| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,39 | 10,3 | 4009 | | ANZ Banking Grp | 29,6 | +0,14 | 29,6 | 4658 | | CommonWealth Bank | 55,6 | -0,79 | 56,0 | 1992 | | National Australian Bank | 40,3 | -0,25 | 40,4 | 5864 | | Telstra Corp | 4,7 | +0,43 | 4,6 | 27860 | | Westpac Banking | 26,3 | -0,30 | 26,4 | 6433 | | Япония (JPY) | | Asahi Kasei | 844,0 | -0,47 | 848,0 | 5796 | | Daiwa Securities | 1329,0 | -1,70 | 1352,0 | 8929 | | Fuji Photo Film | 5350,0 | -2,19 | 5470,0 | 1824 | | Fujitsu Ltd | 838,0 | -2,10 | 856,0 | 15852 | | Honda Motor Co | 4470,0 | -1,32 | 4530,0 | 4776 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1352 | | KDDI* | 894000,0 | -0,45 | 898000,0 | 12 | | Mitsubishi Fin Gr* | 1340000,
0 | -2,19 | 1370000,0 | 29 | | Mitsubishi Electric | 1234,0 | +1,90 | 1211,0 | 18239 | | NEC Corp | 639,0 | +1,43 | 630,0 | 31385 | | Nippon Steel Corp | 854,0 | -1,04 | 863,0 | 26260 | | Nissan Motor Co | 1305,0 | -1,88 | 1330,0 | 14223 | | NTT* | 530000,0 | -2,57 | 544000,0 | 51 | | NTT DoCoMo* | 184000,0 | -2,65 | 189000,0 | 214 | | Pioneer | 1674,0 | -2,67 | 1720,0 | 3282 | | Ricoh | 2830,0 | -2,41 | 2900,0 | 2277 | | Seikisui House | 1622,0 | -2,23 | 1659,0 | 3482 | | Shin-Etsu Chem | 9140,0 | -0,33 | 9170,0 | 1670 | | Sony | 6330,0 | -2,01 | 6460,0 | 5192 | | Sumitomo Chem | 831,0 | -1,89 | 847,0 | 9080 | | TDK Corp | 11300,0 | -2,16 | 11550,0 | 819 | | Toshiba Corp | 1125,0 | +4,46 | 1077,0 | 94472 | | Toyota Motor Co | 7660,0 | -1,67 | 7790,0 | 8952 | | Гонконг (HKD) | | Cheung Kong | 108,2 | -1,01 | 109,3 | 7155 | | China Mobile | 85,9 | -0,69 | 86,5 | 27868 | | China Unicom | 13,1 | -2,67 | 13,5 | 9361 | | CLP Holdings | 52,3 | -0,10 | 52,3 | 3270 | | CNOOC | 9,3 | -2,11 | 9,5 | 106692 | | Hang Seng Bank | 106,9 | -1,66 | 108,7 | 1737 | | Henderson Land | 55,0 | -0,09 | 55,1 | 2577 | | HSBC Holdings | 143,2 | -1,45 | 145,3 | 23334 | | Hutchison | 84,8 | -1,40 | 86,0 | 12354 | | Франция (EUR) | | Axa | 31,6 | -1,16 | 31,9 | 10992 | | BNP Paribas | 86,0 | -0,72 | 86,6 | 4528 | | Bouygues | 61,0 | -0,60 | 61,4 | 1447 | | Danone | 58,6 | +0,34 | 58,4 | 4929 | | EADS | 23,7 | -0,55 | 23,8 | 2766 | | France Telecom | 20,3 | -0,34 | 20,4 | 8494 | | Lafarge | 131,8 | -1,36 | 133,7 | 889 | | Michelin | 103,0 | -0,89 | 103,9 | 973 | | Peugeot | 62,8 | -0,29 | 63,0 | 1459 | | Renault | 115,5 | -0,57 | 116,2 | 1782 | | Sanofi-Synthelab | 60,6 | -0,66 | 61,0 | 4148 | | Schneider Elec | 100,8 | +0,01 | 100,8 | 2165 | | STMicroelectronics | 14,3 | -0,49 | 14,4 | 4029 | | Total Fina Elf | 60,6 | -0,90 | 61,1 | 7907 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -1,47 | 153,5 | 21531 | | BAE System | 402,3 | -0,74 | 405,3 | 20048 | | Barclays | 706,0 | -0,77 | 711,5 | 22656 | | BP | 606,9 | -0,82 | 611,5 | 79853 | | BAT | 1670,0 | +0,72 | 1658,0 | 4246 | | British Airways | 420,5 | -1,23 | 425,8 | 25957 | | British Telecom | 326,0 | — | 326,0 | 25576 | | Cable & Wireless | 190,5 | -1,09 | 192,6 | 22683 | | Cadbury Schweppes | 661,0 | -1,64 | 672,0 | 8339 | | HSBC Hldg | 905,9 | -0,49 | 910,5 | 49243 | | Lloyds TSB Grp | 554,5 | -0,54 | 557,5 | 18274 | | Marks & Spencer | 641,5 | — | 641,5 | 13444 | | Prudential | 714,0 | +0,56 | 710,0 | 23388 | | Reuters Group | 632,0 | — | 632,0 | 4182 | | Rio Tinto | 3993,0 | +2,25 | 3905,0 | 9437 | | Sainsbury | 585,5 | +1,39 | 577,5 | 15459 | | Unilever | 1684,0 | +2,25 | 1647,0 | 13526 | | Vodafone Airtch | 161,6 | -0,62 | 162,6 | 181352 | | Германия (EUR) | | Allianz AG | 168,1 | -1,22 | 170,2 | 5407 | | BASF | 95,9 | -1,06 | 96,9 | 3048 | | Bayer AG | 55,4 | +1,43 | 54,6 | 5524 | | BMW | 47,7 | -0,93 | 48,2 | 4928 | | Commerzbank AG | 34,8 | -0,52 | 35,0 | 5548 | | Daimler-Chrysler | 67,5 | -1,33 | 68,4 | 14639 | | Deutsche Bank n | 105,4 | -0,73 | 106,2 | 6444 | | Dt Telekom n | 13,5 | -0,96 | 13,6 | 23227 | | Hypovereinsbank | 42,3 | -0,17 | 42,4 | 89 | | Infineon Tech | 13,0 | — | 13,0 | 10027 | | Merck KGaA | 100,9 | -1,20 | 102,1 | 475 | | Munich Re | 133,3 | -1,25 | 134,9 | 1874 | | Sap AG | 36,7 | -0,19 | 36,8 | 7203 | | Siemens | 107,1 | -1,25 | 108,5 | 7182 | | Volkswagen AG | 120,7 | -1,11 | 122,0 | 1655 | | Финляндия (EUR) | | Nokia | 20,9 | -1,23 | 21,2 | 29875 | | Stora Enso | 13,8 | -0,58 | 13,9 | 2420 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,38 | 78,1 | 260 | | Lonza Grp AG | 112,3 | +0,09 | 112,2 | 269 | | CS Group | 87,9 | -0,45 | 88,3 | 10046 | | Nestle | 479,0 | — | 479,0 | 1410 | | Novartis | 66,8 | -0,22 | 67,0 | 7701 | | Roche | 242,3 | -0,49 | 243,5 | 3 | | Swiss Re | 109,0 | -1,09 | 110,2 | 1759 | | UBS AG | 72,8 | -1,09 | 73,6 | 15965 | | Zurich Fin | 373,5 | -0,66 | 376,0 | 981 | | Россия (ADR) | | АФК Система | 30,80 | +0,33 | 30,70 | 334 | | Вимм-Билль-Данн | 104,90 | +2,83 | 102,01 | 74 | | Вымпелком | 110,01 | +1,66 | 108,21 | 132 | | Газпром | 43,31 | +1,21 | 42,93 | 8801 | | ЛУКОЙЛ | 82,00 | +1,73 | 80,70 | 3103 | | Мобильные телесистемы | 64,87 | +0,51 | 64,54 | 490 | | Норильский никель | 227,15 | +1,77 | 226,00 | 970 | | РАО ЕЭС России | 140,75 | +0,89 | 140,00 | 420 | | Ростелеком | 58,70 | +1,74 | 57,60 | 37 | | Мечел | 44,00 | +3,87 | 42,36 | 463 | | Сургутнефтегаз | 58,43 | — | 58,50 | 1160 | | Швеция (SEK) | | ABB | 161,5 | +0,62 | 160,5 | 1937 | | Electrolux | 159,5 | -2,15 | 163,0 | 3504 | | Ericsson | 27,7 | -1,35 | 28,1 | 154131 | | Nordea | 108,0 | -0,46 | 108,5 | 6845 | | Volvo | 143,0 | +1,06 | 141,5 | 7033 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +0,58 | 34,5 | 10328 | | Aegon NV | 14,2 | -1,73 | 14,5 | 16025 | | Ahold Kon | 9,7 | +0,10 | 9,6 | 8446 | | Fortis | 30,8 | -0,45 | 30,9 | 5952 | | ING Grp | 32,3 | -0,46 | 32,4 | 10894 | | Philips | 32,0 | -0,50 | 32,1 | 8321 | | Канада (CAD) | | Alcan Inc | 92,9 | +2,94 | 90,2 | 1117 | | Bank of Montreal | 68,8 | -0,51 | 69,1 | 222 | | Bank Nova Scotia | 51,4 | -0,31 | 51,5 | 875 | | BCE Inc | 41,3 | -0,07 | 41,4 | 912 | | Imperial Oil | 50,2 | +0,24 | 50,1 | 303 | | Loblaw Cos Ltd | 51,7 | -0,33 | 51,9 | 118 | | Nortel Networks | 24,6 | +0,41 | 24,5 | 525 | | Royal Bank of Canada | 55,6 | -0,73 | 56,0 | 912 | | США ($) | | Abbott Labs | 52,90 | +0,57 | 52,92 | 760 | | Agilent Tech | 39,87 | +0,43 | 39,70 | 316 | | Alcoa | 42,36 | +1,68 | 41,66 | 1616 | | Allstate Corp | 60,86 | -0,11 | 60,93 | 410 | | Alltel | 67,73 | -0,21 | 67,87 | 491 | | Amer Electric Power | 45,00 | +0,83 | 44,63 | 276 | | Amer Express Co | 60,16 | -0,23 | 60,30 | 1148 | | AIG | 68,39 | -0,78 | 68,93 | 2647 | | Amgen | 54,74 | +0,83 | 54,29 | 3674 | | Analog Devices | 38,51 | -1,26 | 39,00 | 366 | | Anheuser-Busch | 50,38 | +0,22 | 50,27 | 751 | | Time Warner Inc | 20,66 | +0,73 | 20,51 | 1914 | | Apple Comp Inc | 133,20 | +0,64 | 132,35 | 12246 | | Applied Materials | 19,78 | -0,30 | 19,84 | 11330 | | Automatic Data Proc | 48,20 | +0,48 | 47,97 | 309 | | Bank of America | 48,57 | +0,43 | 48,36 | 2298 | | Bank of New York | 44,45 | +0,36 | 44,29 | 854 | | Baxter Int | 57,90 | +1,76 | 56,90 | 400 | | BCE Inc | 39,09 | -0,84 | 39,42 | 171 | | Berkshire cl a* | 111,00 | -0,72 | 111,80 | 1 | | Berkshire cl b* | 3,68 | -0,58 | 3,70 | 2 | | Boeing Co | 100,10 | -0,15 | 100,25 | 873 | | Bristol Myers sq | 31,37 | +1,42 | 30,93 | 1373 | | Cardinal Health | 68,86 | +0,01 | 68,85 | 266 | | Carnival | 46,70 | -0,26 | 46,82 | 853 | | Caterpillar Inc | 82,01 | +0,97 | 81,22 | 877 | | ChevronTexaco | 90,21 | +1,36 | 89,00 | 2218 | | Cigna | 54,00 | +1,50 | 53,20 | 236 | | Cisco | 28,44 | +0,46 | 28,31 | 10841 | | Citigroup | 51,20 | +0,39 | 51,00 | 3099 | | Coca-Cola Co | 52,10 | — | 52,10 | 861 | | Colgate Palmoliv | 66,44 | +1,02 | 65,77 | 319 | | Costco Wholesale | 60,60 | +0,15 | 60,51 | 1002 | | Daimler-Chrysler | 92,71 | -0,31 | 93,00 | 516 | | Dow Chemical Co | 45,54 | +1,04 | 45,07 | 631 | | Du Pont Co | 51,35 | +0,27 | 51,21 | 470 | | Eastman Kodak | 27,92 | +0,11 | 27,89 | 324 | | Eli Lilly | 55,32 | -0,22 | 55,44 | 596 | | EMC Corp | 18,86 | +0,75 | 18,72 | 2728 | | Emerson Electric | 48,66 | +2,25 | 47,59 | 611 | | Exelon | 74,65 | +0,13 | 74,55 | 379 | | Exxon Mobil | 87,35 | +0,98 | 86,50 | 3490 | | Fannie Mae | 64,35 | +0,64 | 63,94 | 754 | | First Data Corp | 32,75 | +0,15 | 32,70 | 807 | | Ford Motor Co | 8,93 | -1,76 | 9,09 | 5099 | | Gap Inc | 18,60 | -0,11 | 18,62 | 1091 | | Genentech | 74,67 | -0,24 | 74,85 | 740 | | General Elec Co | 38,14 | +0,63 | 37,90 | 5486 | | General Motors | 37,18 | -0,61 | 37,41 | 1446 | | Goldman Sachs Gr | 216,69 | -0,18 | 217,08 | 1525 | | HJ Heinz Co | 46,99 | +0,51 | 46,75 | 231 | | Halliburton Co | 34,61 | -1,03 | 34,97 | 2802 | | Hewlett-Packard | 45,09 | +0,33 | 44,94 | 1542 | | Home Depot Inc | 40,53 | +0,70 | 40,25 | 3181 | | Honeywell Int | 58,43 | +1,05 | 57,82 | 523 | | Illinois Tool Works | 56,22 | +1,66 | 55,30 | 249 | | Intel Corp | 24,59 | -1,52 | 24,97 | 17547 | | IBM | 108,91 | +0,26 | 108,63 | 1107 | | Intl Paper | 38,76 | -0,13 | 38,81 | 511 | | Johnson&Johnson | 62,63 | +0,69 | 62,20 | 1559 | | J P Morgan Chase | 47,85 | +0,72 | 47,51 | 3473 | | Kimberly-Clark | 66,09 | +0,50 | 65,76 | 732 | | Kohls | 68,22 | +0,15 | 68,12 | 798 | | Kroger | 28,27 | +0,78 | 28,05 | 1204 | | Lehman Brothers | 70,79 | -0,44 | 71,10 | 2453 | | Lockheed Martin | 94,88 | +0,74 | 94,18 | 248 | | Lowes Cos | 29,71 | -0,90 | 29,98 | 1665 | | Marsh & McLennan | 30,86 | -0,23 | 30,93 | 391 | | McDonalds Corp | 50,80 | +0,91 | 50,34 | 776 | | Medtronic | 52,93 | +0,59 | 52,62 | 680 | | Merck & Co | 48,58 | -0,16 | 48,66 | 1966 | | Merrill Lynch | 82,10 | -0,32 | 82,36 | 1849 | | Metlife Inc | 63,39 | +0,70 | 62,95 | 440 | | Micron Tech | 13,57 | +0,22 | 13,54 | 3118 | | Microsoft | 29,59 | +0,89 | 29,33 | 15791 | | Minnesota Mining | 87,70 | +0,55 | 87,22 | 522 | | Motorola Inc | 17,73 | +0,62 | 17,62 | 2488 | | Occidental Petr | 59,91 | +0,23 | 59,77 | 736 | | Omnicom Group | 52,02 | -0,10 | 52,07 | 162 | | Oracle Corp | 19,94 | +1,12 | 19,72 | 12847 | | Pfizer Inc | 25,56 | -0,08 | 25,58 | 4600 | | Philip Morris | 71,00 | +0,81 | 70,43 | 1309 | | Raytheon Co | 52,96 | -0,04 | 52,98 | 563 | | Schering-plough | 30,54 | +1,26 | 30,16 | 1051 | | Tenet Healthcare | 6,52 | +1,09 | 6,45 | 691 | | Texas Instrument | 37,80 | -0,81 | 38,11 | 1679 | | Textron Inc | 112,97 | +0,92 | 111,94 | 82 | | Time Warner Inc | 20,66 | +0,73 | 20,51 | 1914 | | Tyco Int | 51,29 | +0,63 | 50,97 | 676 | | Unisys Corp | 9,16 | +0,77 | 9,09 | 271 | | UPS | 74,42 | +0,51 | 74,04 | 467 | | United Tech | 72,29 | +0,31 | 72,07 | 634 | | Unitedhealth Gr | 51,45 | -0,19 | 51,55 | 1065 | | US Bancorp | 32,84 | — | 32,84 | 1486 | | Verizon Comm | 40,75 | +0,57 | 40,52 | 1759 | | Wachovia | 50,80 | +0,47 | 50,56 | 1746 | | Wal-Mart Stores | 47,66 | +0,17 | 47,58 | 1972 | | Walt Disney Co | 33,82 | -0,21 | 33,89 | 1602 | | Washington Mutual | 42,20 | +0,21 | 42,11 | 1210 | | Wells Fargo | 34,74 | +0,87 | 34,44 | 2780 | | Xerox Corp | 19,55 | -0,61 | 19,67 | 903 |
|
