| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +1,33 | 10,6 | 5508 | | ANZ Banking Grp | 29,2 | -0,17 | 29,2 | 6748 | | CommonWealth Bank | 55,7 | +0,69 | 55,3 | 2465 | | National Australian Bank | 40,2 | +0,70 | 39,9 | 4589 | | Telstra Corp | 4,4 | -0,68 | 4,4 | 28351 | | Westpac Banking | 27,6 | +0,62 | 27,4 | 5601 | | Япония (JPY) | | Asahi Kasei | 873,0 | +0,69 | 867,0 | 5864 | | Daiwa Securities | 1124,0 | -0,53 | 1130,0 | 7800 | | Fuji Photo Film | 4910,0 | -0,41 | 4930,0 | 1609 | | Fujitsu Ltd | 805,0 | +0,50 | 801,0 | 19690 | | Honda Motor Co | 3860,0 | +0,52 | 3840,0 | 4824 | | Kao Corp | 3210,0 | +0,31 | 3200,0 | 789 | | KDDI* | 863000,0 | -1,26 | 874000,0 | 9 | | Mitsubishi Fin Gr* | 1090000,
0 | -0,91 | 1100000,0 | 17 | | Mitsubishi Electric | 1337,0 | -1,62 | 1359,0 | 5261 | | NEC Corp | 552,0 | +1,28 | 545,0 | 9690 | | Nippon Steel Corp | 815,0 | -1,09 | 824,0 | 54717 | | Nissan Motor Co | 1105,0 | -0,63 | 1112,0 | 8077 | | NTT* | 543000,0 | +1,88 | 533000,0 | 42 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 78 | | Pioneer | 1410,0 | +0,21 | 1407,0 | 1898 | | Ricoh | 2535,0 | +0,80 | 2515,0 | 3440 | | Seikisui House | 1425,0 | -3,65 | 1479,0 | 5808 | | Shin-Etsu Chem | 8270,0 | -0,36 | 8300,0 | 743 | | Sony | 5610,0 | +0,18 | 5600,0 | 5106 | | Sumitomo Chem | 860,0 | -0,69 | 866,0 | 5265 | | TDK Corp | 9730,0 | -1,12 | 9840,0 | 706 | | Toshiba Corp | 1049,0 | -0,10 | 1050,0 | 11180 | | Toyota Motor Co | 6740,0 | — | 6740,0 | 4211 | | Гонконг (HKD) | | Cheung Kong | 114,0 | -0,44 | 114,5 | 3017 | | China Mobile | 103,8 | -0,67 | 104,5 | 25667 | | China Unicom | 14,5 | — | 14,5 | 14370 | | CLP Holdings | 53,0 | +0,61 | 52,6 | 2769 | | CNOOC | 9,4 | -2,49 | 9,6 | 89316 | | Hang Seng Bank | 122,0 | -0,08 | 122,1 | 1982 | | Henderson Land | 55,5 | +1,09 | 54,9 | 7636 | | HSBC Holdings | 139,3 | -0,43 | 139,9 | 16721 | | Hutchison | 76,7 | -0,58 | 77,1 | 5702 | | Франция (EUR) | | Axa | 29,6 | +0,92 | 29,3 | 7248 | | BNP Paribas | 78,3 | +1,20 | 77,4 | 6045 | | Bouygues | 58,9 | +1,73 | 57,9 | 1399 | | Danone | 56,1 | +0,25 | 56,0 | 1306 | | EADS | 21,9 | +0,37 | 21,8 | 2569 | | France Telecom | 22,4 | +0,85 | 22,2 | 9052 | | Lafarge | 114,9 | +0,29 | 114,6 | 1016 | | Michelin | 93,9 | -0,75 | 94,6 | 813 | | Peugeot | 59,4 | -3,63 | 61,7 | 3170 | | Renault | 99,1 | -0,88 | 99,9 | 1038 | | Sanofi-Synthelab | 60,4 | +0,67 | 60,0 | 3369 | | Schneider Elec | 98,9 | +0,71 | 98,2 | 1347 | | STMicroelectronics | 13,0 | +1,64 | 12,8 | 5186 | | Total Fina Elf | 55,4 | +0,98 | 54,8 | 7534 | | Великобритания (GBp) | | ARM Holdings | 145,8 | +1,03 | 146,0 | 22718 | | BAE System | 459,1 | -0,76 | 463,5 | 17735 | | Barclays | 636,5 | -0,08 | 638,0 | 60764 | | BP | 551,3 | +1,91 | 550,5 | 64899 | | BAT | 1636,0 | -0,18 | 1638,0 | 3970 | | British Airways | 436,3 | +1,22 | 431,3 | 9699 | | British Telecom | 312,1 | -0,24 | 316,0 | 23278 | | Cable & Wireless | 171,2 | +0,23 | 171,4 | 36022 | | Cadbury Schweppes | 582,2 | +0,85 | 585,0 | 9203 | | HSBC Hldg | 891,8 | +0,11 | 897,0 | 39049 | | Lloyds TSB Grp | 543,8 | +0,18 | 547,5 | 37893 | | Marks & Spencer | 620,2 | -0,16 | 623,5 | 7629 | | Prudential | 715,5 | +1,19 | 712,0 | 14761 | | Reuters Group | 639,0 | -0,16 | 641,0 | 7277 | | Rio Tinto | 3432,0 | +1,88 | 3463,0 | 9531 | | Sainsbury | 555,3 | -0,27 | 557,0 | 6866 | | Unilever | 1547,6 | +0,70 | 1561,0 | 3039 | | Vodafone Airtch | 160,0 | +0,68 | 160,7 | 336749 | | Германия (EUR) | | Allianz AG | 158,6 | +1,38 | 156,4 | 2609 | | BASF | 97,6 | +1,06 | 96,6 | 2600 | | Bayer AG | 58,6 | +1,19 | 57,9 | 3602 | | BMW | 45,6 | +1,15 | 45,1 | 2425 | | Commerzbank AG | 31,0 | +2,08 | 30,4 | 7314 | | Deutsche Bank n | 94,2 | +2,92 | 91,5 | 13116 | | Dt Telekom n | 13,7 | +0,22 | 13,7 | 16754 | | Hypovereinsbank | 40,3 | -0,22 | 40,4 | 39 | | Infineon Tech | 11,7 | +0,78 | 11,6 | 7518 | | Merck KGaA | 94,7 | +0,65 | 94,1 | 365 | | Munich Re | 128,9 | +1,28 | 127,3 | 1618 | | Sap AG | 39,7 | +0,08 | 39,7 | 4716 | | Siemens | 93,0 | +1,40 | 91,7 | 4615 | | Volkswagen AG | 152,1 | -0,50 | 152,9 | 1654 | | Финляндия (EUR) | | Nokia | 24,7 | +1,82 | 24,2 | 30795 | | Stora Enso | 13,1 | +0,93 | 13,0 | 8816 | | Швейцария (CHF) | | Ciba Special | 66,0 | — | 66,0 | 726 | | Lonza Grp AG | 119,8 | +0,93 | 118,7 | 213 | | CS Group | 80,9 | +1,83 | 79,5 | 11237 | | Nestle | 521,0 | -0,48 | 523,5 | 1467 | | Novartis | 64,5 | +1,34 | 63,6 | 6202 | | Roche | 239,6 | -0,17 | 240,0 | 15 | | Swiss Re | 103,5 | +0,88 | 102,6 | 1295 | | UBS AG | 64,3 | +1,74 | 63,2 | 19135 | | Zurich Fin | 355,0 | +1,87 | 348,5 | 1097 | | Швеция (SEK) | | ABB | 170,0 | +1,19 | 168,0 | 7758 | | Electrolux | 157,5 | +1,61 | 155,0 | 1736 | | Ericsson | 25,9 | +1,25 | 25,6 | 83480 | | Nordea | 106,0 | +0,66 | 105,3 | 8042 | | Volvo | 118,5 | -1,04 | 119,8 | 7192 | | Голландия (EUR) | | ABN Amro Hld | 34,8 | — | 20,3 | 24 | | Ahold Kon | 10,1 | +0,61 | 34,6 | 17629 | | Fortis | 27,4 | +0,52 | 13,4 | 9215 | | ING Grp | 30,1 | +3,06 | 9,8 | 21665 | | Philips | 29,2 | +1,82 | 26,9 | 7011 | | Россия (ADR) | | АФК Система | 29,86 | -1,81 | 30,40 | 76 | | Вимм-Билль-Данн | 108,88 | +6,37 | 102,36 | 78 | | Вымпелком | 24,88 | +1,97 | 24,40 | 1038 | | Газпром | 41,30 | +0,10 | 41,36 | 3556 | | ЛУКОЙЛ | 74,40 | -0,67 | 75,10 | 1647 | | Мобильные телесистемы | 65,46 | -1,06 | 66,16 | 919 | | Норильский никель | 227,25 | -0,66 | 226,00 | 237 | | Пятерочка | 33,35 | +1,19 | 33,60 | 226 | | РАО ЕЭС России | 128,44 | +1,57 | 127,25 | 434 | | Ростелеком | 59,90 | +0,44 | 59,64 | 24 | | Стальная группа Мечел | 44,32 | +1,81 | 43,53 | 286 | | Сургутнефтегаз | 61,97 | — | 62,20 | 452 | | Канада (CAD) | | Alcan Inc | 103,6 | +0,79 | 29,0 | 4409 | | Bank Nova Scotia | 52,3 | -0,60 | 104,3 | 331 | | BCE Inc | 40,4 | +0,38 | 65,0 | 549 | | Imperial Oil | 46,9 | +0,13 | 52,2 | 1592 | | Loblaw Cos Ltd | 45,5 | -0,02 | 40,4 | 1219 | | Nortel Networks | 18,7 | +1,51 | 46,2 | 343 | | Royal Bank of Canada | 54,3 | +0,75 | 45,2 | 73 | | США ($) | | Abbott Labs | 51,57 | -0,65 | 51,91 | 1036 | | Agilent Tech | 36,36 | -0,11 | 36,40 | 420 | | Alcoa | 36,43 | -0,27 | 36,53 | 1423 | | Allstate Corp | 54,55 | -0,37 | 54,75 | 605 | | Alltel | 68,36 | +0,15 | 68,26 | 481 | | Amer Electric Power | 45,51 | +2,32 | 44,48 | 363 | | Amer Express Co | 59,03 | +0,70 | 58,62 | 916 | | AIG | 65,53 | -0,71 | 66,00 | 1380 | | Amgen | 51,11 | +2,00 | 50,11 | 3928 | | Analog Devices | 37,55 | +1,82 | 36,88 | 511 | | Anheuser-Busch | 49,19 | -0,43 | 49,40 | 669 | | Time Warner Inc | 19,10 | +0,63 | 18,98 | 2770 | | Apple Comp Inc | 142,88 | +3,18 | 138,48 | 23941 | | Applied Materials | 21,85 | +2,29 | 21,36 | 9129 | | Automatic Data Proc | 46,05 | +0,68 | 45,74 | 703 | | Bank of America | 50,66 | -0,04 | 50,68 | 3987 | | Bank of New York | 41,04 | +1,51 | 40,43 | 952 | | Baxter Int | 54,27 | -0,89 | 54,76 | 518 | | BCE Inc | 38,45 | +0,65 | 38,20 | 179 | | Berkshire cl a* | 118,19 | -0,17 | 118,39 | 1 | | Berkshire cl b* | 3,93 | +0,99 | 3,89 | 11 | | Boeing Co | 95,94 | -0,79 | 96,70 | 1305 | | Bristol Myers sq | 29,13 | -0,07 | 29,15 | 1764 | | Cardinal Health | 68,73 | +0,51 | 68,38 | 301 | | Carnival | 46,25 | +1,45 | 45,59 | 789 | | Caterpillar Inc | 76,58 | +1,07 | 75,77 | 795 | | ChevronTexaco | 88,49 | +0,83 | 87,76 | 1741 | | Cigna | 52,11 | +0,83 | 51,68 | 254 | | Cisco | 32,16 | +0,75 | 31,92 | 24116 | | Citigroup | 46,63 | -0,53 | 46,88 | 3516 | | Coca-Cola Co | 54,30 | +0,97 | 53,78 | 953 | | Colgate Palmoliv | 65,76 | -0,84 | 66,32 | 479 | | Costco Wholesale | 62,01 | +0,42 | 61,75 | 863 | | Dow Chemical Co | 42,80 | +0,40 | 42,63 | 1201 | | Du Pont Co | 48,84 | +0,18 | 48,75 | 765 | | Eastman Kodak | 27,42 | +2,81 | 26,67 | 880 | | Eli Lilly | 58,10 | +1,31 | 57,35 | 1100 | | EMC Corp | 19,84 | +0,92 | 19,66 | 3358 | | Emerson Electric | 49,54 | +0,63 | 49,23 | 635 | | Exelon | 72,91 | +3,17 | 70,67 | 1070 | | Exxon Mobil | 87,09 | +1,59 | 85,73 | 3300 | | Fannie Mae | 65,00 | -0,93 | 65,61 | 951 | | First Data Corp | 33,11 | -0,33 | 33,22 | 936 | | Ford Motor Co | 7,88 | +0,90 | 7,81 | 3976 | | Gap Inc | 18,96 | +1,07 | 18,76 | 1283 | | Genentech | 76,81 | +2,67 | 74,81 | 1101 | | General Elec Co | 38,78 | -0,23 | 38,87 | 4451 | | General Motors | 31,06 | +1,04 | 30,74 | 1581 | | Goldman Sachs Gr | 179,89 | +2,20 | 176,01 | 1928 | | HJ Heinz Co | 45,25 | +0,35 | 45,09 | 229 | | Halliburton Co | 35,15 | +1,62 | 34,59 | 1736 | | Hewlett-Packard | 50,00 | +1,32 | 49,35 | 4872 | | Home Depot Inc | 36,30 | -5,25 | 38,31 | 10701 | | Honeywell Int | 56,12 | -0,05 | 56,15 | 806 | | Illinois Tool Works | 58,35 | +0,31 | 58,17 | 319 | | Intel Corp | 26,24 | +1,90 | 25,75 | 36591 | | IBM | 117,57 | +0,75 | 116,69 | 1481 | | Intl Paper | 35,39 | +0,80 | 35,11 | 602 | | Johnson&Johnson | 61,86 | +0,11 | 61,79 | 1843 | | J P Morgan Chase | 44,92 | +0,90 | 44,52 | 2444 | | Kimberly-Clark | 69,29 | +0,87 | 68,69 | 542 | | Kohls | 58,23 | -1,80 | 59,30 | 1599 | | Kroger | 26,49 | -0,34 | 26,58 | 759 | | Lehman Brothers | 55,83 | +1,82 | 54,83 | 2459 | | Lockheed Martin | 98,51 | -0,64 | 99,14 | 324 | | Lowes Cos | 30,72 | -1,09 | 31,06 | 1869 | | Marsh & McLennan | 26,74 | +0,34 | 26,65 | 429 | | McDonalds Corp | 49,46 | +0,43 | 49,25 | 756 | | Medtronic | 53,22 | +0,72 | 52,84 | 848 | | Merck & Co | 49,92 | -0,50 | 50,17 | 1202 | | Merrill Lynch | 74,66 | +1,30 | 73,70 | 1798 | | Metlife Inc | 65,07 | +1,59 | 64,05 | 868 | | Micron Tech | 11,56 | +0,96 | 11,45 | 1368 | | Microsoft | 28,86 | +0,45 | 28,73 | 19708 | | Minnesota Mining | 90,54 | -0,49 | 90,99 | 588 | | Motorola Inc | 17,25 | +1,77 | 16,95 | 3701 | | Occidental Petr | 58,00 | +2,31 | 56,69 | 1093 | | Omnicom Group | 51,54 | +1,20 | 50,93 | 388 | | Oracle Corp | 20,46 | +0,89 | 20,28 | 14681 | | Pfizer Inc | 25,04 | +0,81 | 24,84 | 4657 | | Philip Morris | 69,54 | +0,19 | 69,41 | 1686 | | Raytheon Co | 60,32 | -1,66 | 61,34 | 773 | | Schering-plough | 30,46 | +1,47 | 30,02 | 1129 | | Tenet Healthcare | 3,34 | -1,47 | 3,39 | 1474 | | Texas Instrument | 35,44 | +3,50 | 34,24 | 3035 | | Textron Inc | 57,95 | -0,67 | 58,34 | 343 | | Time Warner Inc | 19,10 | +0,63 | 18,98 | 2770 | | Tyco Int | 44,92 | +1,72 | 44,16 | 607 | | Unisys Corp | 7,32 | -0,68 | 7,37 | 517 | | UPS | 75,45 | -0,54 | 75,86 | 696 | | United Tech | 74,19 | -0,59 | 74,63 | 889 | | Unitedhealth Gr | 50,41 | +0,80 | 50,01 | 1764 | | US Bancorp | 31,99 | -1,11 | 32,35 | 977 | | Verizon Comm | 42,62 | +1,77 | 41,88 | 1842 | | Wachovia | 49,13 | +0,31 | 48,98 | 1278 | | Wal-Mart Stores | 43,48 | -0,34 | 43,63 | 2667 | | Walt Disney Co | 34,01 | +1,22 | 33,60 | 1539 | | Washington Mutual | 37,03 | +0,84 | 36,72 | 1508 | | Wells Fargo | 36,44 | -0,27 | 36,54 | 1856 | | Xerox Corp | 17,19 | +0,35 | 17,13 | 665 |
|
