| Эмитент | Посл.
сделка | Изм. (%) | Пред.
закрытие | Объем (тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,10 | 10,5 | 5054 | | ANZ Banking Grp | 29,4 | — | 29,4 | 6488 | | 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 | 857,0 | -0,35 | 860,0 | 2979 | | Daiwa Securities | 1287,0 | +1,90 | 1263,0 | 6184 | | Fuji Photo Film | 5350,0 | -1,11 | 5410,0 | 891 | | Fujitsu Ltd | 841,0 | +0,60 | 836,0 | 7415 | | Honda Motor Co | 4500,0 | +0,90 | 4460,0 | 4165 | | Kao Corp | 3270,0 | +0,31 | 3260,0 | 646 | | KDDI* | 870000,0 | +4,82 | 830000,0 | 27 | | Mitsubishi Fin Gr* | 1310000,0 | +0,77 | 1300000,0 | 36 | | Mitsubishi Electric | 1221,0 | -0,16 | 1223,0 | 6516 | | NEC Corp | 625,0 | +0,48 | 622,0 | 6000 | | Nippon Steel Corp | 939,0 | -1,98 | 958,0 | 89290 | | Nissan Motor Co | 1311,0 | +0,54 | 1304,0 | 8813 | | NTT* | 536000,0 | +1,32 | 529000,0 | 27 | | NTT DoCoMo* | 178000,0 | +1,14 | 176000,0 | 134 | | Pioneer | 1685,0 | +0,48 | 1677,0 | 1771 | | Ricoh | 2760,0 | +0,91 | 2735,0 | 1550 | | Seikisui House | 1528,0 | +0,59 | 1519,0 | 2707 | | Shin-Etsu Chem | 9350,0 | -1,37 | 9480,0 | 1598 | | Sony | 6300,0 | +1,94 | 6180,0 | 4513 | | Sumitomo Chem | 856,0 | +1,30 | 845,0 | 7364 | | TDK Corp | 11020,0 | -0,45 | 11070,0 | 496 | | Toshiba Corp | 1160,0 | +0,52 | 1154,0 | 55916 | | Toyota Motor Co | 7510,0 | +0,54 | 7470,0 | 5848 | | Гонконг (HKD) | | Cheung Kong | 115,0 | +0,26 | 114,7 | 14025 | | China Mobile | 93,4 | -0,21 | 93,6 | 26222 | | China Unicom | 14,3 | +0,85 | 14,2 | 15484 | | CLP Holdings | 53,5 | +0,56 | 53,2 | 3702 | | CNOOC | 9,7 | -0,41 | 9,7 | 104789 | | Hang Seng Bank | 106,9 | — | 113,7 | 3158 | | Henderson Land | 55,0 | +5,37 | 54,9 | 11232 | | HSBC Holdings | 143,2 | +0,35 | 144,8 | 16083 | | Hutchison | 84,8 | -1,15 | 87,2 | 9490 | | Франция (EUR) | | Axa | 31,6 | -3,14 | 31,5 | 8445 | | BNP Paribas | 86,0 | -2,01 | 85,0 | 2469 | | Bouygues | 61,0 | -1,77 | 62,1 | 528 | | 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 | -1,80 | 152,8 | 12939 | | BAE System | 402,3 | +0,23 | 433,3 | 30750 | | Barclays | 706,0 | +1,29 | 735,0 | 56823 | | BP | 606,9 | -1,58 | 601,5 | 89765 | | BAT | 1670,0 | +0,55 | 1623,0 | 4623 | | British Airways | 420,5 | -0,41 | 422,0 | 12856 | | British Telecom | 326,0 | -1,22 | 328,3 | 13390 | | 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 | -2,11 | 168,0 | 2821 | | BASF | 95,9 | -1,31 | 97,9 | 1497 | | Bayer AG | 55,4 | -1,97 | 55,2 | 2723 | | BMW | 47,7 | -1,50 | 47,9 | 1466 | | 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 | -1,86 | 161,0 | 2592 | | 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 | | Ahold Kon | 9,7 | -0,03 | 36,9 | 10751 | | Fortis | 30,8 | -2,87 | 14,0 | 8153 | | ING Grp | 32,3 | -0,51 | 9,9 | 5744 | | Philips | 32,0 | -0,07 | 30,0 | 13908 | | Россия | | 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 | -0,81 | 101,5 | 144 | | BCE Inc | 41,3 | -0,26 | 69,9 | 150 | | Imperial Oil | 50,2 | -0,10 | 51,7 | 208 | | Loblaw Cos Ltd | 51,7 | -0,37 | 41,0 | 390 | | Nortel Networks | 24,6 | +0,18 | 51,4 | 241 | | Royal Bank of Canada | 55,6 | -0,19 | 51,8 | 74 | | США ($) | | Abbott Labs | 53,84 | -0,15 | 53,92 | 248 | | Agilent Tech | 39,86 | +0,08 | 39,83 | 119 | | Alcoa | 41,89 | -1,32 | 42,45 | 675 | | Allstate Corp | 56,86 | -1,16 | 57,53 | 256 | | Alltel | 67,00 | -0,22 | 67,15 | 108 | | Amer Electric Power | 46,45 | +0,13 | 46,39 | 120 | | Amer Express Co | 61,87 | -4,31 | 64,66 | 875 | | AIG | 68,43 | -0,61 | 68,85 | 632 | | Amgen | 57,13 | +0,58 | 56,80 | 1437 | | Analog Devices | 36,39 | -3,81 | 37,83 | 551 | | Anheuser-Busch | 49,90 | -0,64 | 50,22 | 285 | | Time Warner Inc | 20,51 | +0,20 | 20,47 | 953 | | Apple Comp Inc | 138,39 | -3,70 | 143,70 | 16441 | | Applied Materials | 21,35 | -0,42 | 21,44 | 3002 | | Automatic Data Proc | 47,88 | -0,50 | 48,12 | 103 | | Bank of America | 47,52 | -1,31 | 48,15 | 1742 | | Bank of New York | 43,58 | -2,27 | 44,59 | 405 | | Baxter Int | 56,06 | -0,92 | 56,58 | 172 | | BCE Inc | 39,40 | +0,56 | 39,18 | 37 | | Berkshire cl a* | 109,80 | -0,45 | 110,30 | 1 | | Berkshire cl b* | 3,63 | -0,11 | 3,64 | 1 | | Boeing Co | 104,16 | +0,12 | 104,04 | 260 | | Bristol Myers sq | 31,98 | -0,47 | 32,13 | 448 | | Cardinal Health | 68,20 | -0,13 | 68,29 | 97 | | Carnival | 46,31 | -1,26 | 46,90 | 244 | | Caterpillar Inc | 81,00 | -1,22 | 82,00 | 717 | | ChevronTexaco | 91,75 | -0,89 | 92,57 | 492 | | Cigna | 53,54 | +0,04 | 53,52 | 77 | | Cisco | 29,85 | -1,35 | 30,26 | 8910 | | Citigroup | 50,00 | -1,69 | 50,86 | 1937 | | Coca-Cola Co | 53,61 | -0,06 | 53,64 | 482 | | Colgate Palmoliv | 68,95 | +0,39 | 68,68 | 257 | | Costco Wholesale | 61,02 | +0,20 | 60,90 | 355 | | Daimler-Chrysler | 90,35 | -1,74 | 91,95 | 85 | | Dow Chemical Co | 46,63 | -0,93 | 47,07 | 362 | | Du Pont Co | 51,09 | -4,07 | 53,26 | 1067 | | Eastman Kodak | 27,47 | -1,01 | 27,75 | 159 | | Eli Lilly | 58,50 | +2,33 | 57,17 | 973 | | EMC Corp | 18,99 | -2,67 | 19,51 | 3176 | | Emerson Electric | 49,58 | -1,29 | 50,23 | 126 | | Exelon | 79,71 | -0,82 | 80,37 | 265 | | Exxon Mobil | 92,58 | -0,92 | 93,44 | 1417 | | Fannie Mae | 63,44 | -2,05 | 64,77 | 308 | | First Data Corp | 32,27 | -0,31 | 32,37 | 265 | | Ford Motor Co | 8,33 | -1,54 | 8,46 | 1551 | | Gap Inc | 18,34 | -0,65 | 18,46 | 283 | | Genentech | 75,20 | +0,39 | 74,91 | 169 | | General Elec Co | 40,59 | -0,56 | 40,82 | 1867 | | General Motors | 34,79 | -0,94 | 35,12 | 428 | | Goldman Sachs Gr | 201,67 | -1,64 | 205,04 | 576 | | HJ Heinz Co | 46,04 | -0,28 | 46,17 | 65 | | Halliburton Co | 37,20 | -1,43 | 37,74 | 857 | | Hewlett-Packard | 48,37 | -0,12 | 48,43 | 592 | | Home Depot Inc | 38,61 | -0,90 | 38,96 | 1312 | | Honeywell Int | 60,99 | -0,75 | 61,45 | 383 | | Illinois Tool Works | 56,17 | -1,58 | 57,07 | 158 | | Intel Corp | 24,59 | -0,53 | 24,72 | 8268 | | IBM | 116,08 | -0,26 | 116,38 | 587 | | Intl Paper | 40,22 | -1,35 | 40,77 | 206 | | Johnson&Johnson | 62,01 | +0,02 | 62,00 | 597 | | J P Morgan Chase | 46,02 | -2,40 | 47,15 | 2262 | | Kimberly-Clark | 69,17 | +2,50 | 67,48 | 352 | | Kohls | 64,66 | -0,57 | 65,03 | 178 | | Kroger | 28,47 | -0,42 | 28,59 | 268 | | Lehman Brothers | 67,43 | -2,06 | 68,85 | 614 | | Lockheed Martin | 103,11 | +3,61 | 99,52 | 589 | | Lowes Cos | 29,26 | -0,58 | 29,43 | 435 | | Marsh & McLennan | 30,07 | -0,33 | 30,17 | 168 | | McDonalds Corp | 52,28 | -0,42 | 52,50 | 395 | | Medtronic | 52,00 | -0,34 | 52,18 | 395 | | Merck & Co | 52,60 | +0,52 | 52,33 | 1034 | | Merrill Lynch | 78,23 | -2,27 | 80,05 | 1045 | | Metlife Inc | 63,58 | -0,90 | 64,16 | 188 | | Micron Tech | 13,26 | -1,34 | 13,44 | 1165 | | Microsoft | 31,17 | -0,06 | 31,19 | 5540 | | Minnesota Mining | 90,34 | -0,58 | 90,87 | 229 | | Motorola Inc | 17,76 | -0,39 | 17,83 | 1188 | | Occidental Petr | 60,22 | -1,87 | 61,37 | 261 | | Omnicom Group | 54,45 | +1,17 | 53,82 | 477 | | Oracle Corp | 20,83 | +0,24 | 20,78 | 4593 | | Pfizer Inc | 25,01 | -0,08 | 25,03 | 1694 | | Philip Morris | 69,20 | -0,60 | 69,62 | 644 | | Raytheon Co | 54,97 | -0,02 | 54,98 | 99 | | Schering-plough | 31,01 | -0,93 | 31,30 | 316 | | Tenet Healthcare | 5,88 | -2,33 | 6,02 | 429 | | Texas Instrument | 36,60 | -4,14 | 38,18 | 2073 | | Textron Inc | 122,76 | -2,18 | 125,50 | 101 | | Time Warner Inc | 20,51 | +0,20 | 20,47 | 953 | | Tyco Int | 49,19 | -0,32 | 49,35 | 228 | | Unisys Corp | 8,86 | -4,32 | 9,26 | 221 | | UPS | 75,38 | +1,13 | 74,54 | 577 | | United Tech | 75,65 | -0,75 | 76,22 | 448 | | Unitedhealth Gr | 51,32 | +0,29 | 51,17 | 254 | | US Bancorp | 31,36 | -1,23 | 31,75 | 849 | | Verizon Comm | 43,24 | +1,05 | 42,79 | 466 | | Wachovia | 48,38 | -0,90 | 48,82 | 696 | | Wal-Mart Stores | 48,31 | +0,42 | 48,11 | 898 | | Walt Disney Co | 35,29 | +0,74 | 35,03 | 452 | | Washington Mutual | 39,72 | -3,57 | 41,19 | 1006 | | Wells Fargo | 34,43 | -1,21 | 34,85 | 1961 | | Xerox Corp | 19,68 | -0,15 | 19,71 | 218 |
|
