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 | 895,0 | +3,11 | 868,0 | 20947 | | Daiwa Securities | 1236,0 | +1,56 | 1217,0 | 12301 | | Fuji Photo Film | 5160,0 | +2,18 | 5050,0 | 4527 | | Fujitsu Ltd | 774,0 | +0,13 | 773,0 | 11646 | | Honda Motor Co | 4170,0 | -1,65 | 4240,0 | 10134 | | Kao Corp | 3260,0 | +0,93 | 3230,0 | 2337 | | KDDI* | 806000,0 | +3,33 | 780000,0 | 29 | | Mitsubishi Fin Gr* | 1190000,0 | -1,65 | 1210000,0 | 55 | | Mitsubishi Electric | 1324,0 | -0,08 | 1325,0 | 28262 | | NEC Corp | 571,0 | -2,06 | 583,0 | 13721 | | Nippon Steel Corp | 889,0 | +0,91 | 881,0 | 71535 | | Nissan Motor Co | 1242,0 | -0,96 | 1254,0 | 17287 | | NTT* | 509000,0 | -0,59 | 512000,0 | 36 | | NTT DoCoMo* | 164000,0 | +1,23 | 162000,0 | 184 | | Pioneer | 1546,0 | -4,51 | 1619,0 | 6727 | | Ricoh | 2545,0 | -0,59 | 2560,0 | 3722 | | Seikisui House | 1472,0 | +1,87 | 1445,0 | 5391 | | Shin-Etsu Chem | 8670,0 | -1,25 | 8780,0 | 2017 | | Sony | 6050,0 | -1,31 | 6130,0 | 7505 | | Sumitomo Chem | 884,0 | -1,12 | 894,0 | 14470 | | TDK Corp | 8840,0 | -2,54 | 9070,0 | 3921 | | Toshiba Corp | 1051,0 | -1,04 | 1062,0 | 33744 | | Toyota Motor Co | 7070,0 | -0,42 | 7100,0 | 11387 | | Гонконг (HKD) | | Cheung Kong | 106,7 | +1,23 | 105,4 | 8553 | | China Mobile | 87,5 | -0,06 | 87,5 | 40549 | | China Unicom | 13,3 | -3,07 | 13,7 | 13674 | | CLP Holdings | 52,2 | -0,38 | 52,4 | 2253 | | CNOOC | 9,1 | +1,44 | 9,0 | 151738 | | Hang Seng Bank | 118,5 | -1,82 | 120,7 | 5954 | | Henderson Land | 52,8 | -2,22 | 54,0 | 5878 | | HSBC Holdings | 143,7 | +1,05 | 142,2 | 26821 | | Hutchison | 81,3 | -0,31 | 81,6 | 10154 | | Франция (EUR) | | Axa | 28,8 | +1,49 | 28,2 | 1210 | | BNP Paribas | 81,8 | +2,25 | 79,3 | 779 | | Bouygues | 56,8 | +1,38 | 58,0 | 189 | | Danone | 52,7 | -1,45 | 54,4 | 411 | | EADS | 22,2 | +1,26 | 22,2 | 106 | | France Telecom | 20,3 | +0,51 | 19,4 | 873 | | Lafarge | 125,2 | +1,55 | 121,8 | 40 | | Michelin | 93,2 | +3,34 | 93,5 | 124 | | Peugeot | 62,4 | +0,99 | 60,4 | 757 | | Renault | 105,1 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 60,5 | +1,06 | 61,6 | 2821 | | Schneider Elec | 97,8 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,6 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 56,1 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 142,7 | +1,55 | 148,3 | 1649 | | BAE System | 431,4 | +1,32 | 417,8 | 1483 | | Barclays | 679,6 | +1,40 | 681,0 | 2570 | | BP | 564,8 | — | 569,5 | 9461 | | BAT | 1590,3 | +0,06 | 1557,0 | 361 | | British Airways | 400,0 | +3,53 | 382,8 | 2703 | | British Telecom | 316,5 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 169,5 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 579,7 | +0,76 | 595,0 | 708 | | HSBC Hldg | 909,5 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 562,0 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 623,9 | +0,81 | 614,5 | 568 | | Prudential | 698,2 | +1,61 | 713,0 | 6468 | | Reuters Group | 618,6 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3350,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 569,9 | +0,17 | 590,5 | 6837 | | Unilever | 1583,4 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 155,0 | +1,70 | 159,1 | 252980 | | Россия (ADR) | | АФК Система | 30,75 | +0,33 | 30,35 | 71 | | Вимм-Билль-Данн | 95,40 | +0,94 | 94,51 | 30 | | Вымпелком | 108,36 | +2,14 | 106,09 | 159 | | Газпром | 42,43 | +0,24 | 42,50 | 6574 | | ЛУКОЙЛ | 78,50 | +0,64 | 78,00 | 2008 | | Мобильные телесистемы | 64,57 | +2,12 | 63,23 | 596 | | Норильский никель | 230,62 | -1,20 | 230,00 | 530 | | РАО ЕЭС России | 136,80 | +1,30 | 135,00 | 607 | | Ростелеком | 57,40 | +1,41 | 56,60 | 11 | | Мечел | 42,05 | +1,37 | 41,48 | 375 | | Сургутнефтегаз | 56,38 | — | 55,80 | 472 | | Германия (EUR) | | Allianz AG | 156,6 | -1,18 | 156,4 | 5394 | | BASF | 93,9 | +0,44 | 93,8 | 330 | | Bayer AG | 52,5 | +1,53 | 51,5 | 581 | | BMW | 43,7 | +1,80 | 44,5 | 456 | | Commerzbank AG | 30,4 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 66,5 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 100,5 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,9 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 42,1 | +0,40 | 42,9 | 17 | | Infineon Tech | 11,9 | +0,58 | 12,2 | 1227 | | Merck KGaA | 92,8 | +0,38 | 89,2 | 64 | | Munich Re | 125,3 | +1,28 | 124,6 | 200 | | Sap AG | 40,0 | +6,59 | 37,8 | 32858 | | Siemens | 91,5 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 137,6 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 22,3 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,5 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 72,3 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 111,4 | +1,15 | 113,5 | 24 | | CS Group | 80,6 | +1,66 | 78,3 | 975 | | Nestle | 460,3 | -0,33 | 455,5 | 191 | | Novartis | 64,8 | +0,31 | 64,5 | 1120 | | Roche | 237,7 | +3,41 | 242,0 | 13 | | Swiss Re | 101,8 | +0,74 | 107,5 | 1149 | | UBS AG | 66,6 | +0,28 | 72,6 | 7318 | | Zurich Fin | 345,3 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 160,0 | -0,93 | 161,5 | 5442 | | Electrolux | 171,0 | +1,50 | 167,0 | 226 | | Ericsson | 25,8 | +0,93 | 25,8 | 9180 | | Nordea | 108,9 | +0,93 | 107,6 | 739 | | Volvo | 122,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | +2,10 | 21,5 | 3585 | | Aegon NV | 13,2 | — | 0,0 | 0 | | Ahold Kon | 9,1 | +1,85 | 34,6 | 21516 | | Fortis | 28,6 | +1,46 | 13,0 | 12052 | | ING Grp | 30,7 | +0,11 | 9,1 | 10477 | | Philips | 29,2 | +0,90 | 28,8 | 518 | | Канада (CAD)+1,07 | 30,7 | 1068 | | | | Alcan Inc | 102,2 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 65,8 | — | 0,0 | 0 | | Bank Nova Scotia | 49,1 | -1,07 | 103,6 | 583 | | BCE Inc | 40,3 | -0,94 | 67,7 | 1901 | | Imperial Oil | 49,0 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 48,8 | +0,42 | 40,0 | 6732 | | Nortel Networks | 21,4 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 54,5 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 51,37 | +0,82 | 50,95 | 1217 | | Agilent Tech | 38,99 | +2,18 | 38,16 | 453 | | Alcoa | 37,41 | -1,42 | 37,95 | 2231 | | Allstate Corp | 53,62 | +0,17 | 53,53 | 1420 | | Alltel | 67,00 | +1,06 | 66,30 | 1247 | | Amer Electric Power | 45,94 | +0,72 | 45,61 | 517 | | Amer Express Co | 59,98 | +0,59 | 59,63 | 1100 | | AIG | 64,01 | -0,87 | 64,57 | 3767 | | Amgen | 51,46 | -1,21 | 52,09 | 4558 | | Analog Devices | 36,34 | +0,19 | 36,27 | 470 | | Anheuser-Busch | 49,81 | — | 49,81 | 605 | | Time Warner Inc | 18,62 | -0,11 | 18,64 | 5765 | | Apple Comp Inc | 135,97 | +0,72 | 135,00 | 17368 | | Applied Materials | 22,37 | -0,36 | 22,45 | 18325 | | Automatic Data Proc | 47,32 | +0,66 | 47,01 | 606 | | Bank of America | 47,93 | +0,63 | 47,63 | 5198 | | Bank of New York | 42,75 | +1,88 | 41,96 | 1294 | | Baxter Int | 53,50 | +1,90 | 52,50 | 531 | | BCE Inc | 38,30 | +1,54 | 37,72 | 100 | | Berkshire cl a* | 109,50 | -0,05 | 109,55 | 1 | | Berkshire cl b* | 3,59 | -0,21 | 3,60 | 3 | | Boeing Co | 105,77 | +1,19 | 104,53 | 675 | | Bristol Myers sq | 28,41 | -0,91 | 28,67 | 2407 | | Cardinal Health | 66,84 | +0,04 | 66,81 | 299 | | Carnival | 44,95 | +0,33 | 44,80 | 831 | | Caterpillar Inc | 79,42 | -0,89 | 80,13 | 850 | | ChevronTexaco | 83,74 | -1,68 | 85,17 | 3142 | | Cigna | 50,96 | +4,23 | 48,89 | 624 | | Cisco | 30,03 | +0,87 | 29,77 | 22948 | | Citigroup | 46,86 | +1,19 | 46,85 | 6086 | | Coca-Cola Co | 53,67 | +0,75 | 53,27 | 1541 | | Colgate Palmoliv | 67,19 | -0,15 | 67,29 | 632 | | Costco Wholesale | 60,82 | +1,16 | 60,12 | 1733 | | Daimler-Chrysler | 91,07 | +1,35 | 89,86 | 366 | | Dow Chemical Co | 44,63 | +1,06 | 44,16 | 1314 | | Du Pont Co | 47,29 | -0,08 | 47,33 | 923 | | Eastman Kodak | 26,55 | +3,91 | 25,55 | 2345 | | Eli Lilly | 54,32 | +0,22 | 54,20 | 1168 | | EMC Corp | 19,15 | +0,31 | 19,09 | 3921 | | Emerson Electric | 47,83 | -0,10 | 47,88 | 642 | | Exelon | 74,80 | +0,94 | 74,10 | 811 | | Exxon Mobil | 84,45 | -1,62 | 85,84 | 5624 | | Fannie Mae | 58,95 | -0,44 | 59,21 | 1441 | | First Data Corp | 32,42 | +1,12 | 32,06 | 1597 | | Ford Motor Co | 8,37 | -0,71 | 8,43 | 4015 | | Gap Inc | 17,31 | +1,05 | 17,13 | 1014 | | Genentech | 74,26 | -0,19 | 74,40 | 384 | | General Elec Co | 38,90 | -0,13 | 38,95 | 6409 | | General Motors | 33,20 | +1,44 | 32,73 | 2296 | | Goldman Sachs Gr | 189,42 | +0,22 | 189,00 | 2184 | | HJ Heinz Co | 43,98 | +1,15 | 43,48 | 671 | | Halliburton Co | 35,37 | -0,81 | 35,66 | 2329 | | Hewlett-Packard | 48,38 | +3,53 | 46,73 | 3405 | | Home Depot Inc | 37,96 | +0,50 | 37,77 | 2395 | | Honeywell Int | 58,48 | +2,33 | 57,15 | 1171 | | Illinois Tool Works | 55,99 | -0,05 | 56,02 | 367 | | Intel Corp | 24,17 | +1,55 | 23,80 | 31769 | | IBM | 113,86 | +1,62 | 112,04 | 1606 | | Intl Paper | 35,98 | -2,47 | 36,89 | 1644 | | Johnson&Johnson | 61,07 | +0,18 | 60,96 | 2306 | | J P Morgan Chase | 44,50 | +0,27 | 44,38 | 5565 | | Kimberly-Clark | 67,24 | +1,16 | 66,47 | 717 | | Kohls | 60,99 | +1,82 | 59,90 | 819 | | Kroger | 27,00 | — | 27,00 | 1333 | | Lehman Brothers | 61,47 | +1,07 | 60,82 | 2495 | | Lockheed Martin | 102,66 | +0,94 | 101,70 | 346 | | Lowes Cos | 28,33 | +0,07 | 28,31 | 1254 | | Marsh & McLennan | 27,90 | -0,89 | 28,15 | 617 | | McDonalds Corp | 49,11 | +1,74 | 48,27 | 2379 | | Medtronic | 52,75 | +0,63 | 52,42 | 889 | | Merck & Co | 51,66 | +1,25 | 51,02 | 2125 | | Merrill Lynch | 74,15 | +1,51 | 73,05 | 2533 | | Metlife Inc | 63,63 | +2,93 | 61,82 | 1459 | | Micron Tech | 12,02 | -0,66 | 12,10 | 3581 | | Microsoft | 29,74 | +1,50 | 29,30 | 20839 | | Minnesota Mining | 88,83 | -0,27 | 89,07 | 827 | | Motorola Inc | 16,91 | +1,32 | 16,69 | 5827 | | Occidental Petr | 56,68 | -0,93 | 57,21 | 1560 | | Omnicom Group | 52,44 | +1,12 | 51,86 | 509 | | Oracle Corp | 20,11 | +1,62 | 19,79 | 11951 | | Pfizer Inc | 23,74 | +0,47 | 23,63 | 5720 | | Philip Morris | 67,22 | +0,96 | 66,58 | 1779 | | Raytheon Co | 58,44 | +1,55 | 57,55 | 765 | | Schering-plough | 29,50 | +0,41 | 29,38 | 2009 | | Tenet Healthcare | 5,16 | +0,78 | 5,12 | 959 | | Texas Instrument | 34,40 | -2,02 | 35,11 | 3063 | | Textron Inc | 117,16 | +2,00 | 114,86 | 284 | | Time Warner Inc | 18,62 | -0,11 | 18,64 | 5765 | | Tyco Int | 48,09 | +0,29 | 47,95 | 935 | | Unisys Corp | 8,04 | +1,01 | 7,96 | 1332 | | UPS | 76,65 | -0,36 | 76,93 | 910 | | United Tech | 74,49 | -0,21 | 74,65 | 970 | | Unitedhealth Gr | 48,68 | +1,44 | 47,99 | 1818 | | US Bancorp | 30,61 | +0,43 | 30,48 | 2219 | | Verizon Comm | 43,18 | -0,14 | 43,24 | 1871 | | Wachovia | 47,17 | +0,64 | 46,87 | 2116 | | Wal-Mart Stores | 46,50 | +0,61 | 46,22 | 2191 | | Walt Disney Co | 34,05 | +0,65 | 33,83 | 1979 | | Washington Mutual | 36,73 | -2,00 | 37,48 | 2229 | | Wells Fargo | 34,53 | +0,15 | 34,48 | 3228 | | Xerox Corp | 17,63 | -0,17 | 17,66 | 853 |
|
