| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -0,90 | 10,1 | 6010 | | ANZ Banking Grp | 29,5 | +0,20 | 29,4 | 5020 | | CommonWealth Bank | 54,8 | -0,36 | 55,0 | 2633 | | National Australian Bank | 40,0 | -0,32 | 40,1 | 3111 | | Telstra Corp | 4,3 | -1,14 | 4,4 | 33717 | | Westpac Banking | 26,8 | +0,04 | 26,8 | 5065 | | Япония (JPY) | | Asahi Kasei | 803,0 | -0,86 | 810,0 | 4904 | | Daiwa Securities | 1163,0 | -0,43 | 1168,0 | 6615 | | Fuji Photo Film | 4980,0 | +1,84 | 4890,0 | 1702 | | Fujitsu Ltd | 736,0 | -0,27 | 738,0 | 14852 | | Honda Motor Co | 3700,0 | -0,54 | 3720,0 | 8277 | | Kao Corp | 3200,0 | +0,31 | 3190,0 | 1033 | | KDDI* | 867000,0 | +0,46 | 863000,0 | 11 | | Mitsubishi Fin Gr* | 1130000,
0 | — | 1130000,0 | 50 | | Mitsubishi Electric | 1317,0 | -0,53 | 1324,0 | 7787 | | NEC Corp | 541,0 | -0,37 | 543,0 | 4764 | | Nippon Steel Corp | 805,0 | -0,37 | 808,0 | 62768 | | Nissan Motor Co | 1121,0 | -1,15 | 1134,0 | 9219 | | NTT* | 517000,0 | +0,19 | 516000,0 | 13 | | NTT DoCoMo* | 171000,0 | -2,29 | 175000,0 | 118 | | Pioneer | 1437,0 | -0,07 | 1438,0 | 1658 | | Ricoh | 2545,0 | +0,20 | 2540,0 | 3694 | | Seikisui House | 1501,0 | -3,35 | 1553,0 | 5139 | | Shin-Etsu Chem | 8340,0 | +0,36 | 8310,0 | 1438 | | Sony | 5420,0 | -0,37 | 5440,0 | 5143 | | Sumitomo Chem | 856,0 | -0,93 | 864,0 | 9039 | | TDK Corp | 9180,0 | +0,88 | 9100,0 | 1006 | | Toshiba Corp | 1068,0 | +1,42 | 1053,0 | 19967 | | Toyota Motor Co | 6660,0 | -0,30 | 6680,0 | 5279 | | Гонконг (HKD) | | Cheung Kong | 108,7 | -0,73 | 109,5 | 6091 | | China Mobile | 96,6 | +0,73 | 95,9 | 36797 | | China Unicom | 13,7 | +2,09 | 13,4 | 10106 | | CLP Holdings | 53,4 | -0,09 | 53,5 | 2454 | | CNOOC | 9,0 | -1,65 | 9,1 | 145415 | | Hang Seng Bank | 119,9 | +0,08 | 119,8 | 2718 | | Henderson Land | 52,8 | -1,68 | 53,7 | 2821 | | HSBC Holdings | 140,5 | -0,50 | 141,2 | 19274 | | Hutchison | 76,8 | -0,58 | 77,2 | 12051 | | Франция (EUR) | | Axa | 29,7 | — | 29,7 | 6852 | | BNP Paribas | 77,7 | -0,88 | 78,4 | 3854 | | Bouygues | 54,7 | +1,22 | 54,0 | 792 | | Danone | 55,3 | +1,19 | 54,6 | 1581 | | EADS | 21,4 | +1,67 | 21,0 | 1915 | | France Telecom | 21,8 | +0,74 | 21,6 | 9967 | | Lafarge | 115,1 | +1,42 | 113,5 | 782 | | Michelin | 92,0 | +1,18 | 90,9 | 515 | | Peugeot | 61,1 | +1,55 | 60,2 | 901 | | Renault | 100,3 | +1,24 | 99,0 | 1353 | | Sanofi-Synthelab | 59,3 | +0,20 | 59,2 | 3550 | | Schneider Elec | 94,0 | +1,22 | 92,9 | 996 | | STMicroelectronics | 12,4 | +0,57 | 12,4 | 1795 | | Total Fina Elf | 54,1 | +1,39 | 53,4 | 7808 | | Великобритания (GBp) | | ARM Holdings | 142,8 | -0,52 | 143,8 | 8030 | | BAE System | 450,6 | +0,11 | 450,8 | 19426 | | Barclays | 617,0 | -2,63 | 627,5 | 72782 | | BP | 551,8 | +1,10 | 546,5 | 64050 | | BAT | 1636,5 | -0,12 | 1640,0 | 7840 | | British Airways | 417,1 | -2,44 | 419,5 | 12560 | | British Telecom | 307,6 | +0,98 | 306,0 | 25278 | | Cable & Wireless | 166,6 | -0,42 | 166,9 | 11506 | | Cadbury Schweppes | 569,0 | +0,71 | 565,0 | 11278 | | HSBC Hldg | 896,6 | +0,06 | 897,5 | 35036 | | Lloyds TSB Grp | 549,1 | -0,54 | 553,5 | 17133 | | Marks & Spencer | 607,0 | +1,65 | 604,5 | 14202 | | Prudential | 686,0 | -0,22 | 687,5 | 12829 | | Reuters Group | 635,0 | +0,39 | 635,0 | 6063 | | Rio Tinto | 3344,0 | +2,36 | 3262,0 | 6931 | | Sainsbury | 544,5 | +2,16 | 533,0 | 11556 | | Unilever | 1531,0 | -0,07 | 1532,0 | 6264 | | Vodafone Airtch | 157,1 | +0,45 | 156,4 | 101039 | | Германия (EUR) | | Allianz AG | 157,7 | -0,92 | 159,1 | 3100 | | BASF | 92,7 | +0,02 | 92,7 | 1418 | | Bayer AG | 56,8 | +0,80 | 56,4 | 2813 | | BMW | 44,0 | +0,34 | 43,9 | 1407 | | Commerzbank AG | 29,5 | -1,01 | 29,8 | 4860 | | Deutsche Bank n | 91,1 | -0,02 | 91,2 | 5438 | | Dt Telekom n | 13,5 | -0,30 | 13,5 | 14666 | | Hypovereinsbank | 40,4 | +0,27 | 40,3 | 44 | | Infineon Tech | 11,0 | — | 11,0 | 3986 | | Merck KGaA | 91,5 | -0,10 | 91,6 | 445 | | Munich Re | 127,2 | -0,91 | 128,4 | 1582 | | Sap AG | 38,7 | -0,21 | 38,8 | 3344 | | Siemens | 92,2 | +0,57 | 91,7 | 3785 | | Volkswagen AG | 148,9 | -0,43 | 149,5 | 2153 | | Финляндия (EUR) | | Nokia | 22,5 | +0,99 | 22,3 | 17952 | | Stora Enso | 13,1 | +2,34 | 12,8 | 6655 | | Швейцария (CHF) | | Ciba Special | 64,6 | -0,23 | 64,7 | 636 | | Lonza Grp AG | 114,8 | +2,87 | 111,6 | 425 | | CS Group | 79,9 | +0,13 | 79,8 | 7321 | | Nestle | 510,0 | +1,90 | 500,5 | 1319 | | Novartis | 63,5 | -0,24 | 63,6 | 5437 | | Roche | 237,8 | -1,25 | 240,8 | 2 | | Swiss Re | 100,8 | -0,30 | 101,1 | 1064 | | UBS AG | 63,4 | +0,08 | 63,4 | 9786 | | Zurich Fin | 344,5 | — | 344,5 | 776 | | Швеция (SEK) | | ABB | 162,0 | +1,57 | 159,5 | 4391 | | Electrolux | 158,5 | +0,96 | 157,0 | 3063 | | Ericsson | 25,2 | — | 25,2 | 71198 | | Nordea | 107,9 | -0,19 | 108,1 | 8340 | | Volvo | 123,0 | +3,36 | 119,0 | 11348 | | Голландия (EUR) | | ABN Amro Hld | 34,2 | -1,08 | 19,3 | 44875 | | Aegon NV | 13,4 | — | 0,0 | 0 | | Ahold Kon | 9,5 | -1,07 | 34,6 | 30780 | | Fortis | 27,2 | -0,15 | 13,4 | 8515 | | ING Grp | 29,7 | +0,95 | 9,4 | 12706 | | Philips | 28,7 | +0,55 | 27,1 | 3916 | | Россия (ADR) | | АФК Система | 28,35 | — | 28,70 | 379 | | Вимм-Билль-Данн | 100,56 | +4,86 | 95,90 | 99 | | Вымпелком | 21,75 | +3,72 | 20,97 | 731 | | Газпром | 41,01 | +0,49 | 41,00 | 5394 | | ЛУКОЙЛ | 73,00 | +0,68 | 73,30 | 2122 | | Мобильные телесистемы | 62,12 | +2,95 | 60,34 | 380 | | Норильский никель | 216,90 | +2,23 | 213,25 | 178 | | Пятерочка | 30,81 | +2,64 | 29,91 | 61 | | РАО ЕЭС России | 126,00 | +2,02 | 123,50 | 781 | | Ростелеком | 59,50 | +0,93 | 58,95 | 43 | | Стальная группа Мечел | 39,35 | +3,17 | 38,14 | 226 | | Сургутнефтегаз | 59,28 | +3,29 | 57,80 | 788 | | Канада (CAD) | | Alcan Inc | 102,5 | +1,13 | 28,4 | 5059 | | Bank of Montreal | 66,6 | — | 0,0 | 0 | | Bank Nova Scotia | 50,9 | +0,31 | 102,2 | 509 | | BCE Inc | 39,8 | -0,22 | 66,7 | 374 | | Imperial Oil | 45,5 | +0,16 | 50,9 | 690 | | Loblaw Cos Ltd | 45,8 | +0,40 | 39,7 | 1294 | | Nortel Networks | 19,5 | +1,04 | 45,0 | 176 | | Royal Bank of Canada | 54,8 | -0,24 | 45,9 | 76 | | США ($) | | Abbott Labs | 52,12 | -0,08 | 52,16 | 484 | | Agilent Tech | 34,64 | — | 34,64 | 359 | | Alcoa | 36,00 | +0,64 | 35,77 | 1904 | | Allstate Corp | 56,29 | +0,54 | 55,99 | 410 | | Alltel | 67,56 | -0,59 | 67,96 | 311 | | Amer Electric Power | 46,05 | -0,41 | 46,24 | 218 | | Amer Express Co | 60,02 | -0,02 | 60,03 | 1119 | | AIG | 66,78 | -0,45 | 67,08 | 1267 | | Amgen | 50,22 | -0,06 | 50,25 | 2465 | | Analog Devices | 36,15 | -0,69 | 36,40 | 522 | | Anheuser-Busch | 48,19 | +0,40 | 48,00 | 610 | | Time Warner Inc | 18,83 | -1,10 | 19,04 | 2561 | | Apple Comp Inc | 133,78 | +2,07 | 131,07 | 15603 | | Applied Materials | 20,75 | +0,24 | 20,70 | 5003 | | Automatic Data Proc | 46,32 | -1,05 | 46,81 | 570 | | Bank of America | 51,60 | -0,44 | 51,83 | 2468 | | Bank of New York | 41,72 | -0,31 | 41,85 | 745 | | Baxter Int | 52,40 | -0,17 | 52,49 | 331 | | BCE Inc | 37,84 | +0,56 | 37,63 | 67 | | Berkshire cl a* | 119,00 | +0,17 | 118,80 | 1 | | Berkshire cl b* | 3,96 | +0,49 | 3,95 | 3 | | Boeing Co | 97,55 | +0,84 | 96,74 | 550 | | Bristol Myers sq | 29,26 | +0,90 | 29,00 | 1463 | | Cardinal Health | 69,13 | -0,53 | 69,50 | 188 | | Carnival | 45,22 | +0,18 | 45,14 | 345 | | Caterpillar Inc | 75,43 | +0,35 | 75,17 | 537 | | ChevronTexaco | 86,47 | +1,16 | 85,48 | 1189 | | Cigna | 49,87 | -0,04 | 49,89 | 193 | | Cisco | 30,20 | -0,23 | 30,27 | 9714 | | Citigroup | 48,09 | -0,54 | 48,35 | 2269 | | Coca-Cola Co | 53,99 | +0,02 | 53,98 | 886 | | Colgate Palmoliv | 66,72 | +0,06 | 66,68 | 268 | | Costco Wholesale | 60,85 | — | 60,85 | 932 | | Dow Chemical Co | 42,89 | -0,35 | 43,04 | 877 | | Du Pont Co | 48,58 | -0,74 | 48,94 | 560 | | Eastman Kodak | 27,28 | -0,80 | 27,50 | 276 | | Eli Lilly | 55,57 | -0,54 | 55,87 | 568 | | EMC Corp | 19,69 | +1,23 | 19,45 | 3867 | | Emerson Electric | 47,16 | +2,01 | 46,23 | 559 | | Exelon | 72,20 | -0,32 | 72,43 | 407 | | Exxon Mobil | 84,68 | +1,11 | 83,75 | 3035 | | Fannie Mae | 66,61 | -2,23 | 68,13 | 844 | | First Data Corp | 32,81 | +0,31 | 32,71 | 807 | | Ford Motor Co | 7,67 | -1,03 | 7,75 | 4632 | | Gap Inc | 18,34 | +5,40 | 17,40 | 2542 | | Genentech | 72,99 | -0,45 | 73,32 | 295 | | General Elec Co | 39,02 | -0,26 | 39,12 | 4407 | | General Motors | 30,45 | -0,98 | 30,75 | 1221 | | Goldman Sachs Gr | 175,78 | -0,97 | 177,50 | 1121 | | HJ Heinz Co | 44,87 | -0,77 | 45,22 | 514 | | Halliburton Co | 33,78 | +1,23 | 33,37 | 1521 | | Hewlett-Packard | 47,67 | +0,04 | 47,65 | 1231 | | Home Depot Inc | 34,45 | +1,26 | 34,02 | 2135 | | Honeywell Int | 55,80 | -0,13 | 55,87 | 446 | | Illinois Tool Works | 56,30 | -0,35 | 56,50 | 314 | | Intel Corp | 24,37 | +0,58 | 24,23 | 13708 | | IBM | 111,83 | +0,34 | 111,45 | 1052 | | Intl Paper | 34,16 | +0,65 | 33,94 | 599 | | Johnson&Johnson | 61,40 | -0,47 | 62,11 | 1743 | | J P Morgan Chase | 45,35 | -0,70 | 45,67 | 1841 | | Kimberly-Clark | 69,93 | +0,39 | 69,66 | 360 | | Kohls | 57,54 | -1,42 | 58,37 | 864 | | Kroger | 27,14 | +2,80 | 26,40 | 1323 | | Lehman Brothers | 57,98 | -0,34 | 58,18 | 1513 | | Lockheed Martin | 98,01 | +1,11 | 96,93 | 233 | | Lowes Cos | 29,86 | +0,78 | 29,63 | 1405 | | Marsh & McLennan | 26,23 | -0,68 | 26,41 | 331 | | McDonalds Corp | 50,00 | +0,30 | 49,85 | 726 | | Medtronic | 53,71 | +0,28 | 53,56 | 900 | | Merck & Co | 50,18 | -0,63 | 50,50 | 877 | | Merrill Lynch | 75,12 | -1,01 | 75,89 | 1288 | | Metlife Inc | 65,63 | -1,60 | 66,70 | 475 | | Micron Tech | 10,89 | -2,07 | 11,12 | 2238 | | Microsoft | 28,32 | +0,07 | 28,30 | 13372 | | Minnesota Mining | 88,56 | -0,21 | 88,75 | 428 | | Motorola Inc | 16,63 | +0,18 | 16,60 | 2080 | | Occidental Petr | 56,18 | +2,03 | 55,06 | 665 | | Omnicom Group | 50,61 | +0,48 | 50,37 | 180 | | Oracle Corp | 19,48 | +0,57 | 19,37 | 8665 | | Pfizer Inc | 24,53 | -0,37 | 24,62 | 4503 | | Philip Morris | 68,70 | +0,10 | 68,63 | 877 | | Raytheon Co | 57,41 | +0,23 | 57,28 | 270 | | Schering-plough | 30,57 | +0,92 | 30,29 | 968 | | Tenet Healthcare | 3,72 | -1,59 | 3,78 | 2277 | | Texas Instrument | 34,48 | +0,97 | 34,15 | 1441 | | Textron Inc | 113,05 | -0,61 | 113,74 | 227 | | Time Warner Inc | 18,83 | -1,10 | 19,04 | 2561 | | Tyco Int | 43,64 | +0,79 | 43,30 | 175 | | Unisys Corp | 7,64 | +0,26 | 7,62 | 187 | | UPS | 76,55 | +0,17 | 76,42 | 490 | | United Tech | 73,45 | +0,20 | 73,30 | 512 | | Unitedhealth Gr | 49,28 | +1,36 | 48,62 | 1096 | | US Bancorp | 32,68 | -0,40 | 32,81 | 1127 | | Verizon Comm | 42,39 | +0,57 | 42,15 | 886 | | Wachovia | 49,01 | -1,39 | 49,70 | 1213 | | Wal-Mart Stores | 43,56 | +0,90 | 43,17 | 3022 | | Walt Disney Co | 33,44 | +0,84 | 33,16 | 1084 | | Washington Mutual | 36,35 | -1,54 | 36,92 | 955 | | Wells Fargo | 36,40 | -0,14 | 36,45 | 1626 | | Xerox Corp | 16,76 | +0,18 | 16,73 | 409 |
|
