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 | 889,0 | -0,67 | 895,0 | 10942 | | Daiwa Securities | 1197,0 | -4,09 | 1248,0 | 15183 | | Fuji Photo Film | 5210,0 | +0,39 | 5190,0 | 2284 | | Fujitsu Ltd | 771,0 | -1,03 | 779,0 | 8877 | | Honda Motor Co | 4170,0 | -0,48 | 4190,0 | 8273 | | Kao Corp | 3300,0 | +1,54 | 3250,0 | 2180 | | KDDI* | 778000,0 | -2,99 | 802000,0 | 16 | | Mitsubishi Fin Gr* | 1160000,0 | -2,52 | 1190000,0 | 53 | | Mitsubishi Electric | 1423,0 | +6,43 | 1337,0 | 34305 | | NEC Corp | 570,0 | -0,70 | 574,0 | 6669 | | Nippon Steel Corp | 900,0 | +0,67 | 894,0 | 55975 | | Nissan Motor Co | 1239,0 | -1,04 | 1252,0 | 13120 | | NTT* | 509000,0 | -0,39 | 511000,0 | 32 | | NTT DoCoMo* | 164000,0 | -1,80 | 167000,0 | 146 | | Pioneer | 1531,0 | -1,54 | 1555,0 | 2415 | | Ricoh | 2475,0 | -1,00 | 2500,0 | 3735 | | Seikisui House | 1523,0 | +0,46 | 1516,0 | 6533 | | Shin-Etsu Chem | 8580,0 | +1,18 | 8480,0 | 2176 | | Sony | 5920,0 | -3,11 | 6110,0 | 7518 | | Sumitomo Chem | 889,0 | +0,57 | 884,0 | 10045 | | TDK Corp | 9040,0 | -0,44 | 9080,0 | 1650 | | Toshiba Corp | 1099,0 | +1,29 | 1085,0 | 35425 | | Toyota Motor Co | 7180,0 | +1,41 | 7080,0 | 15342 | | Гонконг (HKD) | | Cheung Kong | 105,0 | -1,32 | 106,4 | 7876 | | China Mobile | 86,0 | -2,93 | 88,6 | 26865 | | China Unicom | 12,5 | -6,14 | 13,4 | 15235 | | CLP Holdings | 51,6 | -1,15 | 52,2 | 3388 | | CNOOC | 8,9 | -3,80 | 9,2 | 103165 | | Hang Seng Bank | 117,1 | -2,09 | 119,6 | 4226 | | Henderson Land | 52,2 | -1,88 | 53,2 | 3428 | | HSBC Holdings | 142,0 | -1,46 | 144,1 | 34634 | | Hutchison | 79,4 | -1,98 | 81,0 | 13862 | | Франция (EUR) | | Axa | 27,9 | +1,49 | 28,2 | 1210 | | BNP Paribas | 80,0 | +2,25 | 79,3 | 779 | | Bouygues | 54,6 | +1,38 | 58,0 | 189 | | Danone | 51,5 | -1,45 | 54,4 | 411 | | EADS | 21,5 | +1,26 | 22,2 | 106 | | France Telecom | 20,1 | +0,51 | 19,4 | 873 | | Lafarge | 117,8 | +1,55 | 121,8 | 40 | | Michelin | 88,3 | +3,34 | 93,5 | 124 | | Peugeot | 62,0 | +0,99 | 60,4 | 757 | | Renault | 101,0 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 59,9 | +1,06 | 61,6 | 2821 | | Schneider Elec | 96,0 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,3 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 53,6 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 142,5 | +1,55 | 148,3 | 1649 | | BAE System | 429,4 | +1,32 | 417,8 | 1483 | | Barclays | 692,7 | +1,40 | 681,0 | 2570 | | BP | 547,5 | — | 569,5 | 9461 | | BAT | 1604,6 | +0,06 | 1557,0 | 361 | | British Airways | 399,0 | +3,53 | 382,8 | 2703 | | British Telecom | 312,7 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 168,9 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 569,0 | +0,76 | 595,0 | 708 | | HSBC Hldg | 898,0 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 550,5 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 629,0 | +0,81 | 614,5 | 568 | | Prudential | 687,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 616,8 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3219,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 562,0 | +0,17 | 590,5 | 6837 | | Unilever | 1536,2 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 154,7 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 154,6 | -1,18 | 156,4 | 5394 | | BASF | 93,7 | +0,44 | 93,8 | 330 | | Bayer AG | 52,2 | +1,53 | 51,5 | 581 | | BMW | 43,1 | +1,80 | 44,5 | 456 | | Commerzbank AG | 29,5 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 64,2 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 97,5 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,6 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 41,9 | +0,40 | 42,9 | 17 | | Infineon Tech | 11,3 | +0,58 | 12,2 | 1227 | | Merck KGaA | 95,2 | +0,38 | 89,2 | 64 | | Munich Re | 124,9 | +1,28 | 124,6 | 200 | | Sap AG | 39,5 | +6,59 | 37,8 | 32858 | | Siemens | 91,6 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 141,2 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 21,6 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,2 | +0,52 | 13,6 | 1417 | | Россия (ADR) | | АФК Система | 29,38 | -2,86 | 30,11 | 508 | | Вимм-Билль-Данн | 93,56 | -0,94 | 94,45 | 48 | | Вымпелком | 105,52 | -0,60 | 106,16 | 160 | | Газпром | 42,54 | -0,54 | 42,93 | 7270 | | ЛУКОЙЛ | 77,10 | -1,28 | 78,40 | 2687 | | Мобильные телесистемы | 62,50 | -0,86 | 63,04 | 359 | | Норильский никель | 221,30 | -0,89 | 225,00 | 665 | | РАО ЕЭС России | 134,25 | -0,74 | 135,25 | 822 | | Ростелеком | 57,12 | -1,06 | 57,73 | 29 | | Мечел | 39,49 | -2,76 | 40,61 | 301 | | Сургутнефтегаз | 55,28 | +0,55 | 54,90 | 620 | | Швейцария (CHF) | | Ciba Special | 71,2 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 110,5 | +1,15 | 113,5 | 24 | | CS Group | 79,6 | +1,66 | 78,3 | 975 | | Nestle | 455,8 | -0,33 | 455,5 | 191 | | Novartis | 64,9 | +0,31 | 64,5 | 1120 | | Roche | 232,0 | +3,41 | 242,0 | 13 | | Swiss Re | 101,0 | +0,74 | 107,5 | 1149 | | UBS AG | 65,1 | +0,28 | 72,6 | 7318 | | Zurich Fin | 337,8 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 155,5 | -1,89 | 158,5 | 3132 | | Electrolux | 161,0 | +1,50 | 167,0 | 226 | | Ericsson | 25,1 | +0,93 | 25,8 | 9180 | | Nordea | 104,6 | +0,93 | 107,6 | 739 | | Volvo | 121,3 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,3 | +2,10 | 21,5 | 3585 | | Aegon NV | 12,8 | — | 0,0 | 0 | | Ahold Kon | 8,8 | +0,68 | 35,1 | 35524 | | Fortis | 28,1 | -1,46 | 13,0 | 11867 | | ING Grp | 29,9 | -1,10 | 9,1 | 10477 | | Philips | 28,3 | +0,90 | 28,8 | 518 | | Канада (CAD) | | Alcan Inc | 100,9 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 64,8 | — | 0,0 | 0 | | Bank Nova Scotia | 48,3 | -1,07 | 103,6 | 583 | | BCE Inc | 39,4 | -0,94 | 67,7 | 1901 | | Imperial Oil | 46,6 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 48,4 | +0,42 | 40,0 | 6732 | | Nortel Networks | 20,2 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 53,5 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 52,22 | +2,21 | 51,09 | 2154 | | Agilent Tech | 37,84 | -0,37 | 37,98 | 617 | | Alcoa | 35,45 | -2,02 | 36,18 | 3454 | | Allstate Corp | 52,42 | +1,57 | 51,61 | 1692 | | Alltel | 66,59 | -0,75 | 67,09 | 722 | | Amer Electric Power | 44,92 | +2,00 | 44,04 | 825 | | Amer Express Co | 56,91 | -1,01 | 57,49 | 3795 | | AIG | 63,06 | +2,30 | 61,64 | 4004 | | Amgen | 51,26 | +0,71 | 50,90 | 5005 | | Analog Devices | 35,83 | +1,04 | 35,46 | 975 | | Anheuser-Busch | 49,65 | +1,43 | 48,95 | 769 | | Time Warner Inc | 18,41 | -1,07 | 18,61 | 7999 | | Apple Comp Inc | 131,60 | -0,19 | 131,85 | 18483 | | Applied Materials | 22,60 | +1,76 | 22,21 | 19014 | | Automatic Data Proc | 47,58 | +0,04 | 47,56 | 1395 | | Bank of America | 47,16 | +0,34 | 47,00 | 5283 | | Bank of New York | 42,43 | +4,38 | 40,65 | 2038 | | Baxter Int | 53,82 | +0,60 | 53,50 | 610 | | BCE Inc | 37,33 | -0,35 | 37,46 | 92 | | Berkshire cl a* | 111,00 | +1,00 | 109,90 | 1 | | Berkshire cl b* | 3,63 | +0,78 | 3,60 | 15 | | Boeing Co | 102,90 | -1,29 | 104,24 | 1125 | | Bristol Myers sq | 28,05 | +0,18 | 28,00 | 2208 | | Cardinal Health | 66,79 | +1,17 | 66,02 | 565 | | Carnival | 43,98 | +0,85 | 43,61 | 922 | | Caterpillar Inc | 79,32 | +0,46 | 78,96 | 1475 | | ChevronTexaco | 79,68 | -1,65 | 81,02 | 3308 | | Cigna | 48,41 | +1,13 | 47,87 | 567 | | Cisco | 29,00 | -1,56 | 29,46 | 33948 | | Citigroup | 45,84 | +0,26 | 45,72 | 9166 | | Coca-Cola Co | 53,73 | +0,84 | 53,28 | 2286 | | Colgate Palmoliv | 67,23 | +1,56 | 66,20 | 569 | | Costco Wholesale | 61,49 | +1,65 | 60,49 | 1817 | | Daimler-Chrysler | 88,54 | -0,65 | 89,12 | 721 | | Dow Chemical Co | 42,57 | -0,75 | 42,89 | 1240 | | Du Pont Co | 46,68 | +0,71 | 46,35 | 1108 | | Eastman Kodak | 25,56 | -1,77 | 26,02 | 1371 | | Eli Lilly | 55,21 | +2,00 | 54,13 | 1494 | | EMC Corp | 18,40 | -1,50 | 18,68 | 5554 | | Emerson Electric | 47,40 | +1,78 | 46,57 | 889 | | Exelon | 71,96 | +1,22 | 71,09 | 1157 | | Exxon Mobil | 81,57 | -0,62 | 82,08 | 6557 | | Fannie Mae | 60,46 | +6,76 | 56,63 | 2825 | | First Data Corp | 31,99 | -0,37 | 32,11 | 1978 | | Ford Motor Co | 8,11 | +0,62 | 8,06 | 6060 | | Gap Inc | 16,00 | -2,68 | 16,44 | 2267 | | Genentech | 73,68 | +0,35 | 73,42 | 969 | | General Elec Co | 38,32 | +0,68 | 38,06 | 9586 | | General Motors | 31,83 | -0,66 | 32,04 | 2387 | | Goldman Sachs Gr | 179,74 | +0,03 | 179,68 | 2918 | | HJ Heinz Co | 43,42 | +1,00 | 42,99 | 541 | | Halliburton Co | 33,74 | -1,55 | 34,27 | 3377 | | Hewlett-Packard | 47,85 | +0,93 | 47,41 | 3530 | | Home Depot Inc | 36,39 | +0,55 | 36,19 | 4660 | | Honeywell Int | 57,89 | -0,50 | 58,18 | 1175 | | Illinois Tool Works | 54,67 | -0,16 | 54,76 | 804 | | Intel Corp | 24,07 | +0,67 | 23,91 | 33032 | | IBM | 112,72 | +0,74 | 111,89 | 1531 | | Intl Paper | 34,21 | -1,86 | 34,86 | 1045 | | Johnson&Johnson | 61,49 | +1,55 | 60,55 | 2477 | | J P Morgan Chase | 43,84 | +0,44 | 43,65 | 5723 | | Kimberly-Clark | 69,04 | +2,08 | 67,63 | 673 | | Kohls | 57,71 | +0,68 | 57,32 | 1012 | | Kroger | 25,92 | +0,35 | 25,83 | 1763 | | Lehman Brothers | 54,91 | -1,56 | 55,78 | 4629 | | Lockheed Martin | 99,72 | +0,35 | 99,37 | 340 | | Lowes Cos | 27,40 | -0,18 | 27,45 | 2462 | | Marsh & McLennan | 26,87 | — | 26,87 | 1124 | | McDonalds Corp | 49,12 | +1,24 | 48,52 | 1490 | | Medtronic | 52,56 | +1,74 | 51,66 | 1366 | | Merck & Co | 51,30 | +2,01 | 50,29 | 2018 | | Merrill Lynch | 71,95 | +2,71 | 70,05 | 3581 | | Metlife Inc | 61,80 | +1,33 | 60,99 | 1089 | | Micron Tech | 11,60 | -0,34 | 11,64 | 3418 | | Microsoft | 29,17 | +0,72 | 28,96 | 28943 | | Minnesota Mining | 87,19 | -0,42 | 87,56 | 1290 | | Motorola Inc | 16,19 | -0,98 | 16,35 | 5381 | | Occidental Petr | 53,64 | -2,93 | 55,26 | 2376 | | Omnicom Group | 53,10 | +1,24 | 52,45 | 519 | | Oracle Corp | 19,87 | +1,07 | 19,66 | 12019 | | Pfizer Inc | 23,87 | +1,53 | 23,51 | 9947 | | Philip Morris | 67,19 | +0,89 | 66,60 | 2050 | | Raytheon Co | 59,02 | +0,10 | 58,96 | 908 | | Schering-plough | 28,68 | -0,28 | 28,76 | 1932 | | Tenet Healthcare | 5,11 | +5,14 | 4,86 | 2657 | | Texas Instrument | 33,98 | +0,71 | 33,74 | 3048 | | Textron Inc | 112,55 | -0,84 | 113,50 | 400 | | Time Warner Inc | 18,41 | -1,07 | 18,61 | 7999 | | Tyco Int | 47,77 | +0,31 | 47,62 | 695 | | Unisys Corp | 7,64 | — | 7,64 | 811 | | UPS | 76,17 | +1,33 | 75,17 | 1075 | | United Tech | 74,03 | +0,14 | 73,93 | 1368 | | Unitedhealth Gr | 48,37 | +1,83 | 47,50 | 1970 | | US Bancorp | 30,13 | +2,97 | 29,26 | 3122 | | Verizon Comm | 42,79 | +0,09 | 42,75 | 2599 | | Wachovia | 45,94 | +2,23 | 44,94 | 2793 | | Wal-Mart Stores | 46,42 | +1,98 | 45,52 | 4643 | | Walt Disney Co | 33,98 | +0,24 | 33,90 | 2608 | | Washington Mutual | 34,18 | +0,95 | 33,86 | 4311 | | Wells Fargo | 34,13 | +4,02 | 32,81 | 8089 | | Xerox Corp | 16,80 | -0,65 | 16,91 | 2216 |
|
