| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | +0,91 | 9,9 | 7461 | | ANZ Banking Grp | 28,9 | +1,12 | 28,6 | 5010 | | CommonWealth Bank | 54,2 | +1,48 | 53,4 | 3029 | | National Australian Bank | 40,1 | +0,78 | 39,8 | 4110 | | Telstra Corp | 4,3 | +3,34 | 4,2 | 43753 | | Westpac Banking | 26,6 | +1,06 | 26,4 | 5553 | | Япония (JPY) | | Asahi Kasei | 790,0 | +1,15 | 781,0 | 5974 | | Daiwa Securities | 1168,0 | +2,19 | 1143,0 | 9556 | | Fuji Photo Film | 4730,0 | +0,85 | 4690,0 | 1947 | | Fujitsu Ltd | 673,0 | +2,12 | 659,0 | 13359 | | Honda Motor Co | 3670,0 | +2,23 | 3590,0 | 9027 | | Kao Corp | 3200,0 | +1,91 | 3140,0 | 1644 | | KDDI* | 836000,0 | -1,18 | 846000,0 | 19 | | Mitsubishi Fin Gr* | 1100000,
0 | +0,92 | 1090000,0 | 38 | | Mitsubishi Electric | 1242,0 | +3,07 | 1205,0 | 7316 | | NEC Corp | 531,0 | +0,57 | 528,0 | 7924 | | Nippon Steel Corp | 777,0 | +4,30 | 745,0 | 98250 | | Nissan Motor Co | 1124,0 | +2,46 | 1097,0 | 19349 | | NTT* | 497000,0 | +1,84 | 488000,0 | 24 | | NTT DoCoMo* | 170000,0 | +2,41 | 166000,0 | 118 | | Pioneer | 1407,0 | -0,64 | 1416,0 | 2043 | | Ricoh | 2360,0 | — | 2360,0 | 3305 | | Seikisui House | 1516,0 | +2,16 | 1484,0 | 3316 | | Shin-Etsu Chem | 7890,0 | +3,95 | 7590,0 | 2608 | | Sony | 5280,0 | +1,34 | 5210,0 | 11210 | | Sumitomo Chem | 867,0 | +0,58 | 862,0 | 8957 | | TDK Corp | 8990,0 | +0,33 | 8960,0 | 972 | | Toshiba Corp | 1016,0 | +2,73 | 989,0 | 22164 | | Toyota Motor Co | 6580,0 | +2,02 | 6450,0 | 9878 | | Гонконг (HKD) | | Cheung Kong | 103,0 | +0,39 | 102,6 | 9087 | | China Mobile | 88,4 | +0,63 | 87,9 | 78954 | | China Unicom | 12,4 | +2,14 | 12,2 | 23661 | | CLP Holdings | 51,6 | -1,43 | 52,4 | 4547 | | CNOOC | 8,3 | +1,35 | 8,1 | 174573 | | Hang Seng Bank | 115,7 | +0,09 | 115,6 | 5538 | | Henderson Land | 50,5 | +0,70 | 50,2 | 5047 | | HSBC Holdings | 138,1 | -1,29 | 139,9 | 31952 | | Hutchison | 76,2 | -0,33 | 76,4 | 15402 | | Франция (EUR) | | Axa | 29,4 | -0,17 | 29,4 | 9987 | | BNP Paribas | 78,3 | +0,03 | 78,3 | 4593 | | Bouygues | 51,8 | +0,12 | 51,8 | 1841 | | Danone | 54,2 | +0,35 | 54,0 | 2011 | | EADS | 20,6 | +2,03 | 20,2 | 2885 | | France Telecom | 21,4 | +0,75 | 21,2 | 11779 | | Lafarge | 109,9 | +0,75 | 109,1 | 1450 | | Michelin | 88,1 | +3,03 | 85,5 | 1395 | | Peugeot | 59,6 | +0,74 | 59,1 | 2016 | | Renault | 94,3 | -0,64 | 94,9 | 1677 | | Sanofi-Synthelab | 58,7 | +0,46 | 58,5 | 4078 | | Schneider Elec | 88,9 | +0,19 | 88,7 | 1105 | | STMicroelectronics | 12,4 | +0,65 | 12,3 | 3988 | | Total Fina Elf | 52,5 | -0,40 | 52,7 | 9862 | | Великобритания (GBp) | | ARM Holdings | 142,2 | -1,39 | 144,0 | 23411 | | BAE System | 428,6 | -0,70 | 431,0 | 16828 | | Barclays | 628,0 | -1,02 | 634,5 | 47397 | | BP | 539,5 | — | 538,5 | 62097 | | BAT | 1604,9 | +0,44 | 1606,0 | 5919 | | British Airways | 397,9 | +1,52 | 395,5 | 17949 | | British Telecom | 312,0 | +1,46 | 307,5 | 88382 | | Cable & Wireless | 163,9 | -0,55 | 164,9 | 22297 | | Cadbury Schweppes | 540,4 | -1,18 | 553,0 | 17626 | | HSBC Hldg | 892,5 | +0,22 | 894,0 | 44971 | | Lloyds TSB Grp | 543,1 | +0,09 | 543,5 | 50853 | | Marks & Spencer | 585,5 | -2,25 | 599,0 | 10112 | | Prudential | 651,7 | -0,53 | 657,5 | 16299 | | Reuters Group | 612,1 | — | 615,0 | 10445 | | Rio Tinto | 3067,7 | -0,23 | 3078,0 | 8592 | | Sainsbury | 505,5 | +0,88 | 510,5 | 16256 | | Unilever | 1508,9 | -0,79 | 1519,0 | 5484 | | Vodafone Airtch | 155,5 | +0,71 | 155,3 | 180328 | | Германия (EUR) | | Allianz AG | 158,7 | -0,28 | 159,1 | 3633 | | BASF | 92,2 | +1,70 | 90,6 | 3076 | | Bayer AG | 56,8 | +3,82 | 54,7 | 11034 | | BMW | 43,9 | +0,27 | 43,8 | 2830 | | Commerzbank AG | 30,0 | -0,76 | 30,3 | 4953 | | Deutsche Bank n | 92,7 | -0,81 | 93,5 | 8557 | | Dt Telekom n | 13,4 | -0,30 | 13,5 | 24545 | | Hypovereinsbank | 40,3 | -0,32 | 40,4 | 209 | | Infineon Tech | 10,9 | +0,18 | 10,8 | 6993 | | Merck KGaA | 91,5 | -0,78 | 92,2 | 603 | | Munich Re | 127,5 | -1,95 | 130,0 | 3354 | | Sap AG | 38,8 | +0,36 | 38,6 | 5637 | | Siemens | 89,1 | +0,03 | 89,0 | 5160 | | Volkswagen AG | 150,6 | +2,09 | 147,5 | 3427 | | Финляндия (EUR) | | Nokia | 22,1 | +0,27 | 22,0 | 27643 | | Stora Enso | 12,2 | +1,07 | 12,1 | 2819 | | Швейцария (CHF) | | Ciba Special | 62,1 | -0,24 | 62,2 | 474 | | Lonza Grp AG | 107,7 | +0,56 | 107,1 | 262 | | CS Group | 79,2 | -0,25 | 79,4 | 8749 | | Nestle | 498,3 | +1,58 | 490,5 | 2446 | | Novartis | 63,0 | -0,40 | 63,3 | 8458 | | Roche | 233,5 | +0,47 | 232,4 | 5 | | Swiss Re | 98,8 | -0,65 | 99,4 | 1745 | | UBS AG | 62,6 | -0,95 | 63,2 | 17618 | | Zurich Fin | 334,8 | -0,07 | 335,0 | 1354 | | Швеция (SEK) | | ABB | 155,5 | +1,30 | 153,5 | 7888 | | Electrolux | 151,5 | -1,62 | 154,0 | 3311 | | Ericsson | 24,8 | +0,57 | 24,7 | 91702 | | Nordea | 105,2 | -0,94 | 106,2 | 10383 | | Volvo | 113,8 | -0,66 | 114,5 | 11239 | | Голландия (EUR) | | ABN Amro Hld | 34,0 | +1,44 | 18,4 | 41253 | | Ahold Kon | 9,1 | -0,09 | 34,1 | 22178 | | Fortis | 26,7 | +0,30 | 13,3 | 9049 | | ING Grp | 29,3 | -0,22 | 9,1 | 7534 | | Philips | 27,7 | -0,52 | 26,8 | 4096 | | Россия (ADR) | | АФК Система | 25,99 | +0,57 | 26,35 | 401 | | Вимм-Билль-Данн | 90,05 | -0,32 | 90,34 | 40 | | Вымпелком | 100,81 | +0,25 | 100,56 | 151 | | Газпром | 39,81 | -2,23 | 40,72 | 8307 | | ЛУКОЙЛ | 71,35 | -1,92 | 73,00 | 3772 | | Мобильные телесистемы | 60,43 | +1,87 | 59,32 | 422 | | Норильский никель | 205,00 | +0,63 | 199,75 | 599 | | Пятерочка | 28,05 | -1,02 | 28,30 | 210 | | РАО ЕЭС России | 126,71 | -1,56 | 128,00 | 1329 | | Ростелеком | 58,27 | -0,48 | 58,55 | 32 | | Стальная группа Мечел | 36,56 | +0,61 | 36,34 | 211 | | Сургутнефтегаз | 56,79 | -2,24 | 58,10 | 738 | | Канада (CAD) | | Alcan Inc | 102,1 | -0,43 | 27,9 | 6947 | | Bank Nova Scotia | 49,9 | +1,62 | 100,5 | 990 | | BCE Inc | 40,0 | +0,94 | 64,8 | 597 | | Imperial Oil | 43,4 | +0,38 | 49,7 | 908 | | Loblaw Cos Ltd | 46,1 | +2,25 | 39,1 | 4273 | | Nortel Networks | 19,5 | +1,40 | 42,8 | 204 | | Royal Bank of Canada | 54,0 | -0,30 | 46,2 | 97 | | США ($) | | Abbott Labs | 52,30 | -0,17 | 52,39 | 769 | | Agilent Tech | 33,83 | +0,68 | 33,60 | 365 | | Alcoa | 34,87 | +1,60 | 34,32 | 1853 | | Allstate Corp | 55,40 | +0,11 | 55,34 | 528 | | Alltel | 67,24 | +1,28 | 66,39 | 579 | | Amer Electric Power | 46,79 | +1,06 | 46,30 | 434 | | Amer Express Co | 58,82 | +0,24 | 58,68 | 994 | | AIG | 66,06 | +0,47 | 65,75 | 1260 | | Amgen | 49,30 | -0,98 | 49,79 | 2592 | | Analog Devices | 37,93 | -0,60 | 38,16 | 572 | | Anheuser-Busch | 48,16 | +0,65 | 47,85 | 651 | | Time Warner Inc | 18,57 | +0,81 | 18,42 | 2540 | | Apple Comp Inc | 127,92 | +4,66 | 122,22 | 21515 | | Applied Materials | 20,98 | +0,19 | 20,94 | 9646 | | Automatic Data Proc | 46,74 | -0,19 | 46,83 | 211 | | Bank of America | 51,45 | +0,19 | 51,35 | 3714 | | Bank of New York | 42,39 | -0,42 | 42,57 | 860 | | Baxter Int | 49,88 | -0,56 | 50,16 | 865 | | BCE Inc | 37,59 | +1,57 | 37,01 | 62 | | Berkshire cl a* | 119,00 | -1,41 | 120,70 | 1 | | Berkshire cl b* | 3,95 | -0,43 | 3,96 | 6 | | Boeing Co | 96,34 | -0,89 | 97,21 | 450 | | Bristol Myers sq | 28,37 | +0,89 | 28,12 | 805 | | Cardinal Health | 69,01 | -0,35 | 69,25 | 188 | | Carnival | 44,30 | -0,52 | 44,53 | 551 | | Caterpillar Inc | 74,44 | +0,53 | 74,05 | 781 | | ChevronTexaco | 84,38 | -0,60 | 84,89 | 1312 | | Cigna | 48,39 | -0,74 | 48,75 | 274 | | Cisco | 29,99 | +0,77 | 29,76 | 14836 | | Citigroup | 48,40 | +0,02 | 48,39 | 3914 | | Coca-Cola Co | 54,49 | -0,06 | 54,52 | 811 | | Colgate Palmoliv | 65,82 | -1,17 | 66,60 | 340 | | Costco Wholesale | 58,87 | +1,62 | 57,93 | 1764 | | Dow Chemical Co | 41,53 | -0,65 | 41,80 | 933 | | Du Pont Co | 47,82 | +0,17 | 47,74 | 706 | | Eastman Kodak | 26,88 | +2,67 | 26,18 | 622 | | Eli Lilly | 55,39 | -0,43 | 55,63 | 666 | | EMC Corp | 19,10 | +2,41 | 18,65 | 6596 | | Emerson Electric | 46,38 | -1,59 | 47,13 | 1025 | | Exelon | 71,63 | +0,34 | 71,39 | 589 | | Exxon Mobil | 83,46 | -1,27 | 84,53 | 3196 | | Fannie Mae | 68,25 | +1,11 | 67,50 | 1940 | | First Data Corp | 32,39 | +1,76 | 31,83 | 2566 | | Ford Motor Co | 7,97 | -0,38 | 8,00 | 2258 | | Gap Inc | 17,32 | -0,40 | 17,39 | 994 | | Genentech | 71,89 | -0,70 | 72,40 | 391 | | General Elec Co | 38,51 | +0,76 | 38,22 | 3803 | | General Motors | 30,80 | -0,55 | 30,97 | 733 | | Goldman Sachs Gr | 173,80 | +0,60 | 172,76 | 1393 | | HJ Heinz Co | 44,53 | +0,20 | 44,44 | 252 | | Halliburton Co | 32,71 | +0,25 | 32,63 | 1933 | | Hewlett-Packard | 46,41 | -0,36 | 46,58 | 1569 | | Home Depot Inc | 34,28 | +1,45 | 33,79 | 1940 | | Honeywell Int | 55,47 | -0,63 | 55,82 | 601 | | Illinois Tool Works | 55,00 | +0,73 | 54,60 | 419 | | Intel Corp | 23,95 | -0,66 | 24,11 | 24972 | | IBM | 108,87 | -0,32 | 109,22 | 1401 | | Intl Paper | 32,76 | +0,06 | 32,74 | 653 | | Johnson&Johnson | 61,73 | -0,16 | 61,83 | 1440 | | J P Morgan Chase | 46,58 | +0,19 | 46,49 | 2836 | | Kimberly-Clark | 69,40 | -0,20 | 69,54 | 398 | | Kohls | 60,30 | -0,45 | 60,57 | 766 | | Kroger | 26,49 | +2,44 | 25,86 | 838 | | Lehman Brothers | 56,99 | -0,14 | 57,07 | 1975 | | Lockheed Martin | 95,90 | -0,31 | 96,20 | 255 | | Lowes Cos | 29,09 | +2,07 | 28,50 | 2178 | | Marsh & McLennan | 26,50 | -0,04 | 26,51 | 451 | | McDonalds Corp | 48,66 | +0,77 | 48,29 | 775 | | Medtronic | 53,30 | +0,53 | 53,02 | 467 | | Merck & Co | 50,22 | +0,48 | 49,98 | 1122 | | Merrill Lynch | 75,15 | +0,33 | 74,90 | 1306 | | Metlife Inc | 63,84 | +0,17 | 63,73 | 619 | | Micron Tech | 11,35 | +3,37 | 10,98 | 3044 | | Microsoft | 28,07 | -0,67 | 28,26 | 18681 | | Minnesota Mining | 88,25 | -0,02 | 88,27 | 489 | | Motorola Inc | 16,36 | +0,25 | 16,32 | 1760 | | Occidental Petr | 54,88 | -0,29 | 55,04 | 775 | | Omnicom Group | 49,66 | +0,26 | 49,53 | 254 | | Oracle Corp | 19,15 | +0,21 | 19,11 | 7621 | | Pfizer Inc | 24,31 | +0,58 | 24,17 | 5052 | | Philip Morris | 67,68 | +1,01 | 67,00 | 1292 | | Raytheon Co | 57,36 | +0,49 | 57,08 | 517 | | Schering-plough | 29,05 | -0,14 | 29,09 | 1756 | | Tenet Healthcare | 3,69 | -0,81 | 3,72 | 1287 | | Texas Instrument | 33,75 | +0,84 | 33,47 | 1935 | | Textron Inc | 110,42 | +0,67 | 109,68 | 145 | | Time Warner Inc | 18,57 | +0,81 | 18,42 | 2540 | | Tyco Int | 42,58 | -0,49 | 42,79 | 633 | | Unisys Corp | 7,27 | +0,55 | 7,23 | 277 | | UPS | 75,55 | -0,51 | 75,94 | 484 | | United Tech | 73,92 | -1,04 | 74,70 | 616 | | Unitedhealth Gr | 49,69 | +0,28 | 49,55 | 832 | | US Bancorp | 32,72 | +0,34 | 32,61 | 919 | | Verizon Comm | 41,55 | +1,07 | 41,11 | 1140 | | Wachovia | 49,06 | +0,10 | 49,01 | 1115 | | Wal-Mart Stores | 43,35 | -0,55 | 43,59 | 2554 | | Walt Disney Co | 33,20 | +0,88 | 32,91 | 1377 | | Washington Mutual | 38,06 | +1,44 | 37,52 | 1168 | | Wells Fargo | 37,17 | +0,19 | 37,10 | 3326 | | Xerox Corp | 16,32 | +2,51 | 15,92 | 707 |
|
