hld | 35,4 | -0,79 | 35,7 | 11576 | | Aegon NV | 15,3 | +0,46 | 15,2 | 10700 | | Ahold Kon | 9,8 | +0,10 | 9,8 | 10448 | | Fortis | 30,8 | +1,05 | 30,5 | 7319 | | ING Grp | 33,7 | +0,81 | 33,4 | 14284 | | Philips | 31,8 | +1,15 | 31,4 | 7197 | | Россия (ADR) | | АФК Система | 29,20 | +1,07 | 28,99 | 65 | | Вимм-Билль-Данн | 87,67 | +5,72 | 82,93 | 132 | | Вымпелком | 107,41 | -0,90 | 108,39 | 133 | | Газпром | 41,45 | +0,41 | 41,13 | 6980 | | ЛУКОЙЛ | 79,70 | +2,05 | 78,00 | 3006 | | Мобильные телесистемы | 60,58 | +0,22 | 60,45 | 458 | | Норильский никель | 212,00 | +0,23 | 214,00 | 448 | | Пятерочка | 29,99 | -2,61 | 30,70 | 98 | | РАО ЕЭС России | 135,75 | +1,12 | 133,50 | 513 | | Ростелеком | 57,29 | +0,39 | 57,07 | 16 | | Стальная группа Мечел | 38,79 | +0,62 | 38,55 | 88 | | Сургутнефтегаз | 57,49 | +0,70 | 56,90 | 533 | | Канада (CAD) | | Alcan Inc | 89,0 | -0,37 | 89,3 | 695 | | Bank of Montreal | 68,4 | +0,25 | 68,2 | 518 | | Bank Nova Scotia | 52,6 | +0,29 | 52,4 | 939 | | BCE Inc | 39,4 | +0,18 | 39,4 | 1630 | | Imperial Oil | 50,0 | -1,26 | 50,7 | 490 | | Loblaw Cos Ltd | 51,4 | +0,90 | 50,9 | 152 | | Nortel Networks | 26,3 | -0,76 | 26,5 | 439 | | Royal Bank of Canada | 56,4 | +0,30 | 56,3 | 1252 | | США ($) | | Abbott Labs | 54,85 | +0,31 | 54,68 | 1154 | | Agilent Tech | 38,87 | -1,12 | 39,31 | 557 | | Alcoa | 41,26 | -0,77 | 41,58 | 2145 | | Allstate Corp | 61,86 | -0,50 | 62,17 | 559 | | Alltel | 67,84 | -0,03 | 67,86 | 754 | | Amer Electric Power | 44,93 | -1,40 | 45,57 | 426 | | Amer Express Co | 62,86 | -0,46 | 63,15 | 721 | | AIG | 72,45 | -0,22 | 72,61 | 1544 | | Amgen | 58,63 | +0,86 | 58,13 | 4291 | | Analog Devices | 37,36 | -0,45 | 37,53 | 702 | | Anheuser-Busch | 53,16 | -2,30 | 54,41 | 2001 | | Time Warner Inc | 21,92 | +3,20 | 21,24 | 9251 | | Apple Comp Inc | 123,04 | -0,50 | 123,66 | 15813 | | Applied Materials | 19,78 | — | 19,78 | 9174 | | Automatic Data Proc | 48,77 | -0,27 | 48,90 | 507 | | Bank of America | 50,55 | — | 50,55 | 3814 | | Bank of New York | 41,72 | -0,78 | 42,05 | 587 | | Baxter Int | 57,38 | -1,00 | 57,96 | 427 | | BCE Inc | 37,09 | +0,27 | 36,99 | 125 | | Berkshire cl a* | 109,00 | +0,07 | 108,92 | 1 | | Berkshire cl b* | 3,63 | -0,07 | 3,63 | 5 | | Boeing Co | 96,86 | -0,06 | 96,92 | 722 | | Bristol Myers sq | 31,59 | +0,03 | 31,58 | 2835 | | Cardinal Health | 70,56 | -0,03 | 70,58 | 356 | | Carnival | 49,50 | -0,42 | 49,71 | 955 | | Caterpillar Inc | 82,01 | -0,58 | 82,49 | 880 | | ChevronTexaco | 82,65 | -0,77 | 83,29 | 2525 | | Cigna | 54,78 | -0,94 | 55,30 | 420 | | Cisco | 27,62 | +1,17 | 27,30 | 24272 | | Citigroup | 53,98 | -0,52 | 54,26 | 3020 | | Coca-Cola Co | 51,98 | +1,15 | 51,39 | 1974 | | Colgate Palmoliv | 66,85 | +1,72 | 65,72 | 1012 | | Costco Wholesale | 56,53 | +0,36 | 56,33 | 1369 | | Daimler-Chrysler | 92,60 | +0,25 | 92,37 | 179 | | Dow Chemical Co | 45,50 | -0,02 | 45,51 | 873 | | Du Pont Co | 52,64 | +0,82 | 52,21 | 1205 | | Eastman Kodak | 29,45 | -0,20 | 29,51 | 495 | | Eli Lilly | 57,40 | -0,61 | 57,75 | 863 | | EMC Corp | 17,93 | -0,33 | 17,99 | 7091 | | Emerson Electric | 49,11 | — | 49,11 | 512 | | Exelon | 72,95 | -1,31 | 73,92 | 711 | | Exxon Mobil | 84,59 | -1,46 | 85,84 | 4654 | | Fannie Mae | 68,40 | -0,84 | 68,98 | 750 | | First Data Corp | 32,82 | +0,27 | 32,73 | 1110 | | Ford Motor Co | 8,70 | +0,58 | 8,65 | 4344 | | Gap Inc | 19,44 | +0,21 | 19,40 | 4547 | | Genentech | 75,80 | -0,85 | 76,45 | 575 | | General Elec Co | 39,49 | +0,51 | 39,29 | 14445 | | General Motors | 34,97 | +1,30 | 34,52 | 2757 | | Goldman Sachs Gr | 229,40 | -0,07 | 229,57 | 1073 | | HJ Heinz Co | 46,35 | -0,86 | 46,75 | 426 | | Halliburton Co | 35,93 | -1,10 | 36,33 | 2805 | | Hewlett-Packard | 45,51 | -0,85 | 45,90 | 2435 | | Home Depot Inc | 40,99 | +7,11 | 38,27 | 13281 | | Honeywell Int | 57,65 | -0,38 | 57,87 | 674 | | Illinois Tool Works | 56,08 | +1,19 | 55,42 | 494 | | Intel Corp | 24,23 | +0,54 | 24,10 | 22823 | | IBM | 106,77 | +0,25 | 106,50 | 1709 | | Intl Paper | 38,70 | -0,59 | 38,93 | 498 | | Johnson&Johnson | 62,30 | -0,19 | 62,42 | 1917 | | J P Morgan Chase | 50,39 | -0,90 | 50,85 | 2150 | | Kimberly-Clark | 68,53 | +0,50 | 68,19 | 474 | | Kohls | 71,13 | +0,15 | 71,02 | 685 | | Kroger | 30,16 | -0,63 | 30,35 | 977 | | Lehman Brothers | 81,73 | +0,53 | 81,30 | 1269 | | Lockheed Martin | 96,32 | -0,50 | 96,80 | 338 | | Lowes Cos | 32,09 | +1,61 | 31,58 | 2059 | | Marsh & McLennan | 31,94 | -1,15 | 32,31 | 735 | | McDonalds Corp | 51,98 | -0,95 | 52,48 | 1206 | | Medtronic | 51,79 | -1,60 | 52,63 | 1752 | | Merck & Co | 49,53 | -1,57 | 50,32 | 2455 | | Merrill Lynch | 90,18 | +0,16 | 90,04 | 1224 | | Metlife Inc | 65,80 | -0,96 | 66,44 | 1030 | | Micron Tech | 12,94 | +4,02 | 12,44 | 6400 | | Microsoft | 30,25 | -0,69 | 30,46 | 15950 | | Minnesota Mining | 88,06 | +0,27 | 87,82 | 559 | | Motorola Inc | 18,18 | +0,55 | 18,08 | 3730 | | Occidental Petr | 57,47 | -2,76 | 59,10 | 1824 | | Omnicom Group | 104,05 | +0,37 | 103,67 | 288 | | Oracle Corp | 19,86 | -0,10 | 19,88 | 12894 | | Pfizer Inc | 25,98 | -0,88 | 26,21 | 7054 | | Philip Morris | 69,61 | +0,13 | 69,52 | 2458 | | Raytheon Co | 56,16 | +0,11 | 56,10 | 274 | | Schering-plough | 30,27 | -1,30 | 30,67 | 1556 | | Tenet Healthcare | 6,68 | -1,04 | 6,75 | 628 | | Texas Instrument | 37,03 | +0,16 | 36,97 | 2745 | | Textron Inc | 113,94 | +0,11 | 113,81 | 515 | | Time Warner Inc | 21,92 | +3,20 | 21,24 | 9251 | | Tyco Int | 33,09 | -1,52 | 33,60 | 4063 | | Unisys Corp | 8,30 | +0,12 | 8,29 | 139 | | UPS | 73,66 | +0,90 | 73,00 | 1069 | | United Tech | 72,44 | +1,00 | 71,72 | 946 | | Unitedhealth Gr | 52,01 | -1,38 | 52,74 | 2762 | | US Bancorp | 34,25 | -0,41 | 34,39 | 1267 | | Verizon Comm | 43,05 | -0,05 | 43,07 | 2013 | | Wachovia | 53,76 | -0,44 | 54,00 | 1160 | | Wal-Mart Stores | 48,97 | +0,33 | 48,81 | 3821 | | Walt Disney Co | 34,55 | -0,60 | 34,76 | 1982 | | Washington Mutual | 43,84 | +0,11 | 43,79 | 1128 | | Wells Fargo | 36,23 | -0,41 | 36,38 | 1980 | | Xerox Corp | 19,14 | -0,73 | 19,28 | 803 |
|
