| Эмитент | Посл.
сделка | Изм. (%) | Пред.
закрытие | Объем (тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,52 | 10,5 | 4669 | | ANZ Banking Grp | 29,2 | -0,82 | 29,4 | 3552 | | CommonWealth Bank | 56,5 | -0,39 | 56,7 | 4106 | | National Australian Bank | 40,0 | -1,53 | 40,6 | 3287 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 854,0 | -0,35 | 857,0 | 4861 | | Daiwa Securities | 1277,0 | -0,78 | 1287,0 | 5933 | | Fuji Photo Film | 5310,0 | -0,75 | 5350,0 | 1281 | | Fujitsu Ltd | 837,0 | -0,48 | 841,0 | 8315 | | Honda Motor Co | 4390,0 | -2,44 | 4500,0 | 5848 | | Kao Corp | 3380,0 | +3,36 | 3270,0 | 4774 | | KDDI* | 868000,0 | -0,23 | 870000,0 | 16 | | Mitsubishi Fin Gr* | 1330000,0 | +1,53 | 1310000,0 | 63 | | Mitsubishi Electric | 1195,0 | -2,13 | 1221,0 | 7966 | | NEC Corp | 618,0 | -1,12 | 625,0 | 8395 | | Nippon Steel Corp | 931,0 | -0,85 | 939,0 | 110379 | | Nissan Motor Co | 1318,0 | +0,53 | 1311,0 | 14787 | | NTT* | 535000,0 | -0,19 | 536000,0 | 16 | | NTT DoCoMo* | 177000,0 | -0,56 | 178000,0 | 97 | | Pioneer | 1659,0 | -1,54 | 1685,0 | 2922 | | Ricoh | 2750,0 | -0,36 | 2760,0 | 2691 | | Seikisui House | 1526,0 | -0,13 | 1528,0 | 3261 | | Shin-Etsu Chem | 9190,0 | -1,71 | 9350,0 | 1825 | | Sony | 6280,0 | -0,32 | 6300,0 | 4931 | | Sumitomo Chem | 868,0 | +1,40 | 856,0 | 16398 | | TDK Corp | 11060,0 | +0,36 | 11020,0 | 635 | | Toshiba Corp | 1169,0 | +0,78 | 1160,0 | 50038 | | Toyota Motor Co | 7410,0 | -1,33 | 7510,0 | 7629 | | Гонконг (HKD) | | Cheung Kong | 114,7 | -0,26 | 115,0 | 8267 | | China Mobile | 93,3 | -0,11 | 93,4 | 27628 | | China Unicom | 14,5 | +1,26 | 14,3 | 13145 | | CLP Holdings | 54,0 | +0,93 | 53,5 | 3398 | | CNOOC | 9,4 | -3,10 | 9,7 | 152148 | | Hang Seng Bank | 106,9 | -0,18 | 113,7 | 1917 | | Henderson Land | 55,0 | -0,43 | 57,9 | 4366 | | HSBC Holdings | 143,2 | -1,03 | 145,3 | 39105 | | Hutchison | 84,8 | -0,52 | 86,2 | 10326 | | Франция (EUR) | | Axa | 31,6 | -1,80 | 30,5 | 11928 | | BNP Paribas | 86,0 | -1,43 | 83,3 | 4053 | | Bouygues | 61,0 | +0,28 | 60,7 | 1051 | | Danone | 58,6 | -0,20 | 55,8 | 3561 | | EADS | 23,7 | +0,74 | 23,0 | 2685 | | France Telecom | 20,3 | +0,10 | 19,9 | 15198 | | Lafarge | 131,8 | -2,18 | 127,4 | 1046 | | Michelin | 103,0 | -2,41 | 102,1 | 1260 | | 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 | -1,83 | 150,0 | 17093 | | BAE System | 402,3 | +1,05 | 430,5 | 31860 | | Barclays | 706,0 | -2,10 | 738,5 | 33002 | | BP | 606,9 | -1,02 | 590,0 | 63890 | | BAT | 1670,0 | +1,17 | 1621,0 | 6532 | | British Airways | 420,5 | -1,19 | 420,5 | 13104 | | British Telecom | 326,0 | +2,09 | 322,5 | 36026 | | Cable & Wireless | 190,5 | -0,84 | 177,7 | 34517 | | Cadbury Schweppes | 661,0 | -0,96 | 623,0 | 21120 | | HSBC Hldg | 905,9 | +0,11 | 887,0 | 69993 | | Lloyds TSB Grp | 554,5 | -1,25 | 560,5 | 25692 | | Marks & Spencer | 641,5 | -0,62 | 644,0 | 15677 | | 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 | -2,05 | 163,9 | 5916 | | BASF | 95,9 | -0,88 | 96,1 | 3569 | | Bayer AG | 55,4 | -1,26 | 53,9 | 6239 | | BMW | 47,7 | -1,76 | 47,1 | 3978 | | Commerzbank AG | 34,8 | -1,55 | 33,6 | 4597 | | Daimler-Chrysler | 67,5 | +2,19 | 65,7 | 25233 | | Deutsche Bank n | 105,4 | -1,64 | 102,9 | 7373 | | Dt Telekom n | 13,5 | -0,23 | 13,0 | 27326 | | Hypovereinsbank | 42,3 | +0,12 | 43,1 | 142 | | Infineon Tech | 13,0 | -0,79 | 12,6 | 14145 | | Merck KGaA | 100,9 | -2,87 | 97,5 | 1613 | | Munich Re | 133,3 | -1,47 | 129,6 | 3134 | | 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 | -0,86 | 20,9 | 29685 | | Stora Enso | 13,8 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 77,8 | -1,79 | 75,4 | 442 | | Lonza Grp AG | 112,3 | -0,27 | 112,1 | 579 | | CS Group | 87,9 | -3,22 | 83,9 | 18873 | | Nestle | 479,0 | -0,43 | 466,0 | 1451 | | Novartis | 66,8 | -0,61 | 66,1 | 13795 | | 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 | -3,14 | 159,0 | 5828 | | Electrolux | 159,5 | -2,02 | 173,5 | 2129 | | Ericsson | 27,7 | -0,62 | 25,8 | 100666 | | Nordea | 108,0 | -0,54 | 110,7 | 8319 | | Volvo | 143,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | -1,96 | 22,5 | 40071 | | Aegon NV | 14,2 | — | 0,0 | 0 | | Ahold Kon | 9,7 | -0,87 | 36,8 | 15898 | | Fortis | 30,8 | -0,22 | 13,7 | 13340 | | ING Grp | 32,3 | -0,20 | 9,8 | 8480 | | Philips | 32,0 | -0,40 | 30,0 | 8450 | | 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 | | Alcan Inc | 92,9 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 68,8 | — | 0,0 | 0 | | Bank Nova Scotia | 51,4 | +0,66 | 100,3 | 1198 | | BCE Inc | 41,3 | +0,03 | 68,8 | 681 | | Imperial Oil | 50,2 | -0,08 | 51,2 | 944 | | Loblaw Cos Ltd | 51,7 | +0,27 | 40,3 | 2175 | | Nortel Networks | 24,6 | -0,02 | 50,2 | 256 | | Royal Bank of Canada | 55,6 | +0,18 | 50,7 | 159 | | США ($) | | Abbott Labs | 52,52 | +0,02 | 52,51 | 942 | | Agilent Tech | 38,97 | -0,56 | 39,19 | 385 | | Alcoa | 41,02 | -0,56 | 41,25 | 2662 | | Allstate Corp | 56,23 | +0,77 | 55,80 | 966 | | Alltel | 66,74 | +0,15 | 66,64 | 657 | | Amer Electric Power | 45,17 | +0,07 | 45,14 | 435 | | Amer Express Co | 61,56 | +0,64 | 61,17 | 1206 | | AIG | 67,94 | +0,34 | 67,71 | 1985 | | Amgen | 56,55 | +0,19 | 56,44 | 2485 | | Analog Devices | 37,25 | +1,22 | 36,80 | 492 | | Anheuser-Busch | 48,86 | -0,53 | 49,12 | 1186 | | Time Warner Inc | 20,32 | -0,25 | 20,37 | 2299 | | Apple Comp Inc | 136,18 | +0,96 | 134,89 | 16992 | | Applied Materials | 21,67 | +1,69 | 21,31 | 12862 | | Automatic Data Proc | 46,98 | -0,53 | 47,23 | 526 | | Bank of America | 47,28 | +0,28 | 47,15 | 3421 | | Bank of New York | 42,98 | +0,12 | 42,93 | 1292 | | Baxter Int | 54,85 | -0,44 | 55,09 | 653 | | BCE Inc | 38,72 | -0,59 | 38,95 | 140 | | Berkshire cl a* | 109,99 | -0,01 | 110,00 | 1 | | Berkshire cl b* | 3,64 | +0,03 | 3,64 | 5 | | Boeing Co | 107,57 | +3,63 | 103,80 | 1929 | | Bristol Myers sq | 31,55 | +0,48 | 31,40 | 1437 | | Cardinal Health | 67,72 | +0,50 | 67,38 | 262 | | Carnival | 45,22 | -1,20 | 45,77 | 777 | | Caterpillar Inc | 80,49 | -1,43 | 81,66 | 1630 | | ChevronTexaco | 89,92 | +0,08 | 89,85 | 1466 | | Cigna | 52,68 | -0,73 | 53,07 | 445 | | Cisco | 29,86 | +0,34 | 29,76 | 20552 | | Citigroup | 49,45 | +0,28 | 49,31 | 5188 | | Coca-Cola Co | 53,72 | +0,94 | 53,22 | 1373 | | Colgate Palmoliv | 69,48 | +1,80 | 68,25 | 680 | | Costco Wholesale | 60,11 | +0,18 | 60,15 | 1162 | | Daimler-Chrysler | 92,25 | +3,13 | 89,45 | 2076 | | Dow Chemical Co | 45,38 | -1,58 | 46,11 | 1056 | | Du Pont Co | 48,44 | -2,93 | 49,90 | 1570 | | Eastman Kodak | 27,09 | -0,77 | 27,30 | 327 | | Eli Lilly | 58,35 | +2,06 | 57,17 | 1107 | | EMC Corp | 19,06 | +0,05 | 19,05 | 3397 | | Emerson Electric | 48,85 | -0,65 | 49,17 | 517 | | Exelon | 75,73 | -0,28 | 75,94 | 1287 | | Exxon Mobil | 91,55 | +0,78 | 90,84 | 4385 | | Fannie Mae | 62,45 | -0,57 | 62,81 | 751 | | First Data Corp | 32,21 | +0,19 | 32,15 | 1580 | | Ford Motor Co | 8,06 | -2,42 | 8,26 | 10263 | | Gap Inc | 17,79 | -1,00 | 17,97 | 1371 | | Genentech | 75,68 | +0,50 | 75,30 | 325 | | General Elec Co | 40,45 | +0,57 | 40,22 | 5179 | | General Motors | 34,33 | -0,92 | 34,65 | 2477 | | Goldman Sachs Gr | 201,15 | +1,51 | 198,15 | 2285 | | HJ Heinz Co | 44,97 | -0,66 | 45,27 | 360 | | Halliburton Co | 36,95 | -0,78 | 37,24 | 1480 | | Hewlett-Packard | 47,64 | +0,06 | 47,61 | 1367 | | Home Depot Inc | 38,13 | +0,47 | 37,95 | 2646 | | Honeywell Int | 61,20 | +0,86 | 60,68 | 723 | | Illinois Tool Works | 56,06 | -1,18 | 56,73 | 433 | | Intel Corp | 24,48 | -0,20 | 24,53 | 16181 | | IBM | 116,98 | +0,70 | 116,17 | 1810 | | Intl Paper | 39,60 | -1,59 | 40,24 | 881 | | Johnson&Johnson | 61,67 | +0,33 | 61,47 | 1420 | | J P Morgan Chase | 44,87 | -1,04 | 45,34 | 6270 | | Kimberly-Clark | 68,37 | +0,12 | 68,29 | 550 | | Kohls | 64,19 | +0,08 | 64,14 | 908 | | Kroger | 27,59 | -0,61 | 27,76 | 898 | | Lehman Brothers | 66,66 | +0,48 | 66,34 | 2706 | | Lockheed Martin | 102,99 | -0,10 | 103,09 | 824 | | Lowes Cos | 28,90 | -0,07 | 28,92 | 1294 | | Marsh & McLennan | 29,78 | +0,95 | 29,50 | 556 | | McDonalds Corp | 50,95 | -1,16 | 51,55 | 1419 | | Medtronic | 52,00 | +0,56 | 51,71 | 889 | | Merck & Co | 52,95 | +2,38 | 51,72 | 2276 | | Merrill Lynch | 77,51 | +0,52 | 77,11 | 3718 | | Metlife Inc | 63,79 | +0,68 | 63,36 | 576 | | Micron Tech | 13,03 | -0,15 | 13,05 | 2051 | | Microsoft | 30,68 | -0,39 | 30,80 | 17712 | | Minnesota Mining | 88,55 | -1,27 | 89,69 | 926 | | Motorola Inc | 17,66 | -0,28 | 17,71 | 2381 | | Occidental Petr | 59,06 | -0,19 | 59,17 | 1263 | | Omnicom Group | 53,96 | +1,03 | 53,41 | 413 | | Oracle Corp | 20,60 | -0,19 | 20,64 | 10886 | | Pfizer Inc | 24,97 | +0,32 | 24,89 | 4493 | | Philip Morris | 68,33 | +0,40 | 68,06 | 1732 | | Raytheon Co | 55,04 | +0,81 | 54,60 | 367 | | Schering-plough | 30,67 | -0,52 | 30,83 | 912 | | Tenet Healthcare | 5,92 | -0,34 | 5,94 | 681 | | Texas Instrument | 36,87 | +1,12 | 36,46 | 2616 | | Textron Inc | 120,62 | -0,97 | 121,80 | 253 | | Time Warner Inc | 20,32 | -0,25 | 20,37 | 2299 | | Tyco Int | 48,68 | -0,23 | 48,79 | 849 | | Unisys Corp | 8,78 | +0,69 | 8,72 | 338 | | UPS | 75,70 | +1,37 | 74,68 | 941 | | United Tech | 75,00 | +0,35 | 74,74 | 830 | | Unitedhealth Gr | 51,10 | +0,20 | 51,00 | 1010 | | US Bancorp | 31,09 | +0,61 | 30,90 | 1803 | | Verizon Comm | 43,36 | +0,58 | 43,11 | 2071 | | Wachovia | 48,71 | +0,62 | 48,41 | 1634 | | Wal-Mart Stores | 48,06 | +0,08 | 48,02 | 1973 | | Walt Disney Co | 35,02 | +0,78 | 34,75 | 1301 | | Washington Mutual | 39,36 | +0,69 | 39,09 | 1692 | | Wells Fargo | 34,52 | +1,74 | 33,93 | 3710 | | Xerox Corp | 18,38 | -4,91 | 19,33 | 1996 |
|
