| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,69 | 10,1 | 4436 | | ANZ Banking Grp | 28,7 | -0,97 | 29,0 | 9078 | | CommonWealth Bank | 54,7 | -1,03 | 55,3 | 3347 | | National Australian Bank | 40,6 | -1,02 | 41,0 | 3931 | | Telstra Corp | 4,6 | — | 4,6 | 34036 | | Westpac Banking | 25,9 | +0,74 | 25,7 | 8419 | | Япония (JPY) | | Asahi Kasei | 818,0 | +0,99 | 810,0 | 4667 | | Daiwa Securities | 1303,0 | -0,76 | 1313,0 | 5444 | | Fuji Photo Film | 5470,0 | -0,73 | 5510,0 | 1511 | | Fujitsu Ltd | 911,0 | +0,33 | 908,0 | 12688 | | Honda Motor Co | 4540,0 | +0,89 | 4500,0 | 5487 | | Kao Corp | 3200,0 | +0,31 | 3190,0 | 3190 | | KDDI* | 906000,0 | -0,77 | 913000,0 | 15 | | Mitsubishi Fin Gr* | 1370000,
0 | +0,74 | 1360000,0 | 21 | | Mitsubishi Electric | 1175,0 | +2,89 | 1142,0 | 9420 | | NEC Corp | 633,0 | -0,78 | 638,0 | 7209 | | Nippon Steel Corp | 878,0 | +1,15 | 868,0 | 38985 | | Nissan Motor Co | 1334,0 | +0,98 | 1321,0 | 15058 | | NTT* | 545000,0 | -0,37 | 547000,0 | 25 | | NTT DoCoMo* | 194000,0 | -0,51 | 195000,0 | 49 | | Pioneer | 1688,0 | +0,66 | 1677,0 | 2023 | | Ricoh | 2850,0 | — | 2850,0 | 2352 | | Seikisui House | 1639,0 | -0,36 | 1645,0 | 3271 | | Shin-Etsu Chem | 8960,0 | +1,70 | 8810,0 | 1766 | | Sony | 6310,0 | -0,32 | 6330,0 | 5805 | | Sumitomo Chem | 831,0 | +0,36 | 828,0 | 2410 | | TDK Corp | 11940,0 | +0,17 | 11920,0 | 549 | | Toshiba Corp | 1093,0 | +1,67 | 1075,0 | 45610 | | Toyota Motor Co | 7800,0 | — | 7800,0 | 6890 | | Гонконг (HKD) | | Cheung Kong | 102,4 | -0,19 | 102,6 | 5079 | | China Mobile | 84,0 | -1,12 | 84,9 | 27566 | | China Unicom | 13,5 | -1,32 | 13,6 | 12617 | | CLP Holdings | 52,5 | -1,32 | 53,2 | 4141 | | CNOOC | 8,9 | +0,57 | 8,8 | 136526 | | Hang Seng Bank | 105,8 | -0,38 | 106,2 | 1238 | | Henderson Land | 53,3 | -0,19 | 53,4 | 5893 | | HSBC Holdings | 142,5 | -0,70 | 143,5 | 20902 | | Hutchison | 77,7 | -0,64 | 78,2 | 8082 | | Франция (EUR) | | Axa | 31,6 | -1,16 | 32,0 | 7670 | | BNP Paribas | 87,4 | -1,14 | 88,4 | 2906 | | Bouygues | 62,1 | -0,11 | 62,2 | 1096 | | Danone | 61,0 | +1,55 | 60,0 | 4969 | | EADS | 24,0 | -0,58 | 24,1 | 2847 | | France Telecom | 20,2 | -0,98 | 20,4 | 14444 | | Lafarge | 135,8 | +0,30 | 135,4 | 946 | | Michelin | 103,0 | -0,83 | 103,9 | 792 | | Peugeot | 59,9 | +0,18 | 59,8 | 863 | | Renault | 118,2 | -0,85 | 119,2 | 1034 | | Sanofi-Synthelab | 60,3 | +0,25 | 60,1 | 4968 | | Schneider Elec | 104,6 | +0,48 | 104,1 | 1007 | | STMicroelectronics | 14,3 | -0,21 | 14,4 | 2408 | | Total Fina Elf | 60,4 | +0,15 | 60,3 | 8121 | | Великобритания (GBp) | | ARM Holdings | 147,5 | — | 146,5 | 10555 | | BAE System | 400,8 | -0,25 | 405,0 | 26892 | | Barclays | 693,5 | -0,43 | 696,0 | 40594 | | BP | 607,0 | +0,25 | 603,0 | 87784 | | BAT | 1671,0 | -1,83 | 1698,0 | 5551 | | British Airways | 411,3 | -1,31 | 418,5 | 29063 | | British Telecom | 331,5 | -0,23 | 332,5 | 30355 | | Cable & Wireless | 194,0 | -0,26 | 194,5 | 16506 | | Cadbury Schweppes | 669,7 | -1,03 | 680,0 | 11999 | | HSBC Hldg | 911,0 | -0,71 | 915,0 | 62456 | | Lloyds TSB Grp | 552,0 | -1,08 | 556,0 | 20328 | | Marks & Spencer | 624,5 | -0,40 | 628,0 | 13814 | | Prudential | 710,0 | -0,49 | 714,0 | 14214 | | Reuters Group | 619,5 | +0,40 | 619,0 | 8315 | | Rio Tinto | 3951,0 | +3,24 | 3827,0 | 9156 | | Sainsbury | 576,5 | -1,28 | 584,5 | 9878 | | Unilever | 1613,0 | -0,43 | 1615,0 | 3297 | | Vodafone Airtch | 164,9 | -1,19 | 167,8 | 209856 | | Германия (EUR) | | Allianz AG | 169,9 | -2,12 | 173,6 | 3738 | | BASF | 96,1 | -1,18 | 97,2 | 2535 | | Bayer AG | 56,0 | -0,27 | 56,1 | 4129 | | BMW | 47,8 | -0,54 | 48,0 | 1151 | | Commerzbank AG | 35,1 | -1,16 | 35,5 | 3805 | | Daimler-Chrysler | 68,4 | -0,25 | 68,6 | 6387 | | Deutsche Bank n | 106,8 | -0,98 | 107,8 | 3372 | | Dt Telekom n | 13,7 | -0,22 | 13,7 | 17204 | | Hypovereinsbank | 41,9 | -0,17 | 42,0 | 92 | | Infineon Tech | 12,5 | +1,87 | 12,3 | 10966 | | Merck KGaA | 102,5 | +0,45 | 102,1 | 406 | | Munich Re | 135,3 | -0,69 | 136,2 | 1548 | | Sap AG | 38,0 | -0,21 | 38,1 | 5259 | | Siemens | 106,4 | -0,14 | 106,6 | 4674 | | Volkswagen AG | 117,1 | -0,85 | 118,1 | 1521 | | Финляндия (EUR) | | Nokia | 20,9 | +0,58 | 20,8 | 20602 | | Stora Enso | 14,0 | +0,07 | 14,0 | 7129 | | Швейцария (CHF) | | Ciba Special | 79,4 | -0,50 | 79,8 | 335 | | Lonza Grp AG | 113,2 | +0,53 | 112,6 | 412 | | CS Group | 87,3 | -0,06 | 87,4 | 5507 | | Nestle | 466,8 | +0,16 | 466,0 | 1232 | | Novartis | 68,3 | -1,01 | 69,0 | 5223 | | Roche | 244,7 | +0,12 | 244,4 | 3 | | Swiss Re | 111,0 | -0,80 | 111,9 | 1639 | | UBS AG | 73,6 | -0,07 | 73,6 | 7522 | | Zurich Fin | 376,5 | -0,73 | 379,3 | 785 | | Швеция (SEK) | | ABB | 158,0 | +1,28 | 156,0 | 3334 | | Electrolux | 163,5 | +0,31 | 163,0 | 1783 | | Ericsson | 27,5 | +0,22 | 27,5 | 57334 | | Nordea | 107,3 | -0,19 | 107,5 | 8264 | | Volvo | 138,0 | +0,73 | 137,0 | 6519 | | Голландия (EUR) | | ABN Amro Hld | 34,0 | -0,03 | 34,1 | 10964 | | Aegon NV | 14,6 | -0,61 | 14,6 | 6005 | | Ahold Kon | 9,3 | -0,54 | 9,3 | 8734 | | Fortis | 31,5 | -0,25 | 31,5 | 8325 | | ING Grp | 32,6 | -0,55 | 32,8 | 8981 | | Philips | 31,7 | +0,38 | 31,6 | 4211 | | Россия (ADR) | | АФК Система | 29,36 | +3,87 | 28,40 | 838 | | Вимм-Билль-Данн | 107,02 | +2,89 | 104,01 | 130 | | Вымпелком | 106,70 | +1,27 | 105,36 | 124 | | Газпром | 42,69 | +1,89 | 41,90 | 10141 | | ЛУКОЙЛ | 76,57 | +0,79 | 76,20 | 1810 | | Мобильные телесистемы | 61,16 | +0,97 | 60,57 | 390 | | Мосэнерго | 23,05 | -1,71 | 23,45 | 2 | | Норильский никель | 228,67 | +4,05 | 222,00 | 693 | | Пятерочка | 29,36 | +0,14 | 29,30 | 98 | | РАО ЕЭС России | 136,51 | +1,29 | 135,25 | 402 | | Ростелеком | 58,00 | +1,22 | 57,30 | 26 | | Стальная группа Мечел | 37,70 | +3,20 | 36,53 | 182 | | Сургутнефтегаз | 56,20 | +2,93 | 54,60 | 970 | | Канада (CAD) | | Alcan Inc | 86,9 | +1,25 | 85,8 | 1763 | | Bank of Montreal | 68,4 | +1,62 | 67,3 | 4125 | | Bank Nova Scotia | 51,9 | -0,17 | 52,0 | 5272 | | BCE Inc | 40,3 | +1,89 | 39,6 | 5533 | | Imperial Oil | 49,6 | +1,45 | 48,9 | 755 | | Loblaw Cos Ltd | 52,0 | +0,37 | 51,8 | 184 | | Nortel Networks | 25,7 | -0,08 | 25,7 | 2505 | | Royal Bank of Canada | 56,6 | +2,02 | 55,5 | 4765 | | США ($) | | Abbott Labs | 53,90 | +0,65 | 53,55 | 741 | | Agilent Tech | 39,24 | +2,08 | 38,44 | 485 | | Alcoa | 41,38 | +2,10 | 40,53 | 2071 | | Allstate Corp | 61,88 | +0,60 | 61,51 | 432 | | Alltel | 67,85 | +0,44 | 67,55 | 337 | | Amer Electric Power | 45,65 | +1,35 | 45,04 | 446 | | Amer Express Co | 61,73 | +0,90 | 61,18 | 755 | | AIG | 70,08 | +0,07 | 70,03 | 1396 | | Amgen | 55,05 | -0,43 | 55,29 | 3441 | | Analog Devices | 38,31 | +1,78 | 37,64 | 382 | | Anheuser-Busch | 52,08 | -0,15 | 52,16 | 588 | | Time Warner Inc | 21,33 | +1,38 | 21,04 | 1409 | | Apple Comp Inc | 121,36 | -0,56 | 122,04 | 20351 | | Applied Materials | 20,16 | +1,46 | 19,87 | 5231 | | Automatic Data Proc | 48,88 | +0,85 | 48,47 | 531 | | Bank of America | 49,29 | +0,82 | 48,89 | 1572 | | Bank of New York | 44,46 | +7,29 | 41,44 | 1341 | | Baxter Int | 57,68 | +2,38 | 56,34 | 809 | | BCE Inc | 39,21 | +3,76 | 37,79 | 1725 | | Berkshire cl a* | 109,70 | +0,21 | 109,48 | 1 | | Berkshire cl b* | 3,62 | +0,37 | 3,61 | 3 | | Boeing Co | 96,51 | +0,36 | 96,16 | 664 | | Bristol Myers sq | 31,63 | +0,22 | 31,56 | 1160 | | Cardinal Health | 70,21 | -0,61 | 70,64 | 314 | | Carnival | 48,23 | -1,11 | 48,77 | 1064 | | Caterpillar Inc | 80,12 | +2,32 | 78,30 | 1176 | | ChevronTexaco | 84,56 | +0,38 | 84,24 | 1314 | | Cigna | 53,34 | +2,14 | 52,22 | 309 | | Cisco | 28,02 | +0,61 | 27,85 | 12066 | | Citigroup | 51,65 | +0,70 | 51,29 | 2184 | | Coca-Cola Co | 52,47 | +0,31 | 52,31 | 1656 | | Colgate Palmoliv | 65,26 | +0,63 | 64,85 | 310 | | Costco Wholesale | 59,59 | +1,83 | 58,52 | 1568 | | Daimler-Chrysler | 93,26 | +1,42 | 91,95 | 139 | | Dow Chemical Co | 44,98 | +1,72 | 44,22 | 752 | | Du Pont Co | 51,49 | +1,28 | 50,84 | 1090 | | Eastman Kodak | 28,19 | +1,29 | 27,83 | 676 | | Eli Lilly | 56,35 | +0,84 | 55,88 | 696 | | EMC Corp | 18,38 | +1,55 | 18,10 | 2235 | | Emerson Electric | 46,92 | +0,26 | 46,80 | 477 | | Exelon | 74,68 | +2,87 | 72,60 | 843 | | Exxon Mobil | 84,44 | +0,67 | 83,88 | 3278 | | Fannie Mae | 66,32 | +1,52 | 65,33 | 443 | | First Data Corp | 32,64 | -0,09 | 32,67 | 2039 | | Ford Motor Co | 9,53 | +1,17 | 9,42 | 3014 | | Gap Inc | 19,18 | +0,42 | 19,10 | 660 | | Genentech | 76,47 | +1,07 | 75,66 | 572 | | General Elec Co | 38,22 | -0,16 | 38,28 | 3464 | | General Motors | 37,92 | +0,32 | 37,80 | 1671 | | Goldman Sachs Gr | 218,64 | +0,87 | 216,75 | 1096 | | HJ Heinz Co | 47,79 | +0,67 | 47,47 | 249 | | Halliburton Co | 34,50 | — | 34,50 | 1462 | | Hewlett-Packard | 45,08 | +1,03 | 44,62 | 1959 | | Home Depot Inc | 39,39 | +0,10 | 39,35 | 1350 | | Honeywell Int | 57,27 | +1,76 | 56,28 | 684 | | Illinois Tool Works | 55,13 | +1,73 | 54,19 | 275 | | Intel Corp | 24,21 | +1,98 | 23,74 | 15431 | | IBM | 105,07 | -0,17 | 105,25 | 934 | | Intl Paper | 38,31 | -1,90 | 39,05 | 872 | | Johnson&Johnson | 61,60 | -0,03 | 61,62 | 1309 | | J P Morgan Chase | 48,93 | +0,99 | 48,45 | 1958 | | Kimberly-Clark | 67,35 | +0,69 | 66,89 | 246 | | Kohls | 70,30 | -1,03 | 71,03 | 508 | | Kroger | 28,76 | +2,24 | 28,13 | 1517 | | Lehman Brothers | 74,42 | -0,13 | 74,52 | 1372 | | Lockheed Martin | 94,73 | +0,64 | 94,13 | 374 | | Lowes Cos | 30,77 | +0,26 | 30,69 | 1000 | | Marsh & McLennan | 31,01 | +0,42 | 30,88 | 376 | | McDonalds Corp | 51,17 | +0,81 | 50,76 | 1237 | | Medtronic | 52,70 | +1,62 | 51,86 | 2082 | | Merck & Co | 49,38 | -0,84 | 49,80 | 1806 | | Merrill Lynch | 83,67 | +0,11 | 83,58 | 1612 | | Metlife Inc | 65,30 | +1,27 | 64,48 | 578 | | Micron Tech | 12,45 | -0,64 | 12,53 | 2266 | | Microsoft | 29,62 | +0,51 | 29,47 | 17919 | | Minnesota Mining | 87,26 | +0,54 | 86,79 | 419 | | Motorola Inc | 17,75 | +0,28 | 17,70 | 3130 | | Occidental Petr | 58,15 | +0,47 | 57,88 | 615 | | Omnicom Group | 52,64 | -0,53 | 52,92 | 327 | | Oracle Corp | 19,89 | +0,92 | 19,71 | 7996 | | Pfizer Inc | 25,70 | +0,51 | 25,57 | 3754 | | Philip Morris | 70,73 | +0,84 | 70,14 | 1612 | | Raytheon Co | 54,37 | +0,89 | 53,89 | 311 | | Schering-plough | 30,72 | +0,92 | 30,44 | 673 | | Tenet Healthcare | 6,48 | -0,46 | 6,51 | 586 | | Texas Instrument | 38,02 | +1,04 | 37,63 | 1264 | | Textron Inc | 112,38 | +2,06 | 110,11 | 131 | | Time Warner Inc | 21,33 | +1,38 | 21,04 | 1409 | | Tyco Int | 53,07 | +0,13 | 33,79 | 1258 | | Unisys Corp | 9,22 | +0,88 | 9,14 | 220 | | UPS | 73,27 | +0,37 | 73,00 | 637 | | United Tech | 72,18 | +1,76 | 70,93 | 796 | | Unitedhealth Gr | 52,01 | +1,70 | 51,14 | 1055 | | US Bancorp | 33,08 | +0,39 | 32,95 | 1267 | | Verizon Comm | 41,45 | +0,68 | 41,17 | 1448 | | Wachovia | 52,02 | +1,50 | 51,25 | 1352 | | Wal-Mart Stores | 48,28 | +0,35 | 48,11 | 1947 | | Walt Disney Co | 34,57 | +1,26 | 34,14 | 1355 | | Washington Mutual | 42,88 | +0,56 | 42,64 | 917 | | Wells Fargo | 35,51 | +0,97 | 35,17 | 1074 | | Xerox Corp | 18,74 | +1,41 | 18,48 | 744 |
|
