Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -2,88 | 10,1 | 7799 | | ANZ Banking Grp | 27,5 | -2,76 | 28,3 | 8195 | | 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 | 868,0 | +1,76 | 853,0 | 17078 | | Daiwa Securities | 1217,0 | -4,47 | 1274,0 | 13365 | | Fuji Photo Film | 5050,0 | -2,70 | 5190,0 | 3083 | | Fujitsu Ltd | 773,0 | -1,90 | 788,0 | 15297 | | Honda Motor Co | 4240,0 | -1,40 | 4300,0 | 6970 | | Kao Corp | 3230,0 | -1,52 | 3280,0 | 2199 | | KDDI* | 780000,0 | -1,27 | 790000,0 | 22 | | Mitsubishi Fin Gr* | 1210000,0 | -4,72 | 1270000,0 | 67 | | Mitsubishi Electric | 1325,0 | +4,41 | 1269,0 | 30724 | | NEC Corp | 583,0 | -0,68 | 587,0 | 12031 | | Nippon Steel Corp | 881,0 | -2,11 | 900,0 | 75463 | | Nissan Motor Co | 1254,0 | -1,42 | 1272,0 | 14198 | | NTT* | 512000,0 | -0,58 | 515000,0 | 32 | | NTT DoCoMo* | 162000,0 | -1,82 | 165000,0 | 268 | | Pioneer | 1619,0 | +0,75 | 1607,0 | 4839 | | Ricoh | 2560,0 | -0,97 | 2585,0 | 3947 | | Seikisui House | 1445,0 | -2,69 | 1485,0 | 3950 | | Shin-Etsu Chem | 8780,0 | -0,57 | 8830,0 | 1898 | | Sony | 6130,0 | -2,85 | 6310,0 | 6586 | | Sumitomo Chem | 894,0 | +0,22 | 892,0 | 12994 | | TDK Corp | 9070,0 | -12,37 | 10350,0 | 6654 | | Toshiba Corp | 1062,0 | -5,35 | 1122,0 | 35643 | | Toyota Motor Co | 7100,0 | -1,39 | 7200,0 | 8156 | | Гонконг (HKD) | | Cheung Kong | 105,4 | -5,05 | 111,0 | 12340 | | China Mobile | 87,5 | -4,00 | 91,2 | 54646 | | China Unicom | 13,7 | -3,11 | 14,1 | 21751 | | CLP Holdings | 52,4 | -1,13 | 53,0 | 5379 | | CNOOC | 9,0 | -4,05 | 9,4 | 156369 | | Hang Seng Bank | 120,7 | -2,66 | 124,0 | 13573 | | Henderson Land | 54,0 | -5,26 | 57,0 | 6039 | | HSBC Holdings | 142,2 | -1,46 | 144,3 | 40363 | | Hutchison | 81,6 | -3,03 | 84,1 | 13782 | | Франция (EUR) | | Axa | 28,1 | +1,49 | 28,2 | 1210 | | BNP Paribas | 80,4 | +2,25 | 79,3 | 779 | | Bouygues | 56,8 | +1,38 | 58,0 | 189 | | Danone | 52,8 | -1,45 | 54,4 | 411 | | EADS | 22,0 | +1,26 | 22,2 | 106 | | France Telecom | 19,7 | +0,51 | 19,4 | 873 | | Lafarge | 123,3 | +1,55 | 121,8 | 40 | | Michelin | 94,8 | +3,34 | 93,5 | 124 | | Peugeot | 61,7 | +0,99 | 60,4 | 757 | | Renault | 104,4 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 59,6 | +1,06 | 61,6 | 2821 | | Schneider Elec | 98,2 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,6 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 57,3 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 142,6 | +1,55 | 148,3 | 1649 | | BAE System | 423,6 | +1,32 | 417,8 | 1483 | | Barclays | 679,0 | +1,40 | 681,0 | 2570 | | BP | 574,0 | — | 569,5 | 9461 | | BAT | 1581,0 | +0,06 | 1557,0 | 361 | | British Airways | 385,5 | +3,53 | 382,8 | 2703 | | British Telecom | 310,3 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 165,5 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 567,0 | +0,76 | 595,0 | 708 | | HSBC Hldg | 905,4 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 552,7 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 616,7 | +0,81 | 614,5 | 568 | | Prudential | 679,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 611,0 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3462,9 | +3,40 | 3674,0 | 5572 | | Sainsbury | 567,9 | +0,17 | 590,5 | 6837 | | Unilever | 1500,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 150,4 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 154,6 | -1,18 | 156,4 | 5394 | | BASF | 93,6 | +0,44 | 93,8 | 330 | | Bayer AG | 51,8 | +1,53 | 51,5 | 581 | | BMW | 43,5 | +1,80 | 44,5 | 456 | | Commerzbank AG | 30,6 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 65,9 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 99,2 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,5 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 42,6 | +0,40 | 42,9 | 17 | | Infineon Tech | 11,8 | +0,58 | 12,2 | 1227 | | Merck KGaA | 93,1 | +0,38 | 89,2 | 64 | | Munich Re | 124,7 | +1,28 | 124,6 | 200 | | Sap AG | 39,3 | +6,59 | 37,8 | 32858 | | Siemens | 93,5 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 134,0 | +1,06 | 120,3 | 1454 | | Россия (ADR) | | АФК Система | 30,19 | -3,65 | 31,50 | 600 | | Вимм-Билль-Данн | 94,45 | +0,48 | 94,00 | 55 | | Вымпелком | 106,58 | +0,64 | 105,90 | 365 | | Газпром | 42,50 | -2,30 | 43,50 | 10143 | | ЛУКОЙЛ | 78,35 | -3,11 | 80,50 | 4280 | | Мобильные телесистемы | 63,51 | -0,69 | 63,95 | 998 | | Норильский никель | 230,00 | -3,16 | 237,50 | 652 | | РАО ЕЭС России | 133,00 | -2,35 | 138,25 | 888 | | Ростелеком | 56,60 | -2,08 | 57,80 | 33 | | Мечел | 41,18 | -0,87 | 41,54 | 333 | | Сургутнефтегаз | 55,80 | -1,24 | 56,50 | 879 | | Финляндия (EUR) | | Nokia | 20,6 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,4 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 0,0 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 0,0 | +1,15 | 113,5 | 24 | | CS Group | 0,0 | +1,66 | 78,3 | 975 | | Nestle | 0,0 | -0,33 | 455,5 | 191 | | Novartis | 0,0 | +0,31 | 64,5 | 1120 | | Roche | 0,0 | +3,41 | 242,0 | 13 | | Swiss Re | 0,0 | +0,74 | 107,5 | 1149 | | UBS AG | 0,0 | +0,28 | 72,6 | 7318 | | Zurich Fin | 0,0 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 161,5 | -2,71 | 166,0 | 4392 | | Electrolux | 167,0 | +1,50 | 167,0 | 226 | | Ericsson | 25,1 | +0,93 | 25,8 | 9180 | | Nordea | 107,2 | +0,93 | 107,6 | 739 | | Volvo | 124,8 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +2,10 | 21,5 | 3585 | | Aegon NV | 13,0 | — | 0,0 | 0 | | Ahold Kon | 9,2 | -1,89 | 35,4 | 22627 | | Fortis | 28,8 | -3,12 | 13,4 | 15712 | | ING Grp | 30,4 | -2,03 | 9,3 | 11797 | | Philips | 29,3 | +0,90 | 28,8 | 518 | | Канада (CAD) | | Alcan Inc | 102,5 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 64,5 | — | 0,0 | 0 | | Bank Nova Scotia | 48,3 | -1,07 | 103,6 | 583 | | BCE Inc | 39,9 | -0,94 | 67,7 | 1901 | | Imperial Oil | 49,5 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 48,6 | +0,42 | 40,0 | 6732 | | Nortel Networks | 23,1 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 53,0 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 51,07 | +0,75 | 50,69 | 885 | | Agilent Tech | 38,27 | +0,31 | 38,15 | 650 | | Alcoa | 36,98 | -2,76 | 38,20 | 1875 | | Allstate Corp | 51,44 | -3,22 | 53,15 | 1593 | | Alltel | 66,54 | +0,89 | 65,95 | 869 | | Amer Electric Power | 44,34 | +1,95 | 43,49 | 454 | | Amer Express Co | 58,27 | -0,46 | 58,54 | 1259 | | AIG | 61,00 | -4,95 | 64,18 | 6279 | | Amgen | 51,50 | -4,17 | 53,74 | 12762 | | Analog Devices | 35,27 | -0,51 | 35,45 | 610 | | Anheuser-Busch | 49,26 | +1,00 | 48,77 | 656 | | Time Warner Inc | 18,68 | -3,01 | 19,26 | 6978 | | Apple Comp Inc | 130,92 | -0,64 | 131,76 | 28200 | | Applied Materials | 22,30 | +1,17 | 22,04 | 14576 | | Automatic Data Proc | 46,39 | -0,06 | 46,42 | 672 | | Bank of America | 47,27 | -0,32 | 47,42 | 5745 | | Bank of New York | 41,71 | -1,97 | 42,55 | 1555 | | Baxter Int | 53,15 | +1,05 | 52,60 | 709 | | BCE Inc | 37,53 | -0,82 | 37,84 | 97 | | Berkshire cl a* | 109,70 | -0,27 | 110,00 | 1 | | Berkshire cl b* | 3,59 | -0,31 | 3,60 | 3 | | Boeing Co | 104,20 | +0,74 | 103,43 | 784 | | Bristol Myers sq | 28,39 | -0,07 | 28,41 | 1532 | | Cardinal Health | 66,09 | +0,55 | 65,73 | 300 | | Carnival | 44,34 | +0,07 | 44,31 | 811 | | Caterpillar Inc | 78,51 | -0,37 | 78,80 | 1075 | | ChevronTexaco | 86,24 | +1,15 | 85,26 | 1666 | | Cigna | 48,53 | -6,02 | 51,64 | 877 | | Cisco | 29,19 | +0,97 | 28,91 | 20187 | | Citigroup | 46,01 | -1,20 | 46,57 | 6482 | | Coca-Cola Co | 52,74 | +1,21 | 52,11 | 1886 | | Colgate Palmoliv | 66,88 | +1,33 | 66,00 | 541 | | Costco Wholesale | 59,90 | +0,17 | 59,80 | 2671 | | Daimler-Chrysler | 90,13 | -0,68 | 90,75 | 335 | | Dow Chemical Co | 43,14 | -0,78 | 43,48 | 1595 | | Du Pont Co | 46,47 | -0,56 | 46,73 | 900 | | Eastman Kodak | 25,02 | -0,91 | 25,25 | 824 | | Eli Lilly | 54,05 | -0,07 | 54,09 | 992 | | EMC Corp | 18,65 | +0,76 | 18,51 | 3860 | | Emerson Electric | 47,09 | +0,04 | 47,07 | 478 | | Exelon | 71,79 | +2,34 | 70,15 | 904 | | Exxon Mobil | 86,32 | +1,40 | 85,13 | 4213 | | Fannie Mae | 58,42 | -2,37 | 59,84 | 1179 | | First Data Corp | 32,01 | +0,69 | 31,79 | 2205 | | Ford Motor Co | 8,48 | -0,35 | 8,51 | 4753 | | Gap Inc | 17,03 | -0,99 | 17,20 | 799 | | Genentech | 74,43 | +0,07 | 74,38 | 499 | | General Elec Co | 38,88 | +0,31 | 38,76 | 6724 | | General Motors | 32,03 | -1,14 | 32,40 | 2272 | | Goldman Sachs Gr | 184,73 | -1,92 | 188,34 | 2544 | | HJ Heinz Co | 44,08 | +0,73 | 43,76 | 387 | | Halliburton Co | 35,53 | -1,36 | 36,02 | 2331 | | Hewlett-Packard | 45,87 | -0,35 | 46,03 | 1908 | | Home Depot Inc | 36,89 | -0,75 | 37,17 | 3778 | | Honeywell Int | 56,90 | -1,06 | 57,51 | 1336 | | Illinois Tool Works | 55,45 | +0,73 | 55,05 | 523 | | Intel Corp | 23,33 | -1,23 | 23,62 | 29438 | | IBM | 110,60 | -0,05 | 110,65 | 1828 | | Intl Paper | 36,30 | -2,08 | 37,07 | 699 | | Johnson & Johnson | 60,79 | +0,48 | 60,50 | 2427 | | J P Morgan Chase | 43,56 | -1,02 | 44,01 | 6882 | | Kimberly-Clark | 66,88 | -0,58 | 67,27 | 881 | | Kohls | 60,10 | -1,15 | 60,80 | 732 | | Kroger | 26,51 | +2,12 | 25,96 | 1226 | | Lehman Brothers | 60,26 | -2,81 | 62,00 | 2896 | | Lockheed Martin | 100,79 | +2,35 | 98,48 | 427 | | Lowes Cos | 27,73 | -1,00 | 28,01 | 1759 | | Marsh & McLennan | 27,71 | +0,58 | 27,55 | 777 | | McDonalds Corp | 47,95 | +0,17 | 47,87 | 1302 | | Medtronic | 51,94 | +2,51 | 50,67 | 1576 | | Merck & Co | 50,19 | +1,09 | 49,65 | 2329 | | Merrill Lynch | 72,74 | -1,50 | 74,20 | 3274 | | Metlife Inc | 59,76 | -0,76 | 60,22 | 1860 | | Micron Tech | 11,44 | -3,62 | 11,87 | 3633 | | Microsoft | 29,10 | +0,38 | 28,99 | 27711 | | Minnesota Mining | 88,20 | -0,81 | 88,92 | 1129 | | Motorola Inc | 16,84 | -0,88 | 16,99 | 5126 | | Occidental Petr | 57,77 | +1,85 | 56,72 | 1477 | | Omnicom Group | 51,53 | -0,66 | 51,87 | 342 | | Oracle Corp | 19,30 | +0,94 | 19,12 | 14487 | | Pfizer Inc | 23,49 | -0,09 | 23,51 | 5956 | | Philip Morris | 66,30 | -0,26 | 66,47 | 1854 | | Raytheon Co | 56,44 | +1,95 | 55,36 | 1156 | | Schering-plough | 28,67 | +0,67 | 28,54 | 1055 | | Tenet Healthcare | 5,01 | -3,28 | 5,18 | 1973 | | Texas Instrument | 34,60 | -1,68 | 35,19 | 2704 | | Textron Inc | 113,38 | +0,43 | 112,89 | 303 | | Time Warner Inc | 18,68 | -3,01 | 19,26 | 6978 | | Tyco Int | 47,05 | -0,51 | 47,29 | 885 | | Unisys Corp | 8,01 | -0,99 | 8,09 | 543 | | UPS | 76,15 | +0,57 | 75,72 | 1000 | | United Tech | 73,53 | +0,77 | 72,97 | 1135 | | Unitedhealth Gr | 48,47 | +0,08 | 48,43 | 1247 | | US Bancorp | 29,85 | -0,33 | 29,95 | 2620 | | Verizon Comm | 42,51 | -0,26 | 42,62 | 2021 | | Wachovia | 46,74 | -1,00 | 47,21 | 2196 | | Wal-Mart Stores | 45,78 | -0,37 | 45,95 | 2787 | | Walt Disney Co | 33,10 | +0,30 | 33,00 | 1867 | | Washington Mutual | 36,49 | -2,77 | 37,53 | 2576 | | Wells Fargo | 34,19 | +1,24 | 33,77 | 4905 | | Xerox Corp | 17,30 | -0,92 | 17,46 | 1481 |
|
