| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -1,26 | 10,3 | 5879 | | ANZ Banking Grp | 29,2 | -0,24 | 29,3 | 4464 | | CommonWealth Bank | 55,2 | +0,02 | 55,1 | 1927 | | National Australian Bank | 41,0 | -0,56 | 41,2 | 4864 | | Telstra Corp | 4,7 | — | 4,7 | 27031 | | Westpac Banking | 25,6 | -0,35 | 25,7 | 6325 | | Япония (JPY) | | Asahi Kasei | 793,0 | -0,13 | 794,0 | 5613 | | Daiwa Securities | 1334,0 | -0,45 | 1340,0 | 5313 | | Fuji Photo Film | 5500,0 | — | 5500,0 | 2542 | | Fujitsu Ltd | 918,0 | -1,50 | 932,0 | 15442 | | Honda Motor Co | 4400,0 | -0,45 | 4420,0 | 3957 | | Kao Corp | 3270,0 | — | 3270,0 | 2139 | | KDDI* | 942000,0 | +1,51 | 928000,0 | 15 | | Mitsubishi Fin Gr* | 1370000,
0 | +0,74 | 1360000,0 | 17 | | Mitsubishi Electric | 1146,0 | -0,78 | 1155,0 | 5118 | | NEC Corp | 628,0 | -1,10 | 635,0 | 13341 | | Nippon Steel Corp | 873,0 | -0,11 | 874,0 | 34508 | | Nissan Motor Co | 1320,0 | -0,90 | 1332,0 | 11793 | | NTT* | 551000,0 | +0,18 | 550000,0 | 39 | | NTT DoCoMo* | 194000,0 | +0,52 | 193000,0 | 64 | | Pioneer | 1694,0 | +1,44 | 1670,0 | 3065 | | Ricoh | 2875,0 | -1,88 | 2930,0 | 4275 | | Seikisui House | 1633,0 | +1,30 | 1612,0 | 6595 | | Shin-Etsu Chem | 8910,0 | +0,45 | 8870,0 | 2449 | | Sony | 6400,0 | -0,93 | 6460,0 | 5637 | | Sumitomo Chem | 831,0 | +0,36 | 828,0 | 4629 | | TDK Corp | 11760,0 | +1,29 | 11610,0 | 861 | | Toshiba Corp | 1024,0 | -0,58 | 1030,0 | 30580 | | Toyota Motor Co | 7680,0 | +0,26 | 7660,0 | 5835 | | Гонконг (HKD) | | Cheung Kong | 102,7 | +0,69 | 102,0 | 8618 | | China Mobile | 84,8 | +0,65 | 84,3 | 35205 | | China Unicom | 13,3 | +1,06 | 13,2 | 14484 | | CLP Holdings | 52,7 | +1,25 | 52,1 | 3844 | | CNOOC | 8,6 | -3,59 | 8,9 | 197926 | | Hang Seng Bank | 105,7 | +0,48 | 105,2 | 1850 | | Henderson Land | 55,3 | +0,27 | 55,1 | 2832 | | HSBC Holdings | 144,1 | -0,07 | 144,2 | 22451 | | Hutchison | 77,3 | +0,19 | 77,1 | 11013 | | Франция (EUR) | | Axa | 31,9 | -1,27 | 32,4 | 7963 | | BNP Paribas | 87,9 | -1,02 | 88,8 | 3239 | | Bouygues | 61,8 | -0,74 | 62,3 | 1481 | | Danone | 58,6 | +0,09 | 58,6 | 2605 | | EADS | 23,8 | -0,75 | 24,0 | 3482 | | France Telecom | 20,6 | -0,24 | 20,6 | 17289 | | Lafarge | 133,0 | +0,45 | 132,4 | 987 | | Michelin | 100,0 | -0,23 | 100,3 | 829 | | Peugeot | 59,0 | -0,41 | 59,2 | 960 | | Renault | 113,9 | -1,11 | 115,2 | 1143 | | Sanofi-Synthelab | 60,0 | -0,05 | 60,1 | 6863 | | Schneider Elec | 104,6 | +0,49 | 104,1 | 1626 | | STMicroelectronics | 14,2 | -0,63 | 14,3 | 3807 | | Total Fina Elf | 58,0 | -0,89 | 58,5 | 9816 | | Великобритания (GBp) | | ARM Holdings | 145,5 | -0,68 | 146,5 | 13149 | | BAE System | 406,7 | -8,08 | 442,3 | 147821 | | Barclays | 709,5 | -1,46 | 720,0 | 72094 | | BP | 590,5 | +0,25 | 589,0 | 124739 | | BAT | 1693,0 | +2,48 | 1652,0 | 13098 | | British Airways | 420,5 | -1,18 | 425,5 | 31867 | | British Telecom | 320,8 | +1,74 | 315,3 | 50710 | | Cable & Wireless | 197,1 | +1,81 | 193,6 | 34513 | | Cadbury Schweppes | 667,5 | -1,18 | 675,5 | 23406 | | HSBC Hldg | 917,0 | -0,92 | 925,5 | 54880 | | Lloyds TSB Grp | 559,5 | -1,32 | 567,0 | 25002 | | Marks & Spencer | 643,2 | -1,00 | 649,0 | 15357 | | Prudential | 719,0 | -2,04 | 734,0 | 11399 | | Reuters Group | 619,0 | -0,64 | 623,0 | 8873 | | Rio Tinto | 3775,0 | -0,40 | 3790,0 | 4847 | | Sainsbury | 575,0 | -1,29 | 582,5 | 8337 | | Unilever | 1596,0 | +1,40 | 1574,0 | 6436 | | Vodafone Airtch | 160,6 | +1,90 | 157,6 | 299592 | | Германия (EUR) | | Allianz AG | 174,5 | -2,14 | 178,3 | 4466 | | BASF | 92,7 | -1,08 | 93,7 | 3047 | | Bayer AG | 55,3 | -1,60 | 56,2 | 5180 | | BMW | 48,1 | +0,21 | 48,0 | 2951 | | Commerzbank AG | 35,0 | -1,18 | 35,5 | 3233 | | Daimler-Chrysler | 67,0 | — | 67,0 | 6565 | | Deutsche Bank n | 107,8 | -1,12 | 109,0 | 5418 | | Dt Telekom n | 13,5 | +0,59 | 13,5 | 32623 | | Hypovereinsbank | 42,0 | -0,83 | 42,3 | 264 | | Infineon Tech | 12,2 | -1,05 | 12,4 | 7723 | | Merck KGaA | 100,3 | -1,94 | 102,3 | 708 | | Munich Re | 135,2 | -0,10 | 135,3 | 2134 | | Sap AG | 37,5 | -0,56 | 37,7 | 7585 | | Siemens | 104,9 | -0,13 | 105,0 | 6276 | | Volkswagen AG | 114,3 | +0,55 | 113,7 | 1468 | | Финляндия (EUR) | | Nokia | 20,5 | -0,73 | 20,7 | 17544 | | Stora Enso | 14,2 | +0,50 | 14,1 | 3711 | | Швейцария (CHF) | | Ciba Special | 79,0 | -0,94 | 79,8 | 570 | | Lonza Grp AG | 112,8 | +0,18 | 112,6 | 399 | | CS Group | 87,7 | -1,96 | 89,4 | 9863 | | Nestle | 450,5 | +0,17 | 449,8 | 1583 | | Novartis | 68,0 | -0,44 | 68,3 | 8871 | | Roche | 239,1 | -0,37 | 240,0 | 7 | | Swiss Re | 112,4 | -0,97 | 113,5 | 1294 | | UBS AG | 74,0 | -1,07 | 74,8 | 13131 | | Zurich Fin | 375,8 | -2,08 | 383,8 | 1390 | | Швеция (SEK) | | ABB | 153,5 | -0,32 | 154,0 | 3892 | | Electrolux | 164,0 | -3,24 | 169,5 | 2824 | | Ericsson | 27,1 | +0,67 | 26,9 | 120782 | | Nordea | 107,8 | -1,19 | 109,1 | 9328 | | Volvo | 137,3 | -0,54 | 138,0 | 6808 | | Голландия (EUR) | | ABN Amro Hld | 34,5 | +0,20 | 34,5 | 36591 | | Aegon NV | 14,7 | -1,34 | 14,9 | 8103 | | Ahold Kon | 9,6 | -1,14 | 9,7 | 11925 | | Fortis | 30,6 | -2,27 | 31,3 | 9509 | | ING Grp | 33,0 | -0,57 | 33,2 | 13894 | | Philips | 31,1 | -1,11 | 31,4 | 6012 | | Россия (ADR) | | АФК Система | 29,94 | +0,17 | 29,65 | 337 | | Вимм-Билль-Данн | 93,08 | +5,38 | 88,33 | 72 | | Вымпелком | 105,20 | -1,27 | 106,55 | 188 | | Газпром | 40,62 | +1,17 | 40,01 | 9553 | | ЛУКОЙЛ | 78,30 | +0,91 | 77,00 | 2248 | | Мобильные телесистемы | 59,36 | -0,24 | 59,50 | 427 | | Мосэнерго | 22,99 | +2,18 | 22,50 | 1 | | Норильский никель | 220,75 | +1,73 | 217,00 | 729 | | Пятерочка | 30,20 | +1,71 | 29,30 | 316 | | РАО ЕЭС России | 133,98 | +1,32 | 132,50 | 895 | | Ростелеком | 57,17 | +0,30 | 57,00 | 15 | | Стальная группа Мечел | 37,93 | -0,78 | 38,23 | 158 | | Сургутнефтегаз | 54,60 | -2,50 | 55,90 | 1897 | | Канада (CAD) | | Alcan Inc | 87,4 | -0,30 | 87,7 | 319 | | Bank of Montreal | 68,0 | +0,37 | 67,8 | 608 | | Bank Nova Scotia | 52,7 | +0,88 | 52,2 | 837 | | BCE Inc | 39,3 | -3,61 | 40,7 | 10537 | | Imperial Oil | 49,2 | +0,80 | 48,8 | 238 | | Loblaw Cos Ltd | 52,1 | +0,08 | 52,0 | 104 | | Nortel Networks | 26,1 | +0,93 | 25,8 | 360 | | Royal Bank of Canada | 55,7 | +0,69 | 55,3 | 908 | | США ($) | | Abbott Labs | 54,26 | +0,39 | 54,05 | 1195 | | Agilent Tech | 38,26 | -0,57 | 38,48 | 326 | | Alcoa | 38,91 | -1,27 | 39,41 | 1338 | | Allstate Corp | 61,01 | -0,18 | 61,12 | 493 | | Alltel | 67,26 | +0,39 | 67,00 | 1333 | | Amer Electric Power | 44,74 | +1,04 | 44,28 | 696 | | Amer Express Co | 61,83 | +0,05 | 61,80 | 955 | | AIG | 70,98 | -0,18 | 71,11 | 1706 | | Amgen | 55,43 | -0,77 | 55,86 | 4101 | | Analog Devices | 37,16 | -0,27 | 37,26 | 513 | | Anheuser-Busch | 51,37 | +0,02 | 51,36 | 1319 | | Time Warner Inc | 21,50 | +0,23 | 21,45 | 3420 | | Apple Comp Inc | 120,13 | -1,81 | 122,34 | 22048 | | Applied Materials | 19,82 | -0,30 | 19,88 | 8071 | | Automatic Data Proc | 48,29 | +0,33 | 48,13 | 372 | | Bank of America | 49,09 | +0,49 | 48,85 | 2755 | | Bank of New York | 40,69 | +0,59 | 40,45 | 723 | | Baxter Int | 55,33 | +0,49 | 55,06 | 619 | | BCE Inc | 36,82 | -3,21 | 38,04 | 583 | | Berkshire cl a* | 107,55 | +0,14 | 107,40 | 1 | | Berkshire cl b* | 3,55 | +0,02 | 3,55 | 2 | | Boeing Co | 95,62 | +0,05 | 95,57 | 909 | | Bristol Myers sq | 31,86 | +0,95 | 31,56 | 1134 | | Cardinal Health | 69,91 | +0,50 | 69,56 | 370 | | Carnival | 48,59 | +0,21 | 48,49 | 552 | | Caterpillar Inc | 80,63 | -0,09 | 80,70 | 943 | | ChevronTexaco | 83,32 | +0,45 | 82,95 | 2129 | | Cigna | 52,19 | -0,36 | 52,38 | 360 | | Cisco | 27,36 | +1,22 | 27,03 | 20483 | | Citigroup | 51,74 | +0,10 | 51,69 | 3752 | | Coca-Cola Co | 52,18 | +0,79 | 51,77 | 1725 | | Colgate Palmoliv | 65,14 | -0,41 | 65,41 | 568 | | Costco Wholesale | 57,21 | +0,02 | 57,20 | 1119 | | Daimler-Chrysler | 90,36 | +1,30 | 89,20 | 265 | | Dow Chemical Co | 45,13 | +0,13 | 45,07 | 964 | | Du Pont Co | 50,72 | -1,42 | 51,45 | 1297 | | Eastman Kodak | 28,45 | +0,57 | 28,29 | 410 | | Eli Lilly | 55,86 | +0,68 | 55,48 | 987 | | EMC Corp | 17,65 | — | 17,65 | 2313 | | Emerson Electric | 47,56 | -0,11 | 47,61 | 286 | | Exelon | 71,76 | +0,70 | 71,26 | 551 | | Exxon Mobil | 82,41 | +0,05 | 82,37 | 4001 | | Fannie Mae | 66,48 | +0,36 | 66,24 | 784 | | First Data Corp | 32,28 | +1,25 | 31,88 | 2504 | | Ford Motor Co | 9,01 | -0,22 | 9,03 | 4425 | | Gap Inc | 19,17 | +0,26 | 19,12 | 972 | | Genentech | 73,40 | -0,74 | 73,95 | 648 | | General Elec Co | 38,06 | -0,39 | 38,21 | 5781 | | General Motors | 36,61 | +0,94 | 36,27 | 1852 | | Goldman Sachs Gr | 216,93 | +0,09 | 216,74 | 1862 | | HJ Heinz Co | 47,05 | +0,56 | 46,79 | 462 | | Halliburton Co | 34,52 | -1,54 | 35,06 | 1736 | | Hewlett-Packard | 44,70 | -0,53 | 44,94 | 2043 | | Home Depot Inc | 39,05 | -0,33 | 39,18 | 2070 | | Honeywell Int | 56,19 | +0,92 | 55,68 | 936 | | Illinois Tool Works | 54,40 | -0,87 | 54,88 | 310 | | Intel Corp | 23,58 | +0,43 | 23,48 | 17911 | | IBM | 105,59 | +0,47 | 105,10 | 1000 | | Intl Paper | 38,20 | -0,80 | 38,51 | 579 | | Johnson&Johnson | 61,79 | +1,11 | 61,11 | 1779 | | J P Morgan Chase | 48,64 | +0,58 | 48,36 | 2124 | | Kimberly-Clark | 67,37 | +1,03 | 66,68 | 421 | | Kohls | 69,14 | -0,70 | 69,63 | 692 | | Kroger | 28,05 | -5,43 | 29,66 | 2430 | | Lehman Brothers | 74,62 | -0,57 | 75,05 | 1620 | | Lockheed Martin | 94,33 | +0,33 | 94,02 | 255 | | Lowes Cos | 31,47 | +0,80 | 31,22 | 1514 | | Marsh & McLennan | 31,16 | -0,19 | 31,22 | 458 | | McDonalds Corp | 51,53 | +0,45 | 51,30 | 837 | | Medtronic | 51,71 | +1,15 | 51,12 | 817 | | Merck & Co | 49,41 | +2,21 | 48,34 | 2679 | | Merrill Lynch | 84,93 | +1,13 | 83,98 | 1866 | | Metlife Inc | 64,68 | +1,03 | 64,02 | 777 | | Micron Tech | 12,46 | -1,50 | 12,65 | 3866 | | Microsoft | 29,61 | +0,41 | 29,49 | 13411 | | Minnesota Mining | 86,66 | +0,48 | 86,25 | 501 | | Motorola Inc | 17,81 | -0,06 | 17,82 | 2467 | | Occidental Petr | 56,75 | -1,70 | 57,73 | 908 | | Omnicom Group | 51,70 | -0,56 | 103,97 | 351 | | Oracle Corp | 19,34 | -0,72 | 19,48 | 12340 | | Pfizer Inc | 25,65 | +0,98 | 25,40 | 4663 | | Philip Morris | 69,67 | +1,34 | 68,75 | 2595 | | Raytheon Co | 54,06 | -0,22 | 54,18 | 373 | | Schering-plough | 30,15 | +0,94 | 29,87 | 671 | | Tenet Healthcare | 6,49 | -0,15 | 6,50 | 1334 | | Texas Instrument | 36,94 | -0,35 | 37,07 | 1656 | | Textron Inc | 109,59 | -0,83 | 110,51 | 135 | | Time Warner Inc | 21,50 | +0,23 | 21,45 | 3420 | | Tyco Int | 33,70 | +0,12 | 33,66 | 1489 | | Unisys Corp | 8,75 | -1,02 | 8,84 | 413 | | UPS | 73,27 | -0,03 | 73,29 | 606 | | United Tech | 70,87 | -0,56 | 71,27 | 661 | | Unitedhealth Gr | 51,88 | +0,74 | 51,50 | 804 | | US Bancorp | 33,53 | +0,42 | 33,39 | 1537 | | Verizon Comm | 41,23 | -0,65 | 41,50 | 2023 | | Wachovia | 52,06 | +0,29 | 51,91 | 1444 | | Wal-Mart Stores | 48,37 | +1,15 | 47,82 | 2941 | | Walt Disney Co | 34,13 | +0,21 | 34,06 | 1329 | | Washington Mutual | 43,00 | +0,87 | 42,63 | 1047 | | Wells Fargo | 35,20 | +0,34 | 35,08 | 1465 | | Xerox Corp | 18,79 | -0,84 | 18,95 | 657 |
|
