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 | 893,0 | +0,45 | 889,0 | 9902 | | Daiwa Securities | 1228,0 | +2,59 | 1197,0 | 16079 | | Fuji Photo Film | 5240,0 | +0,58 | 5210,0 | 2147 | | Fujitsu Ltd | 760,0 | -1,43 | 771,0 | 20921 | | Honda Motor Co | 4180,0 | +0,24 | 4170,0 | 7284 | | Kao Corp | 3270,0 | -0,91 | 3300,0 | 1102 | | KDDI* | 768000,0 | -1,29 | 778000,0 | 23 | | Mitsubishi Fin Gr* | 1160000,0 | — | 1160000,0 | 27 | | Mitsubishi Electric | 1371,0 | -3,65 | 1423,0 | 15762 | | NEC Corp | 564,0 | -1,05 | 570,0 | 8158 | | Nippon Steel Corp | 884,0 | -1,78 | 900,0 | 52648 | | Nissan Motor Co | 1225,0 | -1,13 | 1239,0 | 13499 | | NTT* | 510000,0 | +0,20 | 509000,0 | 33 | | NTT DoCoMo* | 166000,0 | +1,22 | 164000,0 | 177 | | Pioneer | 1532,0 | +0,07 | 1531,0 | 2283 | | Ricoh | 2525,0 | +2,02 | 2475,0 | 5500 | | Seikisui House | 1526,0 | +0,20 | 1523,0 | 4926 | | Shin-Etsu Chem | 8440,0 | -1,63 | 8580,0 | 1538 | | Sony | 5990,0 | +1,18 | 5920,0 | 6791 | | Sumitomo Chem | 907,0 | +2,02 | 889,0 | 13396 | | TDK Corp | 9120,0 | +0,88 | 9040,0 | 1930 | | Toshiba Corp | 1118,0 | +1,73 | 1099,0 | 48259 | | Toyota Motor Co | 7250,0 | +0,97 | 7180,0 | 12406 | | Гонконг (HKD) | | Cheung Kong | 104,5 | -0,48 | 105,0 | 5096 | | China Mobile | 85,8 | -0,23 | 86,0 | 26569 | | China Unicom | 12,5 | -0,64 | 12,5 | 11307 | | CLP Holdings | 51,8 | +0,29 | 51,6 | 3037 | | CNOOC | 8,7 | -1,58 | 8,9 | 121840 | | Hang Seng Bank | 116,6 | -0,43 | 117,1 | 3979 | | Henderson Land | 52,4 | +0,38 | 52,2 | 3111 | | HSBC Holdings | 143,0 | +0,70 | 142,0 | 24042 | | Hutchison | 79,0 | -0,50 | 79,4 | 10554 | | Франция (EUR) | | Axa | 29,0 | +1,49 | 28,2 | 1210 | | BNP Paribas | 83,0 | +2,25 | 79,3 | 779 | | Bouygues | 55,4 | +1,38 | 58,0 | 189 | | Danone | 53,3 | -1,45 | 54,4 | 411 | | EADS | 21,1 | +1,26 | 22,2 | 106 | | France Telecom | 20,4 | +0,51 | 19,4 | 873 | | Lafarge | 120,9 | +1,55 | 121,8 | 40 | | Michelin | 86,5 | +3,34 | 93,5 | 124 | | Peugeot | 62,0 | +0,99 | 60,4 | 757 | | Renault | 99,9 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 60,9 | +1,06 | 61,6 | 2821 | | Schneider Elec | 96,7 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,3 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 54,4 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 145,6 | +1,55 | 148,3 | 1649 | | BAE System | 432,0 | +1,32 | 417,8 | 1483 | | Barclays | 698,5 | +1,40 | 681,0 | 2570 | | BP | 550,5 | — | 569,5 | 9461 | | BAT | 1623,9 | +0,06 | 1557,0 | 361 | | British Airways | 413,9 | +3,53 | 382,8 | 2703 | | British Telecom | 318,0 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 170,7 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 568,6 | +0,76 | 595,0 | 708 | | HSBC Hldg | 904,2 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 570,0 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 637,3 | +0,81 | 614,5 | 568 | | Prudential | 702,8 | +1,61 | 713,0 | 6468 | | Reuters Group | 619,0 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3264,6 | +3,40 | 3674,0 | 5572 | | Sainsbury | 566,5 | +0,17 | 590,5 | 6837 | | Unilever | 1550,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 159,4 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 158,0 | -1,18 | 156,4 | 5394 | | BASF | 94,2 | +0,44 | 93,8 | 330 | | Bayer AG | 51,3 | +1,53 | 51,5 | 581 | | BMW | 43,7 | +1,80 | 44,5 | 456 | | Commerzbank AG | 31,1 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 64,1 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 101,3 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,8 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 42,4 | +0,40 | 42,9 | 17 | | Infineon Tech | 11,1 | +0,58 | 12,2 | 1227 | | Merck KGaA | 95,0 | +0,38 | 89,2 | 64 | | Munich Re | 127,3 | +1,28 | 124,6 | 200 | | Sap AG | 39,7 | +6,59 | 37,8 | 32858 | | Siemens | 93,3 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 140,9 | +1,06 | 120,3 | 1454 | | Россия (ADR) | | АФК Система | 29,37 | — | 29,25 | 332 | | Вимм-Билль-Данн | 96,60 | +2,29 | 94,44 | 67 | | Вымпелком | 106,51 | +1,01 | 105,45 | 145 | | Газпром | 43,06 | +0,70 | 42,70 | 4962 | | ЛУКОЙЛ | 77,18 | -0,26 | 77,40 | 2896 | | Мобильные телесистемы | 62,91 | +0,29 | 62,73 | 219 | | Норильский никель | 225,88 | +0,90 | 223,00 | 354 | | РАО ЕЭС России | 136,83 | +0,74 | 134,25 | 390 | | Ростелеком | 57,27 | +0,70 | 57,40 | 44 | | Мечел | 40,29 | +0,12 | 40,24 | 123 | | Сургутнефтегаз | 55,37 | +1,99 | 55,20 | 966 | | Финляндия (EUR) | | Nokia | 21,7 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,3 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 71,5 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 111,5 | +1,15 | 113,5 | 24 | | CS Group | 83,3 | +1,66 | 78,3 | 975 | | Nestle | 458,5 | -0,33 | 455,5 | 191 | | Novartis | 65,6 | +0,31 | 64,5 | 1120 | | Roche | 236,3 | +3,41 | 242,0 | 13 | | Swiss Re | 102,7 | +0,74 | 107,5 | 1149 | | UBS AG | 66,4 | +0,28 | 72,6 | 7318 | | Zurich Fin | 342,0 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 155,5 | — | 155,5 | 2328 | | Electrolux | 163,0 | +1,50 | 167,0 | 226 | | Ericsson | 25,3 | +0,93 | 25,8 | 9180 | | Nordea | 107,4 | +0,93 | 107,6 | 739 | | Volvo | 120,5 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,7 | +2,10 | 21,5 | 3585 | | Aegon NV | 13,1 | — | 0,0 | 0 | | Ahold Kon | 9,0 | +1,13 | 35,3 | 23894 | | Fortis | 28,3 | +2,27 | 12,8 | 14388 | | ING Grp | 30,8 | -1,10 | 9,1 | 10477 | | Philips | 28,7 | +0,90 | 28,8 | 518 | | Канада (CAD)+1,07 | 30,7 | 1068 | | | | Alcan Inc | 101,6 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 65,7 | — | 0,0 | 0 | | Bank Nova Scotia | 49,2 | -1,07 | 103,6 | 583 | | BCE Inc | 39,3 | -0,94 | 67,7 | 1901 | | Imperial Oil | 46,4 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 48,5 | +0,42 | 40,0 | 6732 | | Nortel Networks | 19,7 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 54,4 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 54,50 | +2,60 | 53,12 | 2151 | | Agilent Tech | 38,14 | -0,44 | 38,31 | 622 | | Alcoa | 36,46 | +2,21 | 35,67 | 3797 | | Allstate Corp | 54,79 | +0,96 | 54,27 | 969 | | Alltel | 67,25 | -0,15 | 67,35 | 1388 | | Amer Electric Power | 46,82 | +1,10 | 46,31 | 582 | | Amer Express Co | 60,44 | +0,35 | 60,23 | 1421 | | AIG | 66,11 | +2,40 | 64,56 | 2798 | | Amgen | 51,10 | -1,29 | 51,77 | 2930 | | Analog Devices | 36,43 | -0,60 | 36,65 | 538 | | Anheuser-Busch | 49,60 | -0,82 | 50,34 | 739 | | Time Warner Inc | 18,41 | -0,38 | 18,48 | 5155 | | Apple Comp Inc | 136,81 | +1,15 | 135,25 | 12114 | | Applied Materials | 22,55 | -1,31 | 22,85 | 15373 | | Automatic Data Proc | 48,45 | +0,85 | 48,04 | 772 | | Bank of America | 48,75 | +1,23 | 48,16 | 5267 | | Bank of New York | 43,67 | +0,69 | 43,37 | 1482 | | Baxter Int | 53,60 | -0,69 | 53,97 | 844 | | BCE Inc | 37,23 | -0,08 | 37,26 | 171 | | Berkshire cl a* | 112,50 | +0,45 | 112,00 | 1 | | Berkshire cl b* | 3,68 | +0,19 | 3,67 | 9 | | Boeing Co | 103,10 | -1,19 | 104,34 | 637 | | Bristol Myers sq | 28,73 | +0,74 | 28,52 | 1574 | | Cardinal Health | 68,21 | -0,44 | 68,51 | 326 | | Carnival | 44,64 | +0,45 | 44,44 | 788 | | Caterpillar Inc | 80,95 | -0,06 | 81,00 | 862 | | ChevronTexaco | 82,64 | +0,76 | 82,02 | 2133 | | Cigna | 48,19 | -1,25 | 48,80 | 422 | | Cisco | 29,40 | -0,34 | 29,50 | 21569 | | Citigroup | 49,07 | +1,49 | 48,35 | 5862 | | Coca-Cola Co | 54,01 | -0,41 | 54,23 | 1257 | | Colgate Palmoliv | 67,89 | +0,06 | 67,85 | 581 | | Costco Wholesale | 63,95 | +1,62 | 62,93 | 2843 | | Daimler-Chrysler | 88,53 | -1,69 | 90,05 | 358 | | Dow Chemical Co | 43,19 | +0,35 | 43,04 | 863 | | Du Pont Co | 47,46 | -0,38 | 47,64 | 1522 | | Eastman Kodak | 26,54 | +0,11 | 26,51 | 507 | | Eli Lilly | 56,68 | +0,82 | 56,22 | 925 | | EMC Corp | 17,93 | -3,03 | 18,49 | 7366 | | Emerson Electric | 47,74 | -0,77 | 48,11 | 808 | | Exelon | 73,94 | -0,44 | 74,27 | 1011 | | Exxon Mobil | 84,83 | +1,54 | 83,54 | 4439 | | Fannie Mae | 66,58 | +6,53 | 62,50 | 4366 | | First Data Corp | 31,83 | -0,50 | 31,99 | 2196 | | Ford Motor Co | 8,23 | +0,49 | 8,19 | 5258 | | Gap Inc | 15,92 | -0,56 | 16,01 | 2451 | | Genentech | 74,07 | -0,12 | 74,16 | 464 | | General Elec Co | 39,33 | +0,59 | 39,10 | 6136 | | General Motors | 33,23 | +2,40 | 32,45 | 1872 | | Goldman Sachs Gr | 193,25 | +2,91 | 187,79 | 3588 | | HJ Heinz Co | 43,60 | -0,89 | 43,99 | 547 | | Halliburton Co | 34,61 | +0,90 | 34,30 | 2652 | | Hewlett-Packard | 48,46 | — | 48,46 | 2493 | | Home Depot Inc | 36,65 | -0,65 | 36,89 | 3071 | | Honeywell Int | 58,41 | -0,92 | 58,95 | 678 | | Illinois Tool Works | 55,03 | -0,34 | 55,22 | 470 | | Intel Corp | 24,10 | -0,12 | 24,13 | 19648 | | IBM | 112,77 | -0,98 | 113,89 | 1072 | | Intl Paper | 34,48 | -0,06 | 34,50 | 864 | | Johnson&Johnson | 61,90 | -0,64 | 62,30 | 2736 | | J P Morgan Chase | 45,31 | +0,44 | 45,11 | 4792 | | Kimberly-Clark | 69,42 | -0,10 | 69,49 | 582 | | Kohls | 60,21 | -0,17 | 60,31 | 1202 | | Kroger | 26,57 | +0,42 | 26,46 | 1261 | | Lehman Brothers | 61,81 | +6,08 | 58,27 | 3745 | | Lockheed Martin | 98,41 | -2,42 | 100,85 | 429 | | Lowes Cos | 27,95 | -0,32 | 28,04 | 1518 | | Marsh & McLennan | 26,82 | -3,00 | 27,65 | 2467 | | McDonalds Corp | 49,66 | +0,40 | 49,46 | 818 | | Medtronic | 53,60 | +0,54 | 53,31 | 1368 | | Merck & Co | 51,72 | +0,72 | 51,35 | 1841 | | Merrill Lynch | 76,34 | +2,40 | 74,55 | 3485 | | Metlife Inc | 64,05 | +0,95 | 63,45 | 925 | | Micron Tech | 11,43 | -1,72 | 11,63 | 2633 | | Microsoft | 29,23 | -1,05 | 29,54 | 14501 | | Minnesota Mining | 87,39 | -0,43 | 87,77 | 567 | | Motorola Inc | 16,36 | -1,03 | 16,53 | 3920 | | Occidental Petr | 55,11 | +1,51 | 54,29 | 1573 | | Omnicom Group | 53,77 | -0,94 | 54,28 | 524 | | Oracle Corp | 19,69 | -1,94 | 20,08 | 10715 | | Pfizer Inc | 24,44 | +1,37 | 24,11 | 7084 | | Philip Morris | 68,53 | -0,65 | 68,98 | 1216 | | Raytheon Co | 58,96 | -1,55 | 59,89 | 797 | | Schering-plough | 28,53 | -1,48 | 28,96 | 1930 | | Tenet Healthcare | 4,49 | -9,11 | 4,94 | 3252 | | Texas Instrument | 33,97 | -0,12 | 34,01 | 2185 | | Textron Inc | 111,53 | -1,80 | 113,57 | 428 | | Time Warner Inc | 18,41 | -0,38 | 18,48 | 5155 | | Tyco Int | 47,00 | -2,08 | 48,00 | 1043 | | Unisys Corp | 7,66 | +0,92 | 7,59 | 499 | | UPS | 77,61 | -0,28 | 77,83 | 840 | | United Tech | 74,18 | -0,90 | 74,85 | 721 | | Unitedhealth Gr | 48,00 | -1,03 | 48,50 | 1027 | | US Bancorp | 31,79 | +2,15 | 31,12 | 2830 | | Verizon Comm | 43,46 | +0,09 | 43,42 | 1709 | | Wachovia | 47,74 | +1,06 | 47,24 | 2610 | | Wal-Mart Stores | 47,15 | +0,28 | 47,02 | 2491 | | Walt Disney Co | 34,42 | +0,35 | 34,30 | 1917 | | Washington Mutual | 37,13 | +3,89 | 35,74 | 3016 | | Wells Fargo | 35,13 | +1,06 | 34,76 | 4528 | | Xerox Corp | 16,36 | -2,91 | 16,85 | 2809 |
|
