| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -0,76 | 10,6 | 3695 | | ANZ Banking Grp | 29,6 | -0,27 | 29,6 | 3507 | | CommonWealth Bank | 56,9 | +0,98 | 56,4 | 2708 | | National Australian Bank | 40,7 | +1,65 | 40,0 | 3853 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 860,0 | -0,12 | 861,0 | 3340 | | Daiwa Securities | 1263,0 | -2,02 | 1289,0 | 6975 | | Fuji Photo Film | 5410,0 | -0,37 | 5430,0 | 1404 | | Fujitsu Ltd | 836,0 | -2,11 | 854,0 | 9865 | | Honda Motor Co | 4460,0 | -1,98 | 4550,0 | 5152 | | Kao Corp | 3260,0 | -1,21 | 3300,0 | 1754 | | KDDI* | 830000,0 | -2,70 | 853000,0 | 33 | | Mitsubishi Fin Gr* | 1300000,
0 | -0,76 | 1310000,0 | 18 | | Mitsubishi Electric | 1223,0 | -1,29 | 1239,0 | 5774 | | NEC Corp | 622,0 | -1,58 | 632,0 | 7453 | | Nippon Steel Corp | 958,0 | +0,31 | 955,0 | 145090 | | Nissan Motor Co | 1304,0 | -1,14 | 1319,0 | 10876 | | NTT* | 529000,0 | -2,58 | 543000,0 | 33 | | NTT DoCoMo* | 176000,0 | -2,76 | 181000,0 | 161 | | Pioneer | 1677,0 | +2,38 | 1638,0 | 3415 | | Ricoh | 2735,0 | -2,50 | 2805,0 | 2151 | | Seikisui House | 1519,0 | -2,13 | 1552,0 | 5511 | | Shin-Etsu Chem | 9480,0 | +0,74 | 9410,0 | 1808 | | Sony | 6180,0 | -2,06 | 6310,0 | 3579 | | Sumitomo Chem | 845,0 | -0,24 | 847,0 | 6181 | | TDK Corp | 11070,0 | -1,86 | 11280,0 | 640 | | Toshiba Corp | 1154,0 | +2,67 | 1124,0 | 61691 | | Toyota Motor Co | 7470,0 | -1,19 | 7560,0 | 5695 | | Гонконг (HKD) | | Cheung Kong | 114,7 | +0,61 | 114,0 | 6571 | | China Mobile | 93,6 | +0,38 | 93,2 | 28419 | | China Unicom | 14,2 | -0,84 | 14,3 | 13717 | | CLP Holdings | 53,2 | -1,21 | 53,9 | 4014 | | CNOOC | 9,7 | +0,41 | 9,7 | 65882 | | Hang Seng Bank | 106,9 | +0,44 | 113,2 | 3637 | | Henderson Land | 55,0 | +0,27 | 54,8 | 2962 | | HSBC Holdings | 143,2 | -0,34 | 145,3 | 16207 | | Hutchison | 84,8 | -0,63 | 87,8 | 6767 | | Франция (EUR) | | Axa | 31,6 | -2,00 | 32,0 | 12423 | | BNP Paribas | 86,0 | -2,99 | 86,8 | 5096 | | Bouygues | 61,0 | -2,66 | 62,8 | 1360 | | Danone | 58,6 | -1,58 | 57,1 | 4509 | | EADS | 23,7 | -1,43 | 23,7 | 2230 | | France Telecom | 20,3 | -1,61 | 20,5 | 9773 | | Lafarge | 131,8 | +0,32 | 130,8 | 619 | | Michelin | 103,0 | +1,93 | 102,2 | 460 | | Peugeot | 62,8 | +2,43 | 61,7 | 757 | | Renault | 115,5 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 60,6 | +1,06 | 61,6 | 2821 | | Schneider Elec | 100,8 | +2,38 | 100,9 | 941 | | STMicroelectronics | 14,3 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 60,6 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -0,65 | 154,5 | 10262 | | BAE System | 402,3 | +1,60 | 421,3 | 40961 | | Barclays | 706,0 | -1,86 | 727,0 | 33858 | | BP | 606,9 | -0,91 | 605,0 | 87833 | | BAT | 1670,0 | -0,67 | 1632,0 | 5621 | | British Airways | 420,5 | -2,83 | 432,3 | 21857 | | British Telecom | 326,0 | -0,68 | 330,5 | 50511 | | Cable & Wireless | 190,5 | -3,60 | 188,8 | 65629 | | Cadbury Schweppes | 661,0 | -0,78 | 638,0 | 21043 | | HSBC Hldg | 905,9 | -1,27 | 906,5 | 49343 | | Lloyds TSB Grp | 554,5 | +0,71 | 567,0 | 13692 | | Marks & Spencer | 641,5 | +0,86 | 641,0 | 9731 | | Prudential | 714,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 632,0 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3993,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 585,5 | +0,17 | 590,5 | 6837 | | Unilever | 1684,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 161,6 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 168,1 | -0,16 | 166,7 | 2326 | | BASF | 95,9 | -1,09 | 98,6 | 4014 | | Bayer AG | 55,4 | -2,15 | 56,2 | 5664 | | BMW | 47,7 | -0,69 | 47,8 | 4003 | | Commerzbank AG | 34,8 | -2,77 | 34,7 | 6869 | | Daimler-Chrysler | 67,5 | -2,47 | 66,8 | 14407 | | Deutsche Bank n | 105,4 | -2,18 | 106,2 | 7114 | | Dt Telekom n | 13,5 | -1,57 | 13,4 | 23277 | | Hypovereinsbank | 42,3 | — | 43,2 | 91 | | Infineon Tech | 13,0 | -1,22 | 13,1 | 12027 | | Merck KGaA | 100,9 | +0,77 | 97,6 | 297 | | Munich Re | 133,3 | +0,53 | 131,5 | 972 | | Sap AG | 36,7 | +6,59 | 37,8 | 32858 | | Siemens | 107,1 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 120,7 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 20,9 | +0,65 | 21,5 | 18965 | | Stora Enso | 13,8 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,98 | 76,8 | 540 | | Lonza Grp AG | 112,3 | +1,33 | 112,4 | 146 | | CS Group | 87,9 | -2,48 | 86,7 | 24830 | | Nestle | 479,0 | +3,02 | 464,3 | 1417 | | Novartis | 66,8 | +2,11 | 64,1 | 16556 | | Roche | 242,3 | +3,41 | 242,0 | 13 | | Swiss Re | 109,0 | +0,74 | 107,5 | 1149 | | UBS AG | 72,8 | +0,28 | 72,6 | 7318 | | Zurich Fin | 373,5 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 161,5 | +0,31 | 159,5 | 1600 | | Electrolux | 159,5 | -0,85 | 176,0 | 2245 | | Ericsson | 27,7 | -5,11 | 27,8 | 428865 | | Nordea | 108,0 | — | 112,1 | 8206 | | Volvo | 143,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | -0,13 | 23,4 | 61 | | Aegon NV | 14,2 | — | 0,0 | 0 | | Ahold Kon | 9,7 | +0,74 | 36,6 | 12802 | | Fortis | 30,8 | -0,65 | 13,9 | 5180 | | ING Grp | 32,3 | +0,41 | 9,8 | 5133 | | Philips | 32,0 | -0,07 | 30,0 | 13908 | | 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 | | Пятерочка | 31,90 | -0,16 | 31,65 | 105 | | РАО ЕЭС России | 140,75 | +0,89 | 140,00 | 420 | | Ростелеком | 58,70 | +1,74 | 57,60 | 37 | | Стальная группа Мечел | 44,00 | +3,87 | 42,36 | 463 | | Сургутнефтегаз | 58,43 | — | 58,50 | 1160 | | Канада (CAD) | | Alcan Inc | 92,9 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 68,8 | — | 0,0 | 0 | | Bank Nova Scotia | 51,4 | -0,39 | 101,7 | 191 | | BCE Inc | 41,3 | +0,24 | 70,1 | 580 | | Imperial Oil | 50,2 | +0,58 | 51,8 | 979 | | Loblaw Cos Ltd | 51,7 | +0,34 | 41,2 | 2126 | | Nortel Networks | 24,6 | +0,18 | 51,4 | 241 | | Royal Bank of Canada | 55,6 | -0,19 | 51,8 | 74 | | США ($) | | Abbott Labs | 54,01 | +2,16 | 52,87 | 586 | | Agilent Tech | 39,95 | +1,45 | 39,38 | 206 | | Alcoa | 41,61 | -3,41 | 43,08 | 2545 | | Allstate Corp | 57,70 | +0,58 | 57,37 | 373 | | Alltel | 67,53 | +0,13 | 67,44 | 54 | | Amer Electric Power | 46,82 | +1,34 | 46,20 | 151 | | Amer Express Co | 64,76 | +0,39 | 64,51 | 389 | | AIG | 68,64 | -0,58 | 69,04 | 789 | | Amgen | 56,99 | +1,44 | 56,18 | 2422 | | Analog Devices | 38,05 | -0,05 | 38,07 | 150 | | Anheuser-Busch | 50,01 | +0,77 | 49,63 | 636 | | Time Warner Inc | 20,50 | +0,59 | 20,38 | 1395 | | Apple Comp Inc | 141,69 | -1,43 | 143,75 | 8380 | | Applied Materials | 21,50 | +0,19 | 21,46 | 2090 | | Automatic Data Proc | 48,25 | +0,63 | 47,95 | 132 | | Bank of America | 48,20 | -0,23 | 48,31 | 1187 | | Bank of New York | 44,58 | +0,36 | 44,66 | 645 | | Baxter Int | 55,91 | +0,81 | 55,46 | 249 | | BCE Inc | 39,39 | +0,18 | 39,32 | 38 | | Berkshire cl a* | 110,05 | -0,14 | 110,20 | 1 | | Berkshire cl b* | 3,64 | -0,10 | 3,64 | 1 | | Boeing Co | 103,84 | -0,02 | 103,86 | 319 | | Bristol Myers sq | 31,78 | +0,76 | 31,54 | 477 | | Cardinal Health | 68,64 | +0,42 | 68,35 | 107 | | Carnival | 46,60 | -0,55 | 46,86 | 122 | | Caterpillar Inc | 82,09 | -1,33 | 83,20 | 918 | | ChevronTexaco | 91,82 | -0,33 | 92,12 | 766 | | Cigna | 52,70 | +0,63 | 52,37 | 137 | | Cisco | 29,82 | +0,78 | 29,59 | 8163 | | Citigroup | 51,04 | +0,61 | 50,73 | 1768 | | Coca-Cola Co | 53,45 | +0,45 | 53,21 | 505 | | Colgate Palmoliv | 68,59 | +1,34 | 67,68 | 241 | | Costco Wholesale | 61,21 | -0,07 | 61,25 | 363 | | Daimler-Chrysler | 91,54 | +1,99 | 89,75 | 132 | | Dow Chemical Co | 47,69 | +1,00 | 47,22 | 349 | | Du Pont Co | 52,93 | +0,59 | 52,62 | 386 | | Eastman Kodak | 27,94 | +0,94 | 27,68 | 176 | | Eli Lilly | 56,55 | +0,93 | 56,03 | 297 | | EMC Corp | 19,47 | +0,15 | 19,44 | 1298 | | Emerson Electric | 50,28 | +0,68 | 49,94 | 211 | | Exelon | 80,05 | +1,47 | 78,89 | 341 | | Exxon Mobil | 91,91 | -0,03 | 91,94 | 2074 | | Fannie Mae | 64,66 | +0,72 | 64,20 | 180 | | First Data Corp | 32,38 | +0,09 | 32,35 | 226 | | Ford Motor Co | 8,41 | +0,12 | 8,40 | 1719 | | Gap Inc | 18,52 | -0,59 | 18,63 | 294 | | Genentech | 74,29 | -1,14 | 75,15 | 281 | | General Elec Co | 40,57 | +1,12 | 40,12 | 2004 | | General Motors | 34,87 | -0,14 | 34,92 | 596 | | Goldman Sachs Gr | 205,54 | -0,19 | 205,94 | 721 | | HJ Heinz Co | 46,40 | +0,76 | 46,05 | 79 | | Halliburton Co | 37,32 | +2,05 | 36,57 | 2215 | | Hewlett-Packard | 48,84 | +0,62 | 48,54 | 776 | | Home Depot Inc | 39,29 | -0,25 | 39,39 | 985 | | Honeywell Int | 61,41 | +0,74 | 60,96 | 262 | | Illinois Tool Works | 57,52 | +0,75 | 57,09 | 127 | | Intel Corp | 24,73 | +0,73 | 24,55 | 10628 | | IBM | 115,72 | +0,79 | 114,81 | 625 | | Intl Paper | 40,93 | +1,56 | 40,30 | 249 | | Johnson&Johnson | 62,02 | +0,37 | 61,79 | 625 | | J P Morgan Chase | 47,30 | -0,55 | 47,56 | 989 | | Kimberly-Clark | 66,97 | +0,62 | 66,56 | 103 | | Kohls | 65,45 | +0,20 | 65,32 | 272 | | Kroger | 28,45 | +0,39 | 28,34 | 277 | | Lehman Brothers | 68,32 | +0,04 | 68,29 | 597 | | Lockheed Martin | 99,14 | +1,28 | 97,89 | 106 | | Lowes Cos | 29,70 | +0,24 | 29,63 | 578 | | Marsh & McLennan | 30,22 | +0,07 | 30,20 | 210 | | McDonalds Corp | 52,13 | +0,08 | 52,09 | 313 | | Medtronic | 52,17 | +0,50 | 51,91 | 456 | | Merck & Co | 51,68 | +5,43 | 49,02 | 3100 | | Merrill Lynch | 79,37 | -0,84 | 80,04 | 1449 | | Metlife Inc | 64,14 | +0,66 | 63,72 | 250 | | Micron Tech | 13,64 | +1,72 | 13,41 | 2140 | | Microsoft | 31,21 | +0,16 | 31,16 | 6217 | | Minnesota Mining | 90,89 | +0,75 | 90,21 | 247 | | Motorola Inc | 18,04 | +0,50 | 17,95 | 1373 | | Occidental Petr | 61,10 | -1,61 | 62,10 | 483 | | Omnicom Group | 54,01 | +0,76 | 53,60 | 123 | | Oracle Corp | 20,75 | +0,68 | 20,61 | 4181 | | Pfizer Inc | 25,00 | +0,40 | 24,90 | 2225 | | Philip Morris | 69,72 | -0,11 | 69,80 | 507 | | Raytheon Co | 54,94 | +1,18 | 54,30 | 112 | | Schering-plough | 31,82 | +1,05 | 31,49 | 997 | | Tenet Healthcare | 5,97 | -3,40 | 6,18 | 592 | | Texas Instrument | 38,27 | +0,68 | 38,01 | 794 | | Textron Inc | 122,62 | +0,18 | 122,40 | 95 | | Time Warner Inc | 20,50 | +0,59 | 20,38 | 1395 | | Tyco Int | 49,54 | +0,16 | 49,46 | 288 | | Unisys Corp | 9,07 | -0,66 | 9,13 | 188 | | UPS | 75,43 | +0,56 | 75,01 | 387 | | United Tech | 76,46 | +0,57 | 76,03 | 488 | | Unitedhealth Gr | 51,49 | +0,33 | 51,32 | 382 | | US Bancorp | 31,94 | +0,16 | 31,89 | 595 | | Verizon Comm | 43,00 | +1,70 | 42,28 | 1046 | | Wachovia | 49,69 | -0,58 | 49,98 | 692 | | Wal-Mart Stores | 48,11 | +0,10 | 48,06 | 744 | | Walt Disney Co | 34,59 | +0,73 | 34,34 | 811 | | Washington Mutual | 41,06 | -0,12 | 41,11 | 341 | | Wells Fargo | 34,97 | +0,72 | 34,72 | 1172 | | Xerox Corp | 19,82 | +1,28 | 19,57 | 322 |
|
