| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,77 | 10,4 | 6914 | | ANZ Banking Grp | 29,0 | -1,06 | 29,3 | 4544 | | CommonWealth Bank | 54,2 | -0,77 | 54,6 | 3162 | | National Australian Bank | 39,3 | -1,78 | 40,0 | 4468 | | Telstra Corp | 4,3 | -0,23 | 4,3 | 52649 | | Westpac Banking | 26,5 | -0,93 | 26,8 | 4702 | | Япония (JPY) | | Asahi Kasei | 817,0 | -1,21 | 827,0 | 3621 | | Daiwa Securities | 1125,0 | -2,77 | 1157,0 | 7524 | | Fuji Photo Film | 4750,0 | -2,46 | 4870,0 | 2532 | | Fujitsu Ltd | 729,0 | -2,02 | 744,0 | 14204 | | Honda Motor Co | 3690,0 | -2,38 | 3780,0 | 9704 | | Kao Corp | 3230,0 | +0,94 | 3200,0 | 1547 | | KDDI* | 861000,0 | -2,71 | 885000,0 | 12 | | Mitsubishi Fin Gr* | 1100000,
0 | -0,90 | 1110000,0 | 48 | | Mitsubishi Electric | 1290,0 | -2,49 | 1323,0 | 7505 | | NEC Corp | 524,0 | -2,06 | 535,0 | 9051 | | Nippon Steel Corp | 793,0 | -1,49 | 805,0 | 52680 | | Nissan Motor Co | 1089,0 | -1,63 | 1107,0 | 12879 | | NTT* | 520000,0 | -1,14 | 526000,0 | 31 | | NTT DoCoMo* | 175000,0 | -1,69 | 178000,0 | 127 | | Pioneer | 1380,0 | -2,47 | 1415,0 | 2221 | | Ricoh | 2440,0 | -4,50 | 2555,0 | 4118 | | Seikisui House | 1451,0 | -1,89 | 1479,0 | 3044 | | Shin-Etsu Chem | 8060,0 | -1,95 | 8220,0 | 1254 | | Sony | 5230,0 | -2,79 | 5380,0 | 6473 | | Sumitomo Chem | 845,0 | -0,12 | 846,0 | 4051 | | TDK Corp | 9060,0 | -1,09 | 9160,0 | 838 | | Toshiba Corp | 1010,0 | -3,44 | 1046,0 | 25489 | | Toyota Motor Co | 6530,0 | -1,95 | 6660,0 | 10163 | | Гонконг (HKD) | | Cheung Kong | 109,1 | -1,53 | 110,8 | 7762 | | China Mobile | 99,3 | -0,70 | 100,0 | 44900 | | China Unicom | 14,1 | +1,15 | 13,9 | 16261 | | CLP Holdings | 52,9 | -1,03 | 53,4 | 2651 | | CNOOC | 8,9 | -3,90 | 9,2 | 143215 | | Hang Seng Bank | 117,7 | -2,00 | 120,1 | 3196 | | Henderson Land | 52,1 | -2,71 | 53,6 | 2821 | | HSBC Holdings | 138,2 | -1,14 | 139,8 | 23905 | | Hutchison | 76,3 | -0,91 | 77,0 | 11834 | | Франция (EUR) | | Axa | 28,9 | +0,10 | 28,9 | 9824 | | BNP Paribas | 76,0 | +0,24 | 75,9 | 5727 | | Bouygues | 55,1 | +1,55 | 54,2 | 1114 | | Danone | 54,4 | +0,20 | 54,3 | 1936 | | EADS | 21,3 | +1,77 | 20,9 | 2223 | | France Telecom | 21,9 | +1,06 | 21,6 | 11092 | | Lafarge | 111,6 | -0,58 | 112,3 | 1065 | | Michelin | 91,3 | +2,30 | 89,3 | 1067 | | Peugeot | 60,7 | -0,34 | 60,9 | 1856 | | Renault | 97,0 | -2,34 | 99,3 | 3568 | | Sanofi-Synthelab | 58,6 | +0,29 | 58,5 | 4154 | | Schneider Elec | 94,2 | +0,80 | 93,4 | 1255 | | STMicroelectronics | 12,3 | +0,82 | 12,2 | 2939 | | Total Fina Elf | 53,0 | +0,88 | 52,6 | 7941 | | Великобритания (GBp) | | ARM Holdings | 139,6 | +0,72 | 139,8 | 13971 | | BAE System | 449,0 | +1,07 | 445,8 | 15173 | | Barclays | 595,2 | +1,87 | 589,0 | 56516 | | BP | 540,7 | +0,09 | 542,0 | 59026 | | BAT | 1603,9 | -0,56 | 1610,0 | 6311 | | British Airways | 414,6 | +0,67 | 412,8 | 11054 | | British Telecom | 305,7 | +1,31 | 306,0 | 43148 | | Cable & Wireless | 166,5 | +1,89 | 163,6 | 24530 | | Cadbury Schweppes | 559,0 | +2,49 | 562,5 | 17246 | | HSBC Hldg | 882,2 | +0,17 | 881,0 | 39930 | | Lloyds TSB Grp | 534,0 | — | 534,0 | 21547 | | Marks & Spencer | 609,8 | +1,48 | 606,5 | 15296 | | Prudential | 678,0 | +0,97 | 671,5 | 13384 | | Reuters Group | 627,0 | -0,48 | 630,0 | 8714 | | Rio Tinto | 3216,0 | +0,28 | 3246,0 | 12056 | | Sainsbury | 531,1 | +1,69 | 531,0 | 14123 | | Unilever | 1520,0 | +0,66 | 1514,0 | 4180 | | Vodafone Airtch | 155,2 | +1,35 | 155,0 | 132822 | | Германия (EUR) | | Allianz AG | 154,4 | -0,22 | 154,8 | 2981 | | BASF | 94,1 | +1,32 | 92,9 | 2842 | | Bayer AG | 55,8 | -0,53 | 56,1 | 3389 | | BMW | 43,4 | +0,25 | 43,3 | 3228 | | Commerzbank AG | 29,4 | -0,17 | 29,4 | 5198 | | Deutsche Bank n | 90,1 | +0,06 | 90,1 | 6176 | | Dt Telekom n | 13,5 | +0,22 | 13,4 | 18262 | | Hypovereinsbank | 40,4 | +0,47 | 40,2 | 48 | | Infineon Tech | 10,7 | — | 10,7 | 9013 | | Merck KGaA | 90,6 | -0,97 | 91,5 | 359 | | Munich Re | 125,8 | -0,35 | 126,2 | 1497 | | Sap AG | 38,5 | +0,89 | 38,2 | 6935 | | Siemens | 88,1 | -0,99 | 89,0 | 7401 | | Volkswagen AG | 149,8 | +0,41 | 149,2 | 1862 | | Финляндия (EUR) | | Nokia | 23,3 | +4,62 | 22,3 | 53326 | | Stora Enso | 12,8 | +1,34 | 12,6 | 5784 | | Швейцария (CHF) | | Ciba Special | 64,7 | +0,86 | 64,2 | 889 | | Lonza Grp AG | 114,8 | +1,59 | 113,0 | 356 | | CS Group | 78,3 | -0,25 | 78,5 | 6951 | | Nestle | 515,0 | +0,39 | 513,0 | 1545 | | Novartis | 63,0 | +0,08 | 63,0 | 4523 | | Roche | 235,5 | +0,21 | 235,0 | 6 | | Swiss Re | 100,2 | -0,30 | 100,5 | 1189 | | UBS AG | 62,7 | -0,08 | 62,7 | 10158 | | Zurich Fin | 341,5 | +0,74 | 339,0 | 1350 | | Швеция (SEK) | | ABB | 164,5 | +1,86 | 161,5 | 8812 | | Electrolux | 155,5 | +2,64 | 151,5 | 2356 | | Ericsson | 24,7 | +1,15 | 24,4 | 76115 | | Nordea | 105,6 | +1,25 | 104,3 | 12195 | | Volvo | 116,0 | +0,22 | 115,8 | 18885 | | Голландия (EUR) | | ABN Amro Hld | 33,9 | +0,27 | 18,9 | 38 | | Ahold Kon | 9,2 | +0,80 | 33,6 | 22682 | | Fortis | 26,6 | -0,15 | 13,1 | 7179 | | ING Grp | 28,9 | +1,32 | 9,1 | 11557 | | Philips | 28,4 | +0,08 | 26,6 | 5502 | | Россия | | АФК Система | 28,34 | +0,17 | 28,70 | 260 | | Вимм-Билль-Данн | 103,22 | +2,26 | 100,94 | 29 | | Вымпелком | 22,30 | +3,38 | 21,57 | 990 | | Газпром | 40,56 | -1,09 | 41,10 | 6697 | | ЛУКОЙЛ | 73,40 | -0,95 | 73,70 | 2771 | | Мобильные телесистемы | 64,08 | +5,26 | 60,88 | 458 | | Норильский никель | 217,59 | -0,69 | 217,50 | 360 | | Пятерочка | 31,11 | -0,29 | 31,20 | 329 | | РАО ЕЭС России | 124,95 | — | 126,00 | 494 | | Ростелеком | 58,90 | -1,34 | 59,60 | 20 | | Стальная группа Мечел | 39,72 | +3,49 | 38,38 | 271 | | Сургутнефтегаз | 61,00 | -2,43 | 61,80 | 739 | | Канада (CAD) | | Alcan Inc | 103,5 | +0,60 | 28,2 | 6390 | | Bank Nova Scotia | 51,3 | -0,24 | 103,7 | 332 | | BCE Inc | 40,0 | -0,23 | 65,7 | 1514 | | Imperial Oil | 45,5 | +1,52 | 50,5 | 1082 | | Loblaw Cos Ltd | 45,4 | +0,63 | 39,8 | 2436 | | Nortel Networks | 18,6 | +2,97 | 44,2 | 209 | | Royal Bank of Canada | 53,9 | -0,39 | 45,6 | 79 | | США ($) | | Abbott Labs | 50,77 | -0,04 | 50,79 | 917 | | Agilent Tech | 35,23 | +1,62 | 34,67 | 450 | | Alcoa | 35,84 | +1,36 | 35,36 | 1142 | | Allstate Corp | 54,73 | +0,74 | 54,71 | 779 | | Alltel | 67,56 | +0,39 | 67,30 | 283 | | Amer Electric Power | 44,59 | -0,58 | 44,85 | 580 | | Amer Express Co | 57,67 | +0,56 | 57,35 | 1925 | | AIG | 65,86 | +0,97 | 65,23 | 1442 | | Amgen | 49,33 | +0,65 | 49,01 | 2590 | | Analog Devices | 36,32 | +2,22 | 35,71 | 367 | | Anheuser-Busch | 47,84 | +0,34 | 47,68 | 772 | | Time Warner Inc | 18,42 | +0,16 | 18,45 | 3586 | | Apple Comp Inc | 132,39 | +4,39 | 126,82 | 22462 | | Applied Materials | 20,39 | +1,24 | 20,14 | 5252 | | Automatic Data Proc | 46,20 | +0,35 | 46,04 | 441 | | Bank of America | 50,04 | +0,77 | 49,66 | 3788 | | Bank of New York | 39,76 | +0,15 | 39,70 | 1555 | | Baxter Int | 52,05 | +0,74 | 51,67 | 644 | | BCE Inc | 37,80 | +1,18 | 37,36 | 65 | | Berkshire cl a* | 119,00 | +0,19 | 118,78 | 1 | | Berkshire cl b* | 3,97 | +0,05 | 3,97 | 6 | | Boeing Co | 96,14 | +0,51 | 95,65 | 907 | | Bristol Myers sq | 28,80 | +0,17 | 28,75 | 936 | | Cardinal Health | 69,34 | +0,16 | 69,23 | 286 | | Carnival | 44,68 | +0,47 | 44,47 | 524 | | Caterpillar Inc | 74,74 | +0,78 | 74,16 | 1209 | | ChevronTexaco | 86,04 | +2,06 | 84,30 | 1511 | | Cigna | 50,66 | +0,96 | 50,18 | 349 | | Cisco | 30,67 | +0,85 | 30,41 | 13387 | | Citigroup | 46,36 | +0,48 | 46,14 | 4157 | | Coca-Cola Co | 53,37 | +0,21 | 53,26 | 1209 | | Colgate Palmoliv | 66,02 | +1,04 | 65,34 | 318 | | Costco Wholesale | 60,24 | +2,10 | 59,00 | 1245 | | Dow Chemical Co | 41,99 | +0,70 | 41,70 | 611 | | Du Pont Co | 48,11 | -0,02 | 48,12 | 1162 | | Eastman Kodak | 26,41 | +0,38 | 26,31 | 350 | | Eli Lilly | 55,92 | -0,32 | 56,10 | 515 | | EMC Corp | 19,45 | +1,89 | 19,09 | 3592 | | Emerson Electric | 47,96 | +2,26 | 46,90 | 783 | | Exelon | 70,28 | +1,60 | 69,17 | 603 | | Exxon Mobil | 84,27 | +1,53 | 83,00 | 3464 | | Fannie Mae | 64,24 | +1,05 | 63,57 | 979 | | First Data Corp | 32,56 | +0,31 | 32,46 | 1064 | | Ford Motor Co | 7,56 | +0,67 | 7,51 | 3675 | | Gap Inc | 18,39 | +1,77 | 18,07 | 840 | | Genentech | 73,25 | +0,37 | 72,98 | 294 | | General Elec Co | 38,50 | +1,18 | 38,05 | 4023 | | General Motors | 29,94 | +2,60 | 29,18 | 2014 | | Goldman Sachs Gr | 173,43 | +1,45 | 170,95 | 2667 | | HJ Heinz Co | 44,46 | +0,43 | 44,27 | 394 | | Halliburton Co | 33,20 | +1,03 | 32,95 | 1704 | | Hewlett-Packard | 48,08 | +2,56 | 46,88 | 2147 | | Home Depot Inc | 36,06 | +2,88 | 35,05 | 4737 | | Honeywell Int | 56,43 | +1,51 | 55,59 | 670 | | Illinois Tool Works | 57,27 | +2,16 | 56,06 | 483 | | Intel Corp | 24,79 | +3,46 | 23,96 | 36689 | | IBM | 114,11 | +1,88 | 112,00 | 1260 | | Intl Paper | 34,10 | +0,89 | 33,80 | 505 | | Johnson&Johnson | 61,39 | +0,23 | 61,25 | 1603 | | J P Morgan Chase | 43,58 | -0,05 | 43,60 | 2958 | | Kimberly-Clark | 68,79 | +0,44 | 68,49 | 375 | | Kohls | 56,56 | +0,32 | 56,38 | 1139 | | Kroger | 25,76 | +0,55 | 25,62 | 789 | | Lehman Brothers | 54,40 | +0,22 | 54,28 | 2652 | | Lockheed Martin | 99,44 | +1,69 | 97,79 | 354 | | Lowes Cos | 29,62 | +2,21 | 28,98 | 1403 | | Marsh & McLennan | 26,16 | +0,54 | 26,02 | 689 | | McDonalds Corp | 48,49 | -0,31 | 48,64 | 1258 | | Medtronic | 52,70 | -0,51 | 52,97 | 730 | | Merck & Co | 49,56 | +0,71 | 49,21 | 1129 | | Merrill Lynch | 72,25 | +0,35 | 72,00 | 2241 | | Metlife Inc | 63,45 | +0,30 | 63,26 | 1028 | | Micron Tech | 11,17 | +1,55 | 11,00 | 1206 | | Microsoft | 28,21 | +1,00 | 27,93 | 16901 | | Minnesota Mining | 88,00 | +0,43 | 87,62 | 562 | | Motorola Inc | 16,33 | +0,99 | 16,17 | 2492 | | Occidental Petr | 55,50 | +1,50 | 54,68 | 868 | | Omnicom Group | 49,86 | +0,38 | 49,67 | 240 | | Oracle Corp | 19,75 | +2,02 | 19,36 | 9211 | | Pfizer Inc | 24,52 | +0,20 | 24,47 | 4879 | | Philip Morris | 69,52 | +0,65 | 69,07 | 4763 | | Raytheon Co | 58,59 | +2,39 | 57,22 | 622 | | Schering-plough | 29,72 | +0,30 | 29,63 | 1252 | | Tenet Healthcare | 3,28 | -1,80 | 3,34 | 2640 | | Texas Instrument | 34,18 | +2,27 | 33,42 | 2431 | | Textron Inc | 55,98 | +2,25 | 54,75 | 218 | | Time Warner Inc | 18,42 | +0,16 | 18,45 | 3586 | | Tyco Int | 42,95 | +0,63 | 42,68 | 395 | | Unisys Corp | 7,27 | +2,11 | 7,12 | 500 | | UPS | 75,74 | +0,53 | 75,34 | 495 | | United Tech | 73,54 | +2,14 | 72,00 | 926 | | Unitedhealth Gr | 48,50 | -0,27 | 48,63 | 1135 | | US Bancorp | 31,90 | +0,31 | 31,80 | 1231 | | Verizon Comm | 42,05 | +1,28 | 41,52 | 1390 | | Wachovia | 48,13 | +0,40 | 48,58 | 1667 | | Wal-Mart Stores | 43,83 | +0,99 | 43,40 | 2413 | | Walt Disney Co | 33,25 | +0,15 | 33,20 | 1206 | | Washington Mutual | 36,22 | +1,14 | 35,81 | 1149 | | Wells Fargo | 35,73 | +1,51 | 35,20 | 2667 | | Xerox Corp | 16,76 | +1,70 | 16,48 | 737 |
|
