Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +0,10 | 10,1 | 3826 | | ANZ Banking Grp | 28,3 | +0,53 | 28,2 | 6005 | | CommonWealth Bank | 54,3 | -0,62 | 54,6 | 3734 | | National Australian Bank | 38,4 | +0,55 | 38,2 | 5947 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 853,0 | +3,65 | 823,0 | 10983 | | Daiwa Securities | 1274,0 | -0,39 | 1279,0 | 7059 | | Fuji Photo Film | 5190,0 | -2,81 | 5340,0 | 2461 | | Fujitsu Ltd | 788,0 | +0,25 | 786,0 | 11127 | | Honda Motor Co | 4300,0 | +0,23 | 4290,0 | 6572 | | Kao Corp | 3280,0 | -0,30 | 3290,0 | 2367 | | KDDI* | 790000,0 | -0,38 | 793000,0 | 19 | | Mitsubishi Fin Gr* | 1270000,0 | — | 1270000,0 | 19 | | Mitsubishi Electric | 1269,0 | +0,24 | 1266,0 | 37067 | | NEC Corp | 587,0 | -0,84 | 592,0 | 10955 | | Nippon Steel Corp | 900,0 | -1,96 | 918,0 | 100433 | | Nissan Motor Co | 1272,0 | +0,08 | 1271,0 | 15599 | | NTT* | 515000,0 | -1,34 | 522000,0 | 36 | | NTT DoCoMo* | 165000,0 | -0,60 | 166000,0 | 146 | | Pioneer | 1607,0 | +2,36 | 1570,0 | 3736 | | Ricoh | 2585,0 | -0,39 | 2595,0 | 3708 | | Seikisui House | 1485,0 | +1,02 | 1470,0 | 3298 | | Shin-Etsu Chem | 8830,0 | -0,56 | 8880,0 | 1752 | | Sony | 6310,0 | -0,63 | 6350,0 | 5087 | | Sumitomo Chem | 892,0 | +2,76 | 868,0 | 21225 | | TDK Corp | 10350,0 | -1,15 | 10470,0 | 846 | | Toshiba Corp | 1122,0 | -1,75 | 1142,0 | 20475 | | Toyota Motor Co | 7200,0 | -0,96 | 7270,0 | 7731 | | Гонконг (HKD) | | Cheung Kong | 111,0 | +1,83 | 109,0 | 4616 | | China Mobile | 91,2 | +1,00 | 90,3 | 26416 | | China Unicom | 14,1 | +1,73 | 13,9 | 7600 | | CLP Holdings | 53,0 | — | 53,0 | 4502 | | CNOOC | 9,4 | +3,19 | 9,1 | 146673 | | Hang Seng Bank | 124,0 | +9,83 | 112,9 | 23381 | | Henderson Land | 57,0 | +1,06 | 56,4 | 2858 | | HSBC Holdings | 144,3 | +2,12 | 141,3 | 42169 | | Hutchison | 84,1 | +1,51 | 82,9 | 11368 | | Россия (ADR) | | АФК Система | 31,75 | +2,44 | 30,75 | 623 | | Вимм-Билль-Данн | 94,04 | +2,31 | 91,92 | 88 | | Вымпелком | 107,39 | +3,03 | 104,23 | 224 | | Газпром | 43,40 | +2,35 | 42,50 | 6704 | | ЛУКОЙЛ | 80,50 | +0,63 | 80,00 | 2765 | | Мобильные телесистемы | 64,65 | +3,06 | 62,73 | 832 | | Норильский никель | 237,00 | +1,50 | 234,00 | 479 | | РАО ЕЭС России | 138,95 | +2,22 | 135,25 | 761 | | Ростелеком | 57,19 | +1,08 | 56,58 | 25 | | Мечел | 42,33 | +3,70 | 40,82 | 481 | | Сургутнефтегаз | 57,00 | +0,53 | 56,20 | 717 | | Франция (EUR) | | Axa | 29,1 | +1,49 | 28,2 | 1210 | | BNP Paribas | 81,6 | +2,25 | 79,3 | 779 | | Bouygues | 59,1 | +1,38 | 58,0 | 189 | | Danone | 53,5 | -1,45 | 54,4 | 411 | | EADS | 22,3 | +1,26 | 22,2 | 106 | | France Telecom | 19,8 | +0,51 | 19,4 | 873 | | Lafarge | 125,1 | +1,55 | 121,8 | 40 | | Michelin | 97,6 | +3,34 | 93,5 | 124 | | Peugeot | 62,2 | +0,99 | 60,4 | 757 | | Renault | 106,7 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 61,7 | +1,06 | 61,6 | 2821 | | Schneider Elec | 99,0 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,8 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 58,0 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 148,0 | +1,55 | 144,8 | 1649 | | BAE System | 421,3 | +1,32 | 417,8 | 1483 | | Barclays | 696,0 | +1,40 | 681,0 | 2570 | | BP | 575,5 | — | 569,5 | 9461 | | BAT | 1594,0 | +0,06 | 1557,0 | 361 | | British Airways | 397,3 | +3,53 | 382,8 | 2703 | | British Telecom | 315,0 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 169,4 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 618,5 | +0,76 | 595,0 | 708 | | HSBC Hldg | 913,9 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 557,0 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 629,0 | +0,81 | 614,5 | 568 | | Prudential | 678,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 621,5 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3597,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 574,0 | +0,17 | 590,5 | 6837 | | Unilever | 1551,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 149,6 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 156,2 | +1,84 | 152,0 | 562 | | BASF | 95,1 | +0,44 | 93,8 | 330 | | Bayer AG | 52,1 | +1,53 | 51,5 | 581 | | BMW | 45,8 | +1,80 | 44,5 | 456 | | Commerzbank AG | 31,7 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 66,8 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 100,6 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,6 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 42,8 | +0,40 | 42,9 | 17 | | Infineon Tech | 12,2 | +0,58 | 12,2 | 1227 | | Merck KGaA | 92,1 | +0,38 | 89,2 | 64 | | Munich Re | 126,6 | +1,28 | 124,6 | 200 | | Sap AG | 39,8 | +6,59 | 37,8 | 32858 | | Siemens | 93,4 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 132,6 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 21,2 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,7 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 73,6 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 114,3 | +1,15 | 113,5 | 24 | | CS Group | 80,0 | +1,66 | 78,3 | 975 | | Nestle | 463,5 | -0,33 | 455,5 | 191 | | Novartis | 65,2 | +0,31 | 64,5 | 1120 | | Roche | 238,4 | +3,41 | 242,0 | 13 | | Swiss Re | 103,9 | +0,74 | 107,5 | 1149 | | UBS AG | 67,8 | +0,28 | 72,6 | 7318 | | Zurich Fin | 354,0 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 166,0 | +3,43 | 160,5 | 5417 | | Electrolux | 171,5 | +1,50 | 167,0 | 226 | | Ericsson | 25,6 | +0,93 | 25,8 | 9180 | | Nordea | 109,5 | +0,93 | 107,6 | 739 | | Volvo | 126,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | +2,10 | 21,5 | 3585 | | Aegon NV | 13,4 | — | 0,0 | 0 | | Ahold Kon | 9,3 | +2,21 | 35,0 | 17720 | | Fortis | 29,1 | +2,92 | 13,0 | 709 | | ING Grp | 31,3 | +1,62 | 9,3 | 655 | | Philips | 29,8 | +0,90 | 28,8 | 518 | | Канада (CAD)+1,07 | 30,7 | 1068 | | | | Alcan Inc | 103,9 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 66,7 | — | 0,0 | 0 | | Bank Nova Scotia | 49,4 | +1,22 | 102,4 | 2170 | | BCE Inc | 40,4 | -0,94 | 67,7 | 1901 | | Imperial Oil | 50,1 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 49,3 | +0,42 | 40,0 | 6732 | | Nortel Networks | 23,3 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 54,1 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 50,76 | -0,12 | 50,82 | 787 | | Agilent Tech | 38,21 | +0,32 | 38,09 | 423 | | Alcoa | 38,64 | +1,02 | 38,25 | 3320 | | Allstate Corp | 54,02 | -0,66 | 54,38 | 896 | | Alltel | 67,01 | +0,37 | 66,76 | 1038 | | Amer Electric Power | 44,49 | +0,98 | 44,06 | 847 | | Amer Express Co | 61,32 | +1,96 | 60,14 | 2141 | | AIG | 64,92 | -0,44 | 65,21 | 2117 | | Amgen | 54,22 | -3,51 | 56,19 | 9480 | | Analog Devices | 35,61 | -1,25 | 36,06 | 473 | | Anheuser-Busch | 49,18 | -0,24 | 49,30 | 531 | | Time Warner Inc | 19,38 | -0,97 | 19,57 | 3077 | | Apple Comp Inc | 137,41 | -2,84 | 141,43 | 27447 | | Applied Materials | 22,13 | +0,50 | 22,02 | 10561 | | Automatic Data Proc | 47,05 | +2,13 | 46,07 | 685 | | Bank of America | 47,71 | +0,02 | 47,70 | 4350 | | Bank of New York | 43,59 | +0,67 | 43,30 | 1205 | | Baxter Int | 53,02 | -0,49 | 53,28 | 644 | | BCE Inc | 37,77 | +0,51 | 37,58 | 136 | | Berkshire cl a* | 109,80 | +0,14 | 109,65 | 1 | | Berkshire cl b* | 3,60 | — | 3,60 | 3 | | Boeing Co | 105,10 | -0,42 | 105,54 | 1153 | | Bristol Myers sq | 29,01 | +1,08 | 28,70 | 1188 | | Cardinal Health | 66,57 | +0,71 | 66,10 | 350 | | Carnival | 44,82 | +0,11 | 44,77 | 513 | | Caterpillar Inc | 78,39 | +1,75 | 77,04 | 1393 | | ChevronTexaco | 86,06 | -0,43 | 86,43 | 1752 | | Cigna | 51,95 | -0,57 | 52,25 | 353 | | Cisco | 29,69 | +0,68 | 29,49 | 14855 | | Citigroup | 47,33 | +0,30 | 47,19 | 5231 | | Coca-Cola Co | 52,52 | +0,25 | 52,39 | 1059 | | Colgate Palmoliv | 67,03 | -0,55 | 67,40 | 437 | | Costco Wholesale | 60,67 | +2,00 | 59,48 | 2083 | | Daimler-Chrysler | 91,24 | +1,61 | 89,79 | 293 | | Dow Chemical Co | 44,08 | +0,73 | 43,76 | 1246 | | Du Pont Co | 47,51 | +0,98 | 47,05 | 856 | | Eastman Kodak | 25,58 | -1,54 | 25,98 | 329 | | Eli Lilly | 54,60 | -0,31 | 54,77 | 877 | | EMC Corp | 18,86 | +0,21 | 18,82 | 3830 | | Emerson Electric | 47,68 | -0,42 | 47,88 | 581 | | Exelon | 71,49 | +2,83 | 69,52 | 1238 | | Exxon Mobil | 85,57 | -0,51 | 86,01 | 3839 | | Fannie Mae | 59,82 | -1,85 | 60,95 | 845 | | First Data Corp | 32,33 | +0,62 | 32,13 | 2650 | | Ford Motor Co | 8,76 | +0,23 | 8,74 | 9867 | | Gap Inc | 17,63 | +0,11 | 17,61 | 778 | | Genentech | 75,72 | -0,70 | 76,25 | 467 | | General Elec Co | 39,49 | +0,56 | 39,27 | 5614 | | General Motors | 33,56 | +2,91 | 32,61 | 4159 | | Goldman Sachs Gr | 194,17 | -0,80 | 195,74 | 1505 | | HJ Heinz Co | 44,43 | +0,98 | 44,00 | 503 | | Halliburton Co | 36,45 | +0,33 | 36,33 | 1660 | | Hewlett-Packard | 46,68 | +1,17 | 46,14 | 2188 | | Home Depot Inc | 38,03 | +0,58 | 37,81 | 2945 | | Honeywell Int | 58,84 | -1,01 | 59,44 | 894 | | Illinois Tool Works | 55,42 | +0,24 | 55,29 | 543 | | Intel Corp | 24,01 | +0,67 | 23,85 | 21074 | | IBM | 112,97 | -1,35 | 114,52 | 1581 | | Intl Paper | 37,97 | +1,52 | 37,40 | 785 | | Johnson&Johnson | 61,10 | +1,71 | 60,07 | 2515 | | J P Morgan Chase | 44,93 | +0,40 | 44,75 | 5304 | | Kimberly-Clark | 68,24 | -0,16 | 68,35 | 427 | | Kohls | 61,30 | -1,76 | 62,40 | 734 | | Kroger | 26,86 | +1,44 | 26,48 | 677 | | Lehman Brothers | 63,74 | -1,64 | 64,80 | 1920 | | Lockheed Martin | 100,68 | +0,18 | 100,50 | 463 | | Lowes Cos | 28,20 | -0,04 | 28,21 | 1150 | | Marsh & McLennan | 28,03 | +0,47 | 27,90 | 331 | | McDonalds Corp | 48,80 | +0,85 | 48,39 | 1037 | | Medtronic | 51,06 | -0,14 | 51,13 | 794 | | Merck & Co | 49,69 | -0,86 | 50,12 | 1322 | | Merrill Lynch | 76,63 | -0,10 | 76,71 | 2943 | | Metlife Inc | 60,44 | +0,37 | 60,22 | 970 | | Micron Tech | 12,14 | +1,00 | 12,02 | 4707 | | Microsoft | 29,58 | +0,61 | 29,40 | 18852 | | Minnesota Mining | 89,41 | -0,85 | 90,18 | 657 | | Motorola Inc | 16,88 | -0,53 | 16,97 | 3479 | | Occidental Petr | 57,51 | +0,17 | 57,41 | 797 | | Omnicom Group | 51,99 | -0,35 | 52,17 | 455 | | Oracle Corp | 19,58 | — | 19,58 | 10275 | | Pfizer Inc | 23,65 | -0,46 | 23,76 | 6264 | | Philip Morris | 67,60 | +2,77 | 65,78 | 1922 | | Raytheon Co | 56,08 | -0,09 | 56,13 | 813 | | Schering-plough | 28,98 | +1,26 | 28,62 | 1266 | | Tenet Healthcare | 5,24 | -2,06 | 5,35 | 953 | | Texas Instrument | 35,52 | -1,20 | 35,95 | 1488 | | Textron Inc | 116,70 | +0,46 | 116,16 | 296 | | Time Warner Inc | 19,38 | -0,97 | 19,57 | 3077 | | Tyco Int | 47,51 | -0,48 | 47,74 | 432 | | Unisys Corp | 8,29 | -0,12 | 8,30 | 280 | | UPS | 76,51 | -0,40 | 76,82 | 788 | | United Tech | 73,64 | +0,01 | 73,63 | 784 | | Unitedhealth Gr | 48,57 | -0,76 | 48,94 | 1446 | | US Bancorp | 30,55 | -0,03 | 30,56 | 1879 | | Verizon Comm | 42,77 | +3,04 | 41,51 | 2828 | | Wachovia | 48,05 | -0,50 | 48,29 | 1830 | | Wal-Mart Stores | 46,38 | +0,37 | 46,21 | 2238 | | Walt Disney Co | 33,65 | -1,06 | 34,01 | 1995 | | Washington Mutual | 38,74 | -0,56 | 38,96 | 1181 | | Wells Fargo | 34,36 | -0,72 | 34,61 | 2836 | | Xerox Corp | 17,81 | -0,06 | 17,82 | 1112 |
|
