| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +0,29 | 10,3 | 4812 | | ANZ Banking Grp | 28,6 | -1,41 | 29,0 | 9396 | | CommonWealth Bank | 53,9 | -0,63 | 54,2 | 4212 | | National Australian Bank | 39,1 | -0,61 | 39,3 | 4671 | | Telstra Corp | 4,3 | +0,70 | 4,3 | 20937 | | Westpac Banking | 26,6 | +0,49 | 26,5 | 5659 | | Япония (JPY) | | Asahi Kasei | 840,0 | +2,82 | 817,0 | 8517 | | Daiwa Securities | 1140,0 | +1,33 | 1125,0 | 9312 | | Fuji Photo Film | 4820,0 | +1,47 | 4750,0 | 1559 | | Fujitsu Ltd | 744,0 | +2,06 | 729,0 | 9787 | | Honda Motor Co | 3660,0 | -0,81 | 3690,0 | 6776 | | Kao Corp | 3230,0 | — | 3230,0 | 1086 | | KDDI* | 887000,0 | +3,02 | 861000,0 | 13 | | Mitsubishi Fin Gr* | 1090000,
0 | -0,91 | 1100000,0 | 37 | | Mitsubishi Electric | 1318,0 | +2,17 | 1290,0 | 6249 | | NEC Corp | 527,0 | +0,57 | 524,0 | 5177 | | Nippon Steel Corp | 791,0 | -0,25 | 793,0 | 43083 | | Nissan Motor Co | 1081,0 | -0,73 | 1089,0 | 17705 | | NTT* | 523000,0 | +0,58 | 520000,0 | 13 | | NTT DoCoMo* | 175000,0 | — | 175000,0 | 97 | | Pioneer | 1400,0 | +1,45 | 1380,0 | 1532 | | Ricoh | 2500,0 | +2,46 | 2440,0 | 2936 | | Seikisui House | 1467,0 | +1,10 | 1451,0 | 3121 | | Shin-Etsu Chem | 8110,0 | +0,62 | 8060,0 | 1182 | | Sony | 5290,0 | +1,15 | 5230,0 | 3718 | | Sumitomo Chem | 847,0 | +0,24 | 845,0 | 2814 | | TDK Corp | 9390,0 | +3,64 | 9060,0 | 1708 | | Toshiba Corp | 1019,0 | +0,89 | 1010,0 | 14046 | | Toyota Motor Co | 6520,0 | -0,15 | 6530,0 | 6751 | | Гонконг (HKD) | | Cheung Kong | 112,0 | +2,66 | 109,1 | 9467 | | China Mobile | 102,1 | +2,87 | 99,3 | 41842 | | China Unicom | 14,3 | +1,56 | 14,1 | 14690 | | CLP Holdings | 54,0 | +2,18 | 52,9 | 3056 | | CNOOC | 9,2 | +3,95 | 8,9 | 155888 | | Hang Seng Bank | 120,1 | +2,04 | 117,7 | 2956 | | Henderson Land | 54,0 | +3,55 | 52,1 | 4855 | | HSBC Holdings | 138,8 | +0,43 | 138,2 | 17842 | | Hutchison | 76,6 | +0,33 | 76,3 | 8751 | | Франция (EUR) | | Axa | 29,1 | +0,41 | 28,9 | 11731 | | BNP Paribas | 76,4 | +0,50 | 76,0 | 4435 | | Bouygues | 57,1 | +3,72 | 55,1 | 2572 | | Danone | 55,7 | +2,35 | 54,4 | 2509 | | EADS | 21,5 | +1,03 | 21,3 | 1557 | | France Telecom | 21,8 | -0,14 | 21,9 | 14865 | | Lafarge | 113,0 | +1,21 | 111,6 | 1112 | | Michelin | 92,0 | +0,79 | 91,3 | 1027 | | Peugeot | 60,8 | +0,16 | 60,7 | 1485 | | Renault | 98,2 | +1,25 | 97,0 | 1411 | | Sanofi-Synthelab | 59,2 | +0,94 | 58,6 | 4571 | | Schneider Elec | 94,9 | +0,84 | 94,2 | 959 | | STMicroelectronics | 12,7 | +3,27 | 12,3 | 5925 | | Total Fina Elf | 54,3 | +2,38 | 53,0 | 11537 | | Великобритания (GBp) | | ARM Holdings | 142,7 | +1,95 | 140,8 | 9276 | | BAE System | 446,9 | +0,11 | 450,5 | 12723 | | Barclays | 597,5 | -0,42 | 600,0 | 119901 | | BP | 549,0 | +1,57 | 542,5 | 64077 | | BAT | 1610,8 | +0,56 | 1601,0 | 12626 | | British Airways | 419,5 | +1,87 | 415,5 | 9858 | | British Telecom | 310,2 | +0,65 | 310,0 | 56420 | | Cable & Wireless | 167,9 | +1,80 | 166,7 | 22890 | | Cadbury Schweppes | 576,4 | +0,43 | 576,5 | 11445 | | HSBC Hldg | 881,7 | +0,40 | 882,5 | 38174 | | Lloyds TSB Grp | 533,7 | +0,66 | 534,0 | 37249 | | Marks & Spencer | 619,6 | +1,22 | 615,5 | 10846 | | Prudential | 684,1 | +1,84 | 678,0 | 19268 | | Reuters Group | 626,0 | +0,80 | 627,0 | 5227 | | Rio Tinto | 3273,4 | +1,60 | 3255,0 | 8645 | | Sainsbury | 545,4 | +2,13 | 540,0 | 18940 | | Unilever | 1525,8 | +0,92 | 1524,0 | 4158 | | Vodafone Airtch | 157,5 | +0,70 | 157,1 | 236848 | | Германия (EUR) | | Allianz AG | 155,6 | +0,74 | 154,4 | 2759 | | BASF | 95,5 | +1,52 | 94,1 | 2422 | | Bayer AG | 56,8 | +1,79 | 55,8 | 2900 | | BMW | 43,8 | +0,90 | 43,4 | 1921 | | Commerzbank AG | 29,9 | +1,84 | 29,4 | 5826 | | Deutsche Bank n | 90,0 | -0,12 | 90,1 | 8328 | | Dt Telekom n | 13,6 | +0,67 | 13,5 | 19111 | | Hypovereinsbank | 40,4 | +0,10 | 40,4 | 51 | | Infineon Tech | 11,0 | +2,90 | 10,7 | 12021 | | Merck KGaA | 92,0 | +1,56 | 90,6 | 376 | | Munich Re | 126,3 | +0,44 | 125,8 | 2001 | | Sap AG | 39,0 | +1,14 | 38,5 | 4883 | | Siemens | 90,0 | +2,08 | 88,1 | 5069 | | Volkswagen AG | 150,6 | +0,51 | 149,8 | 1225 | | Финляндия (EUR) | | Nokia | 24,0 | +2,96 | 23,3 | 48011 | | Stora Enso | 12,9 | +0,70 | 12,8 | 3246 | | Швейцария (CHF) | | Ciba Special | 65,6 | +1,39 | 64,7 | 957 | | Lonza Grp AG | 116,8 | +1,74 | 114,8 | 333 | | CS Group | 78,6 | +0,32 | 78,3 | 7727 | | Nestle | 519,0 | +0,78 | 515,0 | 1675 | | Novartis | 63,3 | +0,40 | 63,0 | 7611 | | Roche | 239,0 | +1,49 | 235,5 | 1 | | Swiss Re | 101,0 | +0,80 | 100,2 | 1320 | | UBS AG | 62,7 | +0,08 | 62,7 | 9692 | | Zurich Fin | 342,0 | +0,15 | 341,5 | 782 | | Швеция (SEK) | | ABB | 166,0 | +0,91 | 164,5 | 4984 | | Electrolux | 155,0 | -0,32 | 155,5 | 2809 | | Ericsson | 25,2 | +2,11 | 24,7 | 127470 | | Nordea | 105,6 | — | 105,6 | 14597 | | Volvo | 118,0 | +1,72 | 116,0 | 11804 | | Голландия (EUR) | | ABN Amro Hld | 34,3 | -0,32 | 19,0 | 52 | | Ahold Kon | 9,7 | +1,15 | 33,9 | 17754 | | Fortis | 26,6 | +1,30 | 13,1 | 8226 | | ING Grp | 29,2 | +5,09 | 9,2 | 21526 | | Philips | 28,7 | +0,15 | 26,6 | 4763 | | Россия (ADR) | | АФК Система | 30,24 | +5,22 | 28,75 | 635 | | Вимм-Билль-Данн | 100,79 | -2,65 | 103,53 | 31 | | Вымпелком | 24,36 | +5,18 | 23,16 | 2707 | | Газпром | 40,90 | +0,84 | 40,65 | 4483 | | ЛУКОЙЛ | 73,27 | — | 73,00 | 3520 | | Мобильные телесистемы | 65,00 | +2,07 | 63,68 | 620 | | Норильский никель | 218,84 | +1,39 | 216,00 | 402 | | Пятерочка | 31,79 | +2,22 | 31,11 | 142 | | РАО ЕЭС России | 124,75 | -0,99 | 126,00 | 507 | | Ростелеком | 59,30 | +0,34 | 59,10 | 54 | | Стальная группа Мечел | 41,30 | +2,41 | 40,33 | 368 | | Сургутнефтегаз | 61,00 | +1,33 | 60,30 | 691 | | Канада (CAD) | | Alcan Inc | 103,8 | +1,34 | 28,4 | 4815 | | Bank Nova Scotia | 51,2 | +0,22 | 103,5 | 380 | | BCE Inc | 40,2 | -1,35 | 65,4 | 625 | | Imperial Oil | 45,1 | -0,43 | 51,4 | 437 | | Loblaw Cos Ltd | 44,8 | -0,02 | 40,2 | 1014 | | Nortel Networks | 18,5 | -0,83 | 45,5 | 222 | | Royal Bank of Canada | 54,0 | -1,32 | 45,4 | 480 | | По данным агентства Reuters. | | США ($)Abbott Labs | 51,43 | -0,12 | 51,49 | 818 | | Agilent Tech | 36,09 | +1,32 | 35,62 | 390 | | Alcoa | 36,49 | +0,27 | 36,39 | 1004 | | Allstate Corp | 54,43 | -0,91 | 54,93 | 642 | | Alltel | 67,93 | +0,04 | 67,90 | 434 | | Amer Electric Power | 44,81 | +0,34 | 44,66 | 985 | | Amer Express Co | 57,95 | -0,33 | 58,14 | 1619 | | AIG | 65,57 | -0,85 | 66,13 | 1370 | | Amgen | 50,02 | -0,34 | 50,19 | 2998 | | Analog Devices | 37,01 | +1,06 | 36,62 | 434 | | Anheuser-Busch | 48,50 | +0,35 | 48,33 | 478 | | Time Warner Inc | 18,71 | -0,53 | 18,81 | 2891 | | Apple Comp Inc | 136,59 | +1,87 | 134,08 | 27631 | | Applied Materials | 21,17 | +2,22 | 20,71 | 10494 | | Automatic Data Proc | 46,21 | -0,26 | 46,33 | 548 | | Bank of America | 50,41 | -0,28 | 50,55 | 3399 | | Bank of New York | 40,17 | +0,48 | 39,98 | 1397 | | Baxter Int | 53,95 | +2,26 | 52,76 | 759 | | BCE Inc | 38,01 | +0,48 | 37,83 | 65 | | Berkshire cl a* | 118,78 | +0,02 | 118,75 | 1 | | Berkshire cl b* | 3,96 | +0,23 | 3,95 | 3 | | Boeing Co | 97,00 | +0,10 | 96,90 | 719 | | Bristol Myers sq | 28,97 | -0,14 | 29,01 | 829 | | Cardinal Health | 68,70 | -1,09 | 69,46 | 417 | | Carnival | 45,07 | -0,02 | 45,08 | 388 | | Caterpillar Inc | 75,04 | — | 75,04 | 784 | | ChevronTexaco | 87,38 | +0,78 | 86,70 | 1404 | | Cigna | 51,19 | +0,02 | 51,18 | 287 | | Cisco | 31,67 | +2,16 | 31,00 | 27675 | | Citigroup | 46,52 | -0,92 | 46,95 | 3617 | | Coca-Cola Co | 53,48 | -0,06 | 53,51 | 963 | | Colgate Palmoliv | 65,93 | -0,83 | 66,48 | 300 | | Costco Wholesale | 61,30 | -0,02 | 61,31 | 961 | | Dow Chemical Co | 42,73 | +0,64 | 42,46 | 659 | | Du Pont Co | 48,72 | +0,04 | 48,70 | 606 | | Eastman Kodak | 26,98 | +0,11 | 26,95 | 354 | | Eli Lilly | 56,58 | +0,46 | 56,32 | 603 | | EMC Corp | 19,64 | +0,05 | 19,63 | 2811 | | Emerson Electric | 48,60 | +0,73 | 48,25 | 405 | | Exelon | 70,69 | -0,70 | 71,19 | 569 | | Exxon Mobil | 86,01 | +0,92 | 85,23 | 3282 | | Fannie Mae | 64,32 | -2,19 | 65,76 | 1476 | | First Data Corp | 32,88 | +0,46 | 32,73 | 1566 | | Ford Motor Co | 7,75 | +0,39 | 7,72 | 3071 | | Gap Inc | 18,58 | -0,48 | 18,67 | 703 | | Genentech | 73,89 | +0,45 | 73,56 | 416 | | General Elec Co | 38,58 | -0,34 | 38,71 | 3373 | | General Motors | 30,11 | -1,57 | 30,59 | 1277 | | Goldman Sachs Gr | 172,04 | -0,97 | 173,72 | 1595 | | HJ Heinz Co | 44,77 | -0,13 | 44,83 | 261 | | Halliburton Co | 34,46 | +2,22 | 33,71 | 3069 | | Hewlett-Packard | 48,83 | +0,85 | 48,42 | 1767 | | Home Depot Inc | 36,90 | +0,96 | 36,55 | 4901 | | Honeywell Int | 57,20 | +0,35 | 57,00 | 459 | | Illinois Tool Works | 58,12 | +0,80 | 57,66 | 292 | | Intel Corp | 25,37 | +1,12 | 25,09 | 31712 | | IBM | 115,68 | +0,97 | 114,57 | 1431 | | Intl Paper | 34,56 | +0,47 | 34,40 | 412 | | Johnson & Johnson | 61,82 | -0,06 | 61,86 | 1256 | | J P Morgan Chase | 44,15 | +0,05 | 44,13 | 2964 | | Kimberly-Clark | 68,75 | -0,88 | 69,36 | 480 | | Kohls | 57,09 | -1,14 | 57,75 | 1111 | | Kroger | 25,98 | -0,73 | 26,17 | 673 | | Lehman Brothers | 54,49 | +0,11 | 54,43 | 2228 | | Lockheed Martin | 99,27 | -0,09 | 99,71 | 289 | | Lowes Cos | 30,21 | +0,20 | 30,15 | 1327 | | Marsh & McLennan | 26,48 | +0,57 | 26,33 | 430 | | McDonalds Corp | 49,11 | -0,16 | 49,19 | 882 | | Medtronic | 52,63 | -0,96 | 53,14 | 870 | | Merck & Co | 50,04 | +0,24 | 49,92 | 1280 | | Merrill Lynch | 72,68 | -0,59 | 73,11 | 1533 | | Metlife Inc | 63,84 | -0,11 | 63,91 | 930 | | Micron Tech | 11,43 | +1,69 | 11,24 | 2121 | | Microsoft | 28,78 | +0,66 | 28,59 | 12308 | | Minnesota Mining | 89,34 | +0,65 | 88,76 | 596 | | Motorola Inc | 16,97 | +3,04 | 16,47 | 5029 | | Occidental Petr | 56,89 | +1,16 | 56,24 | 722 | | Omnicom Group | 50,60 | +0,66 | 50,27 | 275 | | Oracle Corp | 20,24 | +0,55 | 20,13 | 14718 | | Pfizer Inc | 24,62 | -0,20 | 24,67 | 4230 | | Philip Morris | 69,07 | -1,05 | 69,80 | 1289 | | Raytheon Co | 60,11 | +1,11 | 59,45 | 862 | | Schering-plough | 30,09 | -0,20 | 30,15 | 1150 | | Tenet Healthcare | 3,43 | +0,88 | 3,40 | 2044 | | Texas Instrument | 34,52 | +0,67 | 34,29 | 1846 | | Textron Inc | 57,45 | +1,16 | 56,79 | 294 | | Time Warner Inc | 18,71 | -0,53 | 18,81 | 2891 | | Tyco Int | 44,03 | +1,26 | 43,48 | 321 | | Unisys Corp | 7,47 | +1,08 | 7,39 | 434 | | UPS | 75,97 | -0,14 | 76,08 | 526 | | United Tech | 74,52 | +0,23 | 74,35 | 654 | | Unitedhealth Gr | 49,19 | +1,03 | 48,69 | 918 | | US Bancorp | 32,22 | -0,28 | 32,31 | 1197 | | Verizon Comm | 42,12 | -0,26 | 42,23 | 1266 | | Wachovia | 48,14 | -0,72 | 48,49 | 1741 | | Wal-Mart Stores | 43,52 | -1,52 | 44,19 | 4228 | | Walt Disney Co | 33,59 | -0,89 | 33,89 | 1209 | | Washington Mutual | 36,12 | -1,42 | 36,64 | 1008 | | Wells Fargo | 35,95 | -0,08 | 35,98 | 1997 | | Xerox Corp | 16,99 | +0,30 | 16,94 | 522 |
|
