| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +0,56 | 10,7 | 5061 | | ANZ Banking Grp | 28,6 | -1,35 | 29,0 | 8259 | | CommonWealth Bank | 55,0 | -0,18 | 55,1 | 2729 | | National Australian Bank | 39,3 | -1,33 | 39,8 | 5283 | | Telstra Corp | 4,3 | -0,46 | 4,3 | 25598 | | Westpac Banking | 26,7 | -1,22 | 27,1 | 7410 | | Япония (JPY) | | Asahi Kasei | 870,0 | +2,23 | 851,0 | 5741 | | Daiwa Securities | 1059,0 | -3,64 | 1099,0 | 17055 | | Fuji Photo Film | 4880,0 | +0,83 | 4840,0 | 2254 | | Fujitsu Ltd | 801,0 | -1,23 | 811,0 | 20860 | | Honda Motor Co | 3810,0 | -0,52 | 3830,0 | 6978 | | Kao Corp | 3240,0 | — | 3240,0 | 2516 | | KDDI* | 863000,0 | +2,49 | 842000,0 | 15 | | Mitsubishi Fin Gr* | 1080000,
0 | -0,92 | 1090000,0 | 40 | | Mitsubishi Electric | 1316,0 | -1,13 | 1331,0 | 11305 | | NEC Corp | 556,0 | -0,71 | 560,0 | 13545 | | Nippon Steel Corp | 814,0 | +1,75 | 800,0 | 95947 | | Nissan Motor Co | 1106,0 | +0,55 | 1100,0 | 15768 | | NTT* | 526000,0 | -1,50 | 534000,0 | 33 | | NTT DoCoMo* | 172000,0 | -2,82 | 177000,0 | 205 | | Pioneer | 1360,0 | -1,09 | 1375,0 | 4339 | | Ricoh | 2400,0 | -2,64 | 2465,0 | 5591 | | Seikisui House | 1397,0 | -0,36 | 1402,0 | 6888 | | Shin-Etsu Chem | 8430,0 | +2,43 | 8230,0 | 2176 | | Sony | 5720,0 | -0,35 | 5740,0 | 9255 | | Sumitomo Chem | 844,0 | -1,52 | 857,0 | 10144 | | TDK Corp | 9630,0 | +0,84 | 9550,0 | 839 | | Toshiba Corp | 1033,0 | -0,48 | 1038,0 | 21960 | | Toyota Motor Co | 6630,0 | -0,60 | 6670,0 | 7567 | | Гонконг (HKD) | | Cheung Kong | 116,0 | +1,13 | 114,7 | 6493 | | China Mobile | 103,5 | -1,99 | 105,6 | 32865 | | China Unicom | 15,0 | +1,35 | 14,8 | 14267 | | CLP Holdings | 54,0 | +0,47 | 53,8 | 6056 | | CNOOC | 9,5 | +1,38 | 9,4 | 103226 | | Hang Seng Bank | 123,8 | +0,57 | 123,1 | 2859 | | Henderson Land | 55,8 | -0,27 | 56,0 | 3294 | | HSBC Holdings | 139,1 | -0,43 | 139,7 | 13102 | | Hutchison | 77,6 | -0,39 | 77,9 | 5474 | | Франция (EUR) | | Axa | 29,1 | +1,01 | 28,8 | 9709 | | BNP Paribas | 75,7 | -0,71 | 76,2 | 7153 | | Bouygues | 58,5 | +1,09 | 57,9 | 1378 | | Danone | 55,3 | +0,76 | 54,9 | 2050 | | EADS | 21,2 | -0,38 | 21,3 | 2904 | | France Telecom | 22,1 | +0,78 | 21,9 | 10366 | | Lafarge | 111,8 | -0,43 | 112,3 | 1672 | | Michelin | 90,7 | -0,50 | 91,1 | 841 | | Peugeot | 57,5 | +0,65 | 57,1 | 2513 | | Renault | 94,5 | -0,51 | 95,0 | 1540 | | Sanofi-Synthelab | 60,1 | +0,27 | 59,9 | 3374 | | Schneider Elec | 97,1 | -0,17 | 97,2 | 1300 | | STMicroelectronics | 13,0 | +1,33 | 12,8 | 3718 | | Total Fina Elf | 55,7 | +1,75 | 54,7 | 10965 | | Великобритания (GBp) | | ARM Holdings | 148,0 | +1,53 | 146,8 | 10215 | | BAE System | 445,9 | +0,56 | 445,5 | 17710 | | Barclays | 601,0 | -2,01 | 620,5 | 99529 | | BP | 564,0 | +1,07 | 559,0 | 61784 | | BAT | 1618,0 | +0,31 | 1615,0 | 15210 | | British Airways | 416,4 | -1,01 | 422,3 | 13787 | | British Telecom | 306,4 | +0,98 | 305,3 | 42850 | | Cable & Wireless | 167,0 | -0,30 | 167,5 | 22712 | | Cadbury Schweppes | 565,5 | -1,74 | 574,0 | 24284 | | HSBC Hldg | 882,4 | +0,62 | 881,5 | 41168 | | Lloyds TSB Grp | 530,6 | -0,28 | 535,0 | 27143 | | Marks & Spencer | 618,0 | +1,47 | 614,0 | 15133 | | Prudential | 706,6 | +0,64 | 720,5 | 18268 | | Reuters Group | 637,3 | +1,51 | 630,5 | 20586 | | Rio Tinto | 3678,0 | +5,42 | 3525,0 | 24099 | | Sainsbury | 541,0 | -0,91 | 547,0 | 8940 | | Unilever | 1557,0 | -0,32 | 1562,0 | 6684 | | Vodafone Airtch | 158,8 | +0,44 | 158,7 | 168990 | | Германия (EUR) | | Allianz AG | 156,5 | +0,59 | 155,6 | 2681 | | BASF | 95,3 | -0,02 | 95,3 | 2879 | | Bayer AG | 56,7 | -0,60 | 57,1 | 4396 | | BMW | 45,1 | +0,51 | 45,6 | 1971 | | Commerzbank AG | 30,2 | -0,20 | 30,2 | 5928 | | Deutsche Bank n | 92,4 | +0,16 | 92,2 | 6038 | | Dt Telekom n | 13,5 | -0,15 | 13,5 | 21671 | | Hypovereinsbank | 40,7 | +0,47 | 40,5 | 182 | | Infineon Tech | 12,1 | +5,03 | 11,5 | 34464 | | Merck KGaA | 94,5 | +1,61 | 93,0 | 346 | | Munich Re | 127,9 | +0,47 | 127,3 | 1518 | | Sap AG | 40,3 | +2,49 | 39,3 | 10748 | | Siemens | 92,5 | +0,58 | 93,0 | 4677 | | Volkswagen AG | 150,9 | +0,37 | 150,4 | 2333 | | Финляндия (EUR) | | Nokia | 24,8 | +2,27 | 24,3 | 42864 | | Stora Enso | 13,1 | +0,92 | 13,0 | 4331 | | Швейцария (CHF) | | Ciba Special | 64,0 | -0,62 | 64,4 | 870 | | Lonza Grp AG | 117,5 | -0,09 | 117,6 | 132 | | CS Group | 79,2 | -0,63 | 79,7 | 8442 | | Nestle | 511,5 | -0,49 | 514,0 | 1164 | | Novartis | 64,2 | +0,39 | 63,9 | 8582 | | Roche | 233,4 | -0,68 | 235,0 | 9 | | Swiss Re | 102,1 | -0,29 | 102,4 | 1827 | | UBS AG | 63,1 | -0,55 | 63,5 | 15009 | | Zurich Fin | 345,8 | -0,58 | 347,8 | 1356 | | Швеция (SEK) | | ABB | 163,0 | -0,31 | 163,5 | 7135 | | Electrolux | 152,0 | -1,30 | 154,0 | 3083 | | Ericsson | 25,0 | -0,95 | 25,2 | 111263 | | Nordea | 103,7 | -0,19 | 103,9 | 8820 | | Volvo | 116,0 | -0,85 | 117,0 | 11113 | | Голландия (EUR) | | ABN Amro Hld | 34,5 | +0,33 | 19,5 | 32 | | Ahold Kon | 10,2 | +1,06 | 34,1 | 23370 | | Fortis | 26,9 | +0,45 | 13,3 | 10262 | | ING Grp | 29,8 | +2,51 | 10,0 | 18661 | | Philips | 29,1 | +0,04 | 26,9 | 5372 | | Россия (ADR) | | АФК Система | 28,33 | +0,49 | 28,36 | 648 | | Вимм-Билль-Данн | 116,10 | +6,84 | 108,67 | 200 | | Вымпелком | 25,35 | +3,26 | 24,55 | 755 | | Газпром | 41,66 | +1,12 | 41,15 | 2871 | | ЛУКОЙЛ | 75,50 | +1,21 | 74,50 | 1811 | | Мобильные телесистемы | 64,61 | +2,09 | 63,29 | 318 | | Норильский никель | 225,05 | +0,90 | 223,00 | 167 | | Пятерочка | 34,11 | +0,92 | 33,80 | 407 | | РАО ЕЭС России | 122,60 | +1,23 | 121,50 | 216 | | Ростелеком | 59,60 | -0,67 | 60,00 | 10 | | Стальная группа Мечел | 44,27 | -0,25 | 44,38 | 212 | | Сургутнефтегаз | 62,00 | +0,16 | 61,90 | 316 | | Канада (CAD) | | Alcan Inc | 103,2 | +0,90 | 28,8 | 6376 | | Bank Nova Scotia | 51,9 | -0,04 | 103,2 | 1329 | | BCE Inc | 40,7 | -0,93 | 64,3 | 606 | | Imperial Oil | 46,9 | -0,56 | 52,2 | 1096 | | Loblaw Cos Ltd | 45,1 | +0,62 | 40,5 | 1777 | | Nortel Networks | 18,1 | +0,49 | 46,8 | 341 | | Royal Bank of Canada | 53,8 | -0,60 | 45,4 | 166 | | США ($) | | Abbott Labs | 52,86 | +2,20 | 51,72 | 1087 | | Agilent Tech | 36,44 | +0,77 | 36,16 | 480 | | Alcoa | 36,80 | +0,88 | 36,48 | 2448 | | Allstate Corp | 54,37 | -0,77 | 54,79 | 693 | | Alltel | 68,88 | +0,42 | 68,59 | 1606 | | Amer Electric Power | 45,64 | +1,13 | 45,13 | 228 | | Amer Express Co | 59,69 | +0,62 | 59,32 | 832 | | AIG | 65,25 | -0,38 | 65,50 | 1339 | | Amgen | 52,33 | +0,02 | 52,32 | 3474 | | Analog Devices | 37,82 | +1,48 | 37,27 | 483 | | Anheuser-Busch | 49,60 | +2,12 | 48,57 | 769 | | Time Warner Inc | 18,72 | -1,47 | 19,00 | 3993 | | Apple Comp Inc | 135,63 | -0,83 | 136,76 | 37032 | | Applied Materials | 21,29 | -0,05 | 21,30 | 6233 | | Automatic Data Proc | 46,37 | +0,54 | 46,12 | 634 | | Bank of America | 49,79 | -0,32 | 49,95 | 3538 | | Bank of New York | 40,55 | -0,12 | 40,60 | 998 | | Baxter Int | 54,16 | +0,99 | 53,80 | 375 | | BCE Inc | 38,69 | +0,52 | 38,49 | 95 | | Berkshire cl a* | 119,71 | +0,18 | 119,50 | 1 | | Berkshire cl b* | 3,98 | +0,05 | 3,98 | 3 | | Boeing Co | 95,28 | -0,58 | 95,84 | 1323 | | Bristol Myers sq | 28,92 | +0,24 | 28,85 | 1301 | | Cardinal Health | 68,07 | +0,84 | 67,50 | 499 | | Carnival | 46,19 | +0,30 | 46,05 | 708 | | Caterpillar Inc | 76,49 | +1,26 | 75,54 | 812 | | ChevronTexaco | 88,80 | +0,50 | 88,36 | 1648 | | Cigna | 52,42 | +0,42 | 52,20 | 347 | | Cisco | 31,96 | -0,81 | 32,22 | 26286 | | Citigroup | 45,91 | -0,20 | 46,00 | 3786 | | Coca-Cola Co | 55,01 | +2,46 | 53,69 | 2075 | | Colgate Palmoliv | 65,87 | +0,76 | 65,37 | 332 | | Costco Wholesale | 58,66 | -0,58 | 59,00 | 3469 | | Dow Chemical Co | 42,50 | +0,24 | 42,40 | 900 | | Du Pont Co | 48,44 | +0,08 | 48,40 | 900 | | Eastman Kodak | 28,28 | +2,24 | 27,66 | 442 | | Eli Lilly | 57,57 | +0,49 | 57,29 | 664 | | EMC Corp | 19,61 | +0,87 | 19,44 | 2910 | | Emerson Electric | 48,68 | -0,33 | 48,84 | 510 | | Exelon | 74,51 | +2,01 | 73,04 | 1083 | | Exxon Mobil | 87,94 | +0,83 | 87,22 | 3567 | | Fannie Mae | 62,14 | -1,04 | 62,79 | 1323 | | First Data Corp | 33,33 | +0,36 | 33,21 | 2788 | | Ford Motor Co | 7,76 | -0,13 | 7,77 | 4919 | | Gap Inc | 18,39 | -3,26 | 19,01 | 2748 | | Genentech | 79,00 | +1,33 | 77,96 | 997 | | General Elec Co | 39,17 | +1,08 | 38,75 | 6645 | | General Motors | 30,79 | -0,90 | 31,07 | 1823 | | Goldman Sachs Gr | 177,25 | -0,31 | 177,81 | 1853 | | HJ Heinz Co | 45,54 | +1,02 | 45,08 | 267 | | Halliburton Co | 35,81 | +1,33 | 35,34 | 2024 | | Hewlett-Packard | 50,40 | +0,60 | 50,10 | 1817 | | Home Depot Inc | 36,17 | -0,93 | 36,51 | 2749 | | Honeywell Int | 56,33 | +1,97 | 55,24 | 883 | | Illinois Tool Works | 58,39 | +1,11 | 57,75 | 256 | | Intel Corp | 26,18 | +0,73 | 25,99 | 23768 | | IBM | 118,42 | +0,46 | 117,88 | 1860 | | Intl Paper | 35,72 | +0,65 | 35,49 | 533 | | Johnson&Johnson | 61,81 | +0,26 | 61,65 | 1645 | | J P Morgan Chase | 44,49 | +0,72 | 44,17 | 2750 | | Kimberly-Clark | 68,74 | +0,67 | 68,28 | 345 | | Kohls | 54,60 | -1,19 | 55,26 | 2076 | | Kroger | 26,10 | +1,68 | 25,67 | 1360 | | Lehman Brothers | 53,81 | -0,99 | 54,35 | 2121 | | Lockheed Martin | 98,41 | -0,47 | 98,87 | 305 | | Lowes Cos | 30,26 | +0,27 | 30,18 | 1380 | | Marsh & McLennan | 26,74 | +0,41 | 26,63 | 651 | | McDonalds Corp | 49,68 | +0,89 | 49,24 | 1106 | | Medtronic | 54,04 | +0,73 | 53,65 | 1158 | | Merck & Co | 50,57 | +2,37 | 49,40 | 2620 | | Merrill Lynch | 73,51 | -0,66 | 74,00 | 1567 | | Metlife Inc | 64,63 | +0,23 | 64,48 | 930 | | Micron Tech | 11,54 | +1,58 | 11,36 | 2000 | | Microsoft | 28,89 | +1,44 | 28,81 | 19177 | | Minnesota Mining | 90,72 | +0,89 | 89,92 | 627 | | Motorola Inc | 17,49 | +1,75 | 17,19 | 3690 | | Occidental Petr | 59,58 | +2,51 | 58,37 | 1234 | | Omnicom Group | 51,79 | +1,45 | 51,05 | 285 | | Oracle Corp | 20,52 | -1,01 | 20,73 | 13148 | | Pfizer Inc | 24,70 | -0,04 | 24,71 | 4928 | | Philip Morris | 68,22 | -0,60 | 68,63 | 1762 | | Raytheon Co | 59,40 | +0,29 | 59,23 | 472 | | Schering-plough | 30,25 | +0,50 | 30,10 | 979 | | Tenet Healthcare | 3,45 | +1,47 | 3,40 | 1696 | | Texas Instrument | 35,91 | +1,44 | 35,40 | 1887 | | Textron Inc | 57,94 | +1,56 | 57,05 | 276 | | Time Warner Inc | 18,72 | -1,47 | 19,00 | 3993 | | Tyco Int | 44,16 | +1,26 | 43,61 | 753 | | Unisys Corp | 7,20 | -0,28 | 7,22 | 239 | | UPS | 75,19 | +0,33 | 75,36 | 559 | | United Tech | 74,87 | +1,93 | 73,45 | 810 | | Unitedhealth Gr | 49,47 | +0,37 | 49,29 | 654 | | US Bancorp | 31,93 | +0,92 | 31,64 | 1458 | | Verizon Comm | 42,18 | +0,55 | 41,95 | 1916 | | Wachovia | 48,86 | +0,18 | 48,77 | 1559 | | Wal-Mart Stores | 42,98 | +1,25 | 42,45 | 7106 | | Walt Disney Co | 34,38 | +1,00 | 34,04 | 1295 | | Washington Mutual | 35,80 | -0,06 | 35,82 | 1472 | | Wells Fargo | 35,73 | -0,45 | 35,89 | 3043 | | Xerox Corp | 17,11 | +1,36 | 16,88 | 871 |
|
