| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,10 | 10,3 | 4847 | | ANZ Banking Grp | 29,3 | -0,61 | 29,5 | 5341 | | CommonWealth Bank | 55,1 | -0,09 | 55,2 | 1977 | | National Australian Bank | 41,2 | +0,34 | 41,1 | 4769 | | Telstra Corp | 4,7 | -0,64 | 4,7 | 20451 | | Westpac Banking | 25,7 | -1,12 | 26,0 | 4146 | | Япония (JPY) | | Asahi Kasei | 794,0 | -1,37 | 805,0 | 4888 | | Daiwa Securities | 1340,0 | -1,83 | 1365,0 | 6562 | | Fuji Photo Film | 5500,0 | +0,36 | 5480,0 | 2241 | | Fujitsu Ltd | 932,0 | +1,75 | 916,0 | 25888 | | Honda Motor Co | 4420,0 | +0,45 | 4400,0 | 5411 | | Kao Corp | 3270,0 | -0,30 | 3280,0 | 1505 | | KDDI* | 928000,0 | -0,11 | 929000,0 | 11 | | Mitsubishi Fin Gr* | 1360000,
0 | -1,45 | 1380000,0 | 43 | | Mitsubishi Electric | 1155,0 | +0,35 | 1151,0 | 5820 | | NEC Corp | 635,0 | +0,95 | 629,0 | 20347 | | Nippon Steel Corp | 874,0 | -0,79 | 881,0 | 59141 | | Nissan Motor Co | 1332,0 | +0,99 | 1319,0 | 17289 | | NTT* | 550000,0 | -0,72 | 554000,0 | 24 | | NTT DoCoMo* | 193000,0 | — | 193000,0 | 93 | | Pioneer | 1670,0 | -0,89 | 1685,0 | 1859 | | Ricoh | 2930,0 | +2,45 | 2860,0 | 5602 | | Seikisui House | 1612,0 | -2,48 | 1653,0 | 7296 | | Shin-Etsu Chem | 8870,0 | -1,11 | 8970,0 | 2317 | | Sony | 6460,0 | -1,37 | 6550,0 | 5199 | | Sumitomo Chem | 828,0 | -1,08 | 837,0 | 4975 | | TDK Corp | 11610,0 | -0,77 | 11700,0 | 744 | | Toshiba Corp | 1030,0 | +1,38 | 1016,0 | 57093 | | Toyota Motor Co | 7660,0 | -0,52 | 7700,0 | 7310 | | Гонконг (HKD) | | Cheung Kong | 102,0 | -0,68 | 102,7 | 4908 | | China Mobile | 84,3 | -0,47 | 84,7 | 52113 | | China Unicom | 13,2 | -1,05 | 13,3 | 9611 | | CLP Holdings | 52,1 | -1,23 | 52,7 | 3831 | | CNOOC | 8,9 | -0,45 | 9,0 | 120864 | | Hang Seng Bank | 105,2 | -0,75 | 106,0 | 2166 | | Henderson Land | 55,1 | -1,17 | 55,8 | 2275 | | HSBC Holdings | 144,2 | -0,89 | 145,5 | 28856 | | Hutchison | 77,1 | -0,06 | 77,2 | 7675 | | Франция (EUR) | | Axa | 32,4 | -0,95 | 32,7 | 9565 | | BNP Paribas | 88,8 | +0,28 | 88,6 | 3984 | | Bouygues | 62,3 | -0,34 | 62,5 | 1259 | | Danone | 58,6 | +1,72 | 57,6 | 4101 | | EADS | 24,0 | -0,50 | 24,1 | 2303 | | France Telecom | 20,6 | -1,90 | 21,0 | 49294 | | Lafarge | 132,4 | +0,11 | 132,3 | 895 | | Michelin | 100,3 | +0,20 | 100,1 | 794 | | Peugeot | 59,2 | -0,30 | 59,4 | 831 | | Renault | 115,2 | -0,58 | 115,9 | 1116 | | Sanofi-Synthelab | 60,1 | -0,58 | 60,4 | 7513 | | Schneider Elec | 104,1 | -1,73 | 105,9 | 2124 | | STMicroelectronics | 14,3 | -0,21 | 14,3 | 2951 | | Total Fina Elf | 58,5 | -0,36 | 58,7 | 9518 | | Великобритания (GBp) | | ARM Holdings | 146,5 | +1,91 | 143,8 | 13412 | | BAE System | 442,3 | +0,80 | 438,8 | 24327 | | Barclays | 720,0 | +0,07 | 719,5 | 37859 | | BP | 589,0 | +0,94 | 583,5 | 128785 | | BAT | 1652,0 | +1,35 | 1630,0 | 4635 | | British Airways | 424,5 | -0,76 | 428,8 | 21948 | | British Telecom | 314,3 | -0,55 | 317,0 | 34703 | | Cable & Wireless | 193,3 | +0,05 | 193,5 | 27113 | | Cadbury Schweppes | 672,0 | -0,88 | 681,5 | 16731 | | HSBC Hldg | 925,5 | -0,05 | 926,0 | 29469 | | Lloyds TSB Grp | 567,0 | -0,26 | 568,5 | 26965 | | Marks & Spencer | 649,0 | +1,01 | 642,5 | 10970 | | Prudential | 734,0 | +0,75 | 728,5 | 12828 | | Reuters Group | 623,0 | +0,81 | 618,0 | 4391 | | Rio Tinto | 3790,0 | +0,05 | 3788,0 | 8517 | | Sainsbury | 582,5 | +1,75 | 572,5 | 12637 | | Unilever | 1574,0 | +0,64 | 1564,0 | 8687 | | Vodafone Airtch | 157,6 | +1,03 | 156,0 | 374470 | | Германия (EUR) | | Allianz AG | 178,3 | +0,41 | 177,6 | 4453 | | BASF | 93,7 | -0,98 | 94,7 | 3381 | | Bayer AG | 56,2 | -0,35 | 56,4 | 4344 | | BMW | 48,0 | -0,06 | 48,0 | 2171 | | Commerzbank AG | 35,5 | -0,67 | 35,7 | 4535 | | Daimler-Chrysler | 67,0 | -1,03 | 67,7 | 6847 | | Deutsche Bank n | 109,0 | -1,31 | 110,5 | 7925 | | Dt Telekom n | 13,5 | -0,66 | 13,5 | 28252 | | Hypovereinsbank | 42,3 | +0,14 | 42,2 | 236 | | Infineon Tech | 12,4 | -1,28 | 12,5 | 8786 | | Merck KGaA | 102,3 | +1,05 | 101,2 | 1169 | | Munich Re | 135,3 | -1,13 | 136,9 | 2412 | | Sap AG | 37,7 | -0,13 | 37,8 | 7999 | | Siemens | 105,0 | -0,06 | 105,1 | 6387 | | Volkswagen AG | 113,7 | +0,43 | 113,2 | 1553 | | Финляндия (EUR) | | Nokia | 20,7 | -0,43 | 20,8 | 28033 | | Stora Enso | 14,1 | -1,05 | 14,3 | 3163 | | Швейцария (CHF) | | Ciba Special | 79,8 | +0,38 | 79,5 | 1400 | | Lonza Grp AG | 112,6 | +0,18 | 112,4 | 340 | | CS Group | 89,4 | +0,56 | 88,9 | 9291 | | Nestle | 449,8 | -0,28 | 451,0 | 1588 | | Novartis | 68,3 | — | 68,3 | 8125 | | Roche | 240,0 | -0,04 | 240,1 | 4 | | Swiss Re | 113,5 | -0,18 | 113,7 | 1165 | | UBS AG | 74,8 | -0,80 | 75,4 | 12269 | | Zurich Fin | 383,8 | -0,78 | 386,8 | 1089 | | Швеция (SEK) | | ABB | 154,0 | -0,32 | 154,5 | 2632 | | Electrolux | 169,5 | -2,59 | 174,0 | 2428 | | Ericsson | 26,9 | -0,96 | 27,2 | 125919 | | Nordea | 109,1 | +0,74 | 108,3 | 12950 | | Volvo | 138,0 | -1,78 | 140,5 | 7088 | | Голландия (EUR) | | ABN Amro Hld | 34,5 | -1,57 | 35,0 | 26089 | | Aegon NV | 14,9 | -0,20 | 15,0 | 8739 | | Ahold Kon | 9,7 | -0,51 | 9,7 | 9508 | | Fortis | 31,3 | +1,36 | 30,9 | 4996 | | ING Grp | 33,2 | -0,84 | 33,4 | 12864 | | Philips | 31,4 | — | 31,4 | 4277 | | Россия (ADR) | | АФК Система | 29,65 | -1,66 | 30,15 | 435 | | Вимм-Билль-Данн | 88,30 | +1,60 | 86,91 | 46 | | Вымпелком | 106,74 | +2,00 | 104,65 | 166 | | Газпром | 40,58 | -1,57 | 40,65 | 8925 | | ЛУКОЙЛ | 76,50 | -1,03 | 77,80 | 1910 | | Мобильные телесистемы | 60,52 | -0,08 | 60,57 | 304 | | Норильский никель | 216,00 | — | 217,00 | 431 | | Пятерочка | 29,05 | -1,01 | 29,60 | 170 | | РАО ЕЭС России | 132,50 | -0,75 | 133,50 | 1404 | | Ростелеком | 56,75 | -0,70 | 57,30 | 13 | | Стальная группа Мечел | 38,73 | +0,96 | 38,36 | 113 | | Сургутнефтегаз | 55,90 | — | 55,90 | 273 | | Канада (CAD) | | Alcan Inc | 88,2 | -0,71 | 88,8 | 399 | | Bank of Montreal | 68,1 | +0,50 | 67,8 | 523 | | Bank Nova Scotia | 52,4 | +0,59 | 52,1 | 674 | | BCE Inc | 41,1 | +2,27 | 40,2 | 7760 | | Imperial Oil | 49,7 | -0,04 | 49,7 | 500 | | Loblaw Cos Ltd | 51,9 | +0,10 | 51,9 | 69 | | Nortel Networks | 26,2 | +1,71 | 25,8 | 484 | | Royal Bank of Canada | 56,1 | +0,86 | 55,6 | 1360 | | США ($) | | Abbott Labs | 54,39 | +2,89 | 52,86 | 1496 | | Agilent Tech | 38,89 | +0,62 | 38,65 | 315 | | Alcoa | 39,65 | -0,88 | 40,00 | 1697 | | Allstate Corp | 61,88 | +1,14 | 61,18 | 551 | | Alltel | 67,30 | -0,13 | 67,39 | 711 | | Amer Electric Power | 44,59 | +2,53 | 43,49 | 507 | | Amer Express Co | 62,31 | +0,84 | 61,79 | 866 | | AIG | 71,43 | +0,25 | 71,25 | 2265 | | Amgen | 55,96 | — | 55,96 | 5401 | | Analog Devices | 37,73 | +1,73 | 37,09 | 784 | | Anheuser-Busch | 52,39 | -0,11 | 52,45 | 746 | | Time Warner Inc | 21,51 | +0,28 | 21,45 | 3614 | | Apple Comp Inc | 124,67 | +1,36 | 123,00 | 13161 | | Applied Materials | 19,90 | -1,73 | 20,25 | 10523 | | Automatic Data Proc | 48,60 | +0,41 | 48,40 | 509 | | Bank of America | 49,45 | +1,02 | 48,95 | 3393 | | Bank of New York | 41,01 | +1,06 | 40,58 | 740 | | Baxter Int | 55,60 | -0,14 | 55,68 | 577 | | BCE Inc | 38,26 | +1,57 | 37,67 | 291 | | Berkshire cl a* | 107,60 | +0,19 | 107,40 | 1 | | Berkshire cl b* | 3,56 | -0,36 | 3,58 | 4 | | Boeing Co | 96,50 | +0,60 | 95,92 | 934 | | Bristol Myers sq | 31,83 | +1,37 | 31,40 | 1654 | | Cardinal Health | 70,07 | +0,65 | 69,62 | 236 | | Carnival | 48,83 | -0,99 | 49,32 | 1566 | | Caterpillar Inc | 81,32 | +0,52 | 80,90 | 951 | | ChevronTexaco | 82,86 | +1,61 | 81,55 | 2633 | | Cigna | 53,39 | +0,77 | 52,98 | 394 | | Cisco | 27,27 | +1,30 | 26,92 | 18183 | | Citigroup | 52,84 | +0,82 | 52,41 | 3222 | | Coca-Cola Co | 51,94 | +0,62 | 51,62 | 1459 | | Colgate Palmoliv | 65,82 | +0,84 | 65,27 | 586 | | Costco Wholesale | 57,08 | -0,16 | 57,17 | 1154 | | Daimler-Chrysler | 90,41 | +0,09 | 90,33 | 213 | | Dow Chemical Co | 45,49 | +0,91 | 45,08 | 640 | | Du Pont Co | 52,13 | -0,33 | 52,30 | 849 | | Eastman Kodak | 28,66 | -0,38 | 28,77 | 555 | | Eli Lilly | 56,18 | +0,68 | 55,80 | 681 | | EMC Corp | 17,68 | -1,50 | 17,95 | 3887 | | Emerson Electric | 48,53 | +1,65 | 47,74 | 375 | | Exelon | 72,35 | +3,31 | 70,03 | 963 | | Exxon Mobil | 83,23 | +0,86 | 82,52 | 4630 | | Fannie Mae | 67,03 | +1,56 | 66,00 | 1179 | | First Data Corp | 32,20 | -0,77 | 32,45 | 3467 | | Ford Motor Co | 9,27 | +1,53 | 9,13 | 7806 | | Gap Inc | 19,35 | +0,05 | 19,34 | 1113 | | Genentech | 74,68 | -0,20 | 74,83 | 583 | | General Elec Co | 38,50 | +0,68 | 38,24 | 9412 | | General Motors | 36,34 | +2,48 | 35,46 | 4783 | | Goldman Sachs Gr | 222,10 | -0,13 | 222,40 | 1885 | | HJ Heinz Co | 47,25 | +1,22 | 46,68 | 334 | | Halliburton Co | 35,25 | -1,32 | 35,72 | 2821 | | Hewlett-Packard | 45,40 | +0,49 | 45,18 | 2270 | | Home Depot Inc | 39,62 | +0,66 | 39,36 | 1943 | | Honeywell Int | 56,25 | +1,02 | 55,68 | 631 | | Illinois Tool Works | 55,83 | +1,29 | 55,12 | 238 | | Intel Corp | 23,80 | +0,42 | 23,70 | 18259 | | IBM | 105,63 | +1,14 | 104,44 | 1588 | | Intl Paper | 39,17 | +0,98 | 38,79 | 480 | | Johnson&Johnson | 61,44 | +1,17 | 60,73 | 2148 | | J P Morgan Chase | 49,19 | +0,96 | 48,72 | 3110 | | Kimberly-Clark | 67,15 | +0,70 | 66,68 | 420 | | Kohls | 70,85 | +0,84 | 70,26 | 436 | | Kroger | 29,88 | +2,68 | 29,10 | 1672 | | Lehman Brothers | 77,02 | +0,52 | 76,62 | 1706 | | Lockheed Martin | 93,98 | +0,63 | 93,39 | 394 | | Lowes Cos | 31,30 | +0,84 | 31,04 | 1457 | | Marsh & McLennan | 31,50 | +0,13 | 31,46 | 676 | | McDonalds Corp | 51,53 | +2,20 | 50,42 | 1633 | | Medtronic | 51,82 | +0,41 | 51,61 | 798 | | Merck & Co | 48,99 | +0,91 | 48,55 | 2154 | | Merrill Lynch | 85,20 | +0,85 | 84,48 | 1932 | | Metlife Inc | 64,22 | +0,72 | 63,76 | 1020 | | Micron Tech | 12,84 | +0,08 | 12,83 | 2791 | | Microsoft | 29,63 | +0,47 | 29,49 | 18224 | | Minnesota Mining | 87,50 | +1,24 | 86,43 | 558 | | Motorola Inc | 18,04 | +0,84 | 17,89 | 4174 | | Occidental Petr | 57,87 | -1,58 | 58,80 | 1047 | | Omnicom Group | 105,00 | +3,16 | 101,78 | 356 | | Oracle Corp | 19,53 | +0,72 | 19,39 | 11819 | | Pfizer Inc | 25,67 | +1,14 | 25,38 | 5477 | | Philip Morris | 69,20 | +1,47 | 68,20 | 1596 | | Raytheon Co | 54,81 | +0,57 | 54,50 | 333 | | Schering-plough | 30,11 | +2,00 | 29,52 | 1498 | | Tenet Healthcare | 6,56 | -0,46 | 6,59 | 452 | | Texas Instrument | 37,29 | +0,49 | 37,11 | 2411 | | Textron Inc | 111,77 | +0,47 | 111,25 | 191 | | Time Warner Inc | 21,51 | +0,28 | 21,45 | 3614 | | Tyco Int | 34,24 | +0,09 | 34,21 | 4429 | | Unisys Corp | 8,82 | +1,03 | 8,73 | 607 | | UPS | 73,60 | +1,03 | 72,85 | 561 | | United Tech | 71,79 | +0,57 | 71,38 | 679 | | Unitedhealth Gr | 51,72 | +0,82 | 51,30 | 949 | | US Bancorp | 33,79 | +1,11 | 33,42 | 1327 | | Verizon Comm | 42,05 | +1,01 | 41,63 | 1530 | | Wachovia | 52,39 | +1,06 | 51,84 | 1692 | | Wal-Mart Stores | 48,04 | +0,44 | 47,83 | 3784 | | Walt Disney Co | 34,35 | +0,62 | 34,14 | 1834 | | Washington Mutual | 43,11 | +1,13 | 42,63 | 1546 | | Wells Fargo | 35,39 | +1,06 | 35,02 | 2696 | | Xerox Corp | 19,20 | +1,05 | 19,00 | 620 |
|
