| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,34 | 10,4 | 3531 | | ANZ Banking Grp | 28,6 | +0,18 | 28,5 | 6594 | | CommonWealth Bank | 55,2 | -0,23 | 54,4 | 5919 | | National Australian Bank | 38,6 | -0,52 | 38,8 | 5868 | | Telstra Corp | 4,4 | — | 4,4 | 31359 | | Westpac Banking | 26,9 | +0,15 | 26,8 | 4946 | | Япония (JPY) | | Asahi Kasei | 863,0 | -1,48 | 876,0 | 9284 | | Daiwa Securities | 1019,0 | -4,41 | 1066,0 | 13280 | | Fuji Photo Film | 5030,0 | +0,40 | 5010,0 | 3036 | | Fujitsu Ltd | 786,0 | +0,90 | 779,0 | 22665 | | Honda Motor Co | 3700,0 | — | 3700,0 | 5754 | | Kao Corp | 3280,0 | +1,23 | 3240,0 | 1437 | | KDDI* | 843000,0 | -1,06 | 852000,0 | 9 | | Mitsubishi Fin Gr* | 1020000,
0 | -1,92 | 1040000,0 | 40 | | Mitsubishi Electric | 1389,0 | +3,58 | 1341,0 | 16898 | | NEC Corp | 547,0 | +1,86 | 537,0 | 11990 | | Nippon Steel Corp | 760,0 | -1,30 | 770,0 | 48009 | | Nissan Motor Co | 1095,0 | +2,15 | 1072,0 | 13703 | | NTT* | 518000,0 | +0,58 | 515000,0 | 21 | | NTT DoCoMo* | 168000,0 | +1,20 | 166000,0 | 99 | | Pioneer | 1327,0 | +1,07 | 1313,0 | 3706 | | Ricoh | 2275,0 | -0,87 | 2295,0 | 2060 | | Seikisui House | 1369,0 | +0,37 | 1364,0 | 4821 | | Shin-Etsu Chem | 7680,0 | -3,52 | 7960,0 | 3843 | | Sony | 5370,0 | -0,37 | 5390,0 | 4595 | | Sumitomo Chem | 836,0 | -0,48 | 840,0 | 5877 | | TDK Corp | 9620,0 | +0,21 | 9600,0 | 1040 | | Toshiba Corp | 998,0 | +0,30 | 995,0 | 15502 | | Toyota Motor Co | 6450,0 | +0,31 | 6430,0 | 8892 | | Гонконг (HKD) | | Cheung Kong | 119,0 | +3,93 | 114,5 | 16733 | | China Mobile | 102,8 | +1,48 | 101,3 | 24934 | | China Unicom | 13,9 | +3,73 | 13,4 | 12088 | | CLP Holdings | 54,4 | +1,12 | 53,8 | 2697 | | CNOOC | 10,2 | +4,60 | 9,8 | 185943 | | Hang Seng Bank | 129,5 | +3,93 | 124,6 | 8520 | | Henderson Land | 58,9 | +4,80 | 56,2 | 17313 | | HSBC Holdings | 138,9 | +0,51 | 138,2 | 15510 | | Hutchison | 80,2 | +6,16 | 75,5 | 56101 | | Франция (EUR) | | Axa | 28,5 | -0,63 | 28,6 | 6664 | | BNP Paribas | 73,9 | +0,48 | 73,5 | 3837 | | Bouygues | 59,2 | +3,68 | 57,1 | 2731 | | Danone | 55,4 | +1,63 | 54,5 | 2063 | | EADS | 20,3 | -1,84 | 20,6 | 2541 | | France Telecom | 22,2 | +0,36 | 22,1 | 6374 | | Lafarge | 109,4 | +0,01 | 109,4 | 1058 | | Michelin | 87,5 | +0,31 | 87,2 | 790 | | Peugeot | 55,9 | -1,10 | 56,6 | 1325 | | Renault | 93,1 | +0,29 | 92,8 | 983 | | Sanofi-Synthelab | 61,5 | +1,62 | 60,5 | 4147 | | Schneider Elec | 92,2 | -0,89 | 93,0 | 1369 | | STMicroelectronics | 12,4 | -0,80 | 12,5 | 2783 | | Total Fina Elf | 55,8 | +0,69 | 55,4 | 4899 | | Великобритания (GBp) | | ARM Holdings | 145,3 | -0,17 | 145,5 | 5648 | | BAE System | 478,0 | +3,13 | 463,5 | 45293 | | Barclays | 611,1 | +0,74 | 607,5 | 47641 | | BP | 569,5 | +1,06 | 563,5 | 37202 | | BAT | 1683,0 | +2,81 | 1637,0 | 6646 | | British Airways | 398,8 | -0,31 | 400,0 | 7112 | | British Telecom | 309,8 | +1,39 | 305,5 | 36650 | | Cable & Wireless | 166,5 | +1,52 | 164,0 | 16084 | | Cadbury Schweppes | 576,0 | +1,77 | 566,0 | 24497 | | HSBC Hldg | 883,0 | +0,11 | 882,0 | 28977 | | Lloyds TSB Grp | 533,0 | +0,19 | 532,0 | 12385 | | Marks & Spencer | 614,0 | — | 614,0 | 4971 | | Prudential | 679,5 | -1,09 | 687,0 | 9080 | | Reuters Group | 643,5 | +0,23 | 642,0 | 3932 | | Rio Tinto | 3666,0 | -0,49 | 3684,0 | 9742 | | Sainsbury | 559,5 | +0,45 | 557,0 | 9090 | | Unilever | 1592,0 | +0,95 | 1577,0 | 3806 | | Vodafone Airtch | 166,4 | +2,15 | 163,0 | 197857 | | Германия (EUR) | | Allianz AG | 150,5 | -0,81 | 151,7 | 3042 | | BASF | 92,5 | -0,32 | 92,8 | 2197 | | Bayer AG | 55,4 | +0,42 | 55,1 | 3106 | | BMW | 43,0 | -1,42 | 42,8 | 2847 | | Commerzbank AG | 28,1 | -1,40 | 28,5 | 6736 | | Deutsche Bank n | 90,2 | -0,12 | 90,3 | 6208 | | Dt Telekom n | 13,6 | +1,04 | 13,4 | 22701 | | Hypovereinsbank | 40,7 | -0,61 | 41,0 | 44 | | Infineon Tech | 11,9 | -1,66 | 12,1 | 11989 | | Merck KGaA | 100,0 | +2,31 | 97,7 | 864 | | Munich Re | 128,0 | +1,47 | 126,1 | 1630 | | Sap AG | 41,0 | +0,81 | 40,7 | 4242 | | Siemens | 88,4 | -0,60 | 88,9 | 3548 | | Volkswagen AG | 150,2 | +0,15 | 150,0 | 957 | | Финляндия (EUR) | | Nokia | 24,4 | -2,48 | 25,0 | 36095 | | Stora Enso | 13,0 | +0,62 | 12,9 | 3270 | | Швейцария (CHF) | | Ciba Special | 61,7 | — | 61,7 | 520 | | Lonza Grp AG | 116,7 | +0,60 | 116,0 | 172 | | CS Group | 76,9 | +0,13 | 76,8 | 7570 | | Nestle | 523,5 | +1,75 | 514,5 | 1305 | | Novartis | 64,5 | +0,70 | 64,1 | 11386 | | Roche | 234,0 | +0,09 | 233,8 | 8 | | Swiss Re | 100,5 | — | 100,5 | 1554 | | UBS AG | 61,4 | — | 61,4 | 9064 | | Zurich Fin | 344,8 | +0,80 | 342,0 | 1176 | | Швеция (SEK) | | ABB | 157,5 | +0,64 | 156,5 | 4589 | | Electrolux | 145,5 | +0,34 | 145,0 | 1335 | | Ericsson | 26,4 | +2,17 | 25,8 | 210621 | | Nordea | 103,0 | +0,49 | 102,5 | 8132 | | Volvo | 112,0 | +0,90 | 111,0 | 10541 | | Голландия (EUR) | | ABN Amro Hld | 34,2 | -0,33 | 18,9 | 33245 | | Ahold Kon | 10,2 | +0,38 | 34,1 | 20554 | | Fortis | 25,8 | +0,30 | 13,1 | 5180 | | ING Grp | 29,7 | +0,69 | 10,2 | 14108 | | Philips | 30,4 | -0,58 | 25,9 | 4199 | | Россия (ADR) | | АФК Система | 29,50 | -1,34 | 29,90 | 634 | | Вимм-Билль-Данн | 106,36 | -4,99 | 111,95 | 91 | | Вымпелком | 26,30 | +2,69 | 25,61 | 1575 | | Газпром | 41,65 | +0,50 | 41,69 | 5071 | | ЛУКОЙЛ | 75,20 | — | 75,30 | 4438 | | Мобильные телесистемы | 63,74 | +2,15 | 62,40 | 669 | | Норильский никель | 226,00 | +0,11 | 226,25 | 372 | | Пятерочка | 34,00 | -2,13 | 34,70 | 188 | | РАО ЕЭС России | 118,37 | -1,25 | 120,00 | 181 | | Ростелеком | 60,04 | +0,23 | 59,90 | 33 | | Стальная группа Мечел | 45,64 | -0,02 | 45,65 | 332 | | Сургутнефтегаз | 61,57 | +0,16 | 61,50 | 704 | | Канада (CAD) | | Alcan Inc | 102,7 | +1,23 | 30,0 | 5644 | | Bank Nova Scotia | 52,0 | -0,44 | 103,1 | 255 | | BCE Inc | 40,6 | -0,56 | 62,3 | 397 | | Imperial Oil | 47,6 | +0,31 | 51,8 | 439 | | Loblaw Cos Ltd | 44,6 | +0,27 | 40,9 | 2111 | | Nortel Networks | 17,4 | +1,60 | 46,8 | 256 | | Royal Bank of Canada | 53,0 | -0,58 | 45,1 | 138 | | США ($) | | Abbott Labs | 52,24 | +0,54 | 51,96 | 635 | | Agilent Tech | 36,38 | +0,19 | 36,31 | 374 | | Alcoa | 34,10 | -0,29 | 34,20 | 1562 | | Allstate Corp | 54,81 | +1,33 | 54,09 | 493 | | Alltel | 69,02 | -0,16 | 69,13 | 359 | | Amer Electric Power | 45,43 | +0,29 | 45,30 | 372 | | Amer Express Co | 59,50 | +0,22 | 59,37 | 443 | | AIG | 64,91 | — | 64,91 | 822 | | Amgen | 55,94 | +3,82 | 53,88 | 13310 | | Analog Devices | 36,66 | -0,81 | 36,96 | 309 | | Anheuser-Busch | 50,60 | +0,96 | 50,12 | 423 | | Time Warner Inc | 18,43 | +0,71 | 18,30 | 2052 | | Apple Comp Inc | 138,89 | +2,51 | 135,49 | 15283 | | Applied Materials | 21,04 | +0,10 | 21,02 | 5057 | | Automatic Data Proc | 44,72 | +0,97 | 44,52 | 406 | | Bank of America | 49,34 | -0,22 | 49,45 | 1480 | | Bank of New York | 40,89 | +1,06 | 40,46 | 689 | | Baxter Int | 54,74 | +1,15 | 54,12 | 365 | | BCE Inc | 39,07 | +0,51 | 39,22 | 80 | | Berkshire cl a* | 118,73 | -0,06 | 118,80 | 1 | | Berkshire cl b* | 3,95 | +0,14 | 3,95 | 3 | | Boeing Co | 98,08 | +0,66 | 95,33 | 479 | | Bristol Myers sq | 28,21 | -0,07 | 28,23 | 589 | | Cardinal Health | 67,59 | -0,15 | 66,66 | 157 | | Carnival | 44,87 | -0,24 | 44,98 | 282 | | Caterpillar Inc | 73,40 | -0,66 | 73,89 | 576 | | ChevronTexaco | 88,78 | +0,21 | 87,05 | 1979 | | Cigna | 53,65 | +2,74 | 52,22 | 281 | | Cisco | 32,08 | -0,25 | 32,16 | 9785 | | Citigroup | 45,76 | -0,54 | 46,01 | 2270 | | Coca-Cola Co | 55,53 | +0,38 | 55,66 | 1088 | | Colgate Palmoliv | 67,41 | +0,15 | 67,31 | 227 | | Costco Wholesale | 58,72 | +0,22 | 58,59 | 687 | | Dow Chemical Co | 41,87 | +0,46 | 41,68 | 609 | | Du Pont Co | 47,91 | +0,71 | 47,57 | 495 | | Eastman Kodak | 27,55 | +2,11 | 26,98 | 448 | | Eli Lilly | 56,94 | +0,60 | 56,60 | 490 | | EMC Corp | 19,69 | +0,97 | 19,50 | 2653 | | Emerson Electric | 48,11 | +0,44 | 47,90 | 308 | | Exelon | 74,95 | +0,01 | 74,94 | 409 | | Exxon Mobil | 87,53 | +0,68 | 86,94 | 2781 | | Fannie Mae | 63,13 | -0,94 | 63,73 | 658 | | First Data Corp | 33,44 | -0,18 | 33,50 | 1095 | | Ford Motor Co | 7,54 | -0,53 | 7,58 | 3232 | | Gap Inc | 18,01 | +0,06 | 18,00 | 1137 | | Genentech | 79,11 | +1,03 | 78,30 | 324 | | General Elec Co | 39,76 | +0,66 | 39,50 | 2811 | | General Motors | 30,48 | -0,20 | 30,54 | 1179 | | Goldman Sachs Gr | 182,98 | -0,28 | 183,50 | 1097 | | HJ Heinz Co | 45,81 | +0,11 | 45,76 | 176 | | Halliburton Co | 36,37 | +1,51 | 35,83 | 1793 | | Hewlett-Packard | 49,60 | -0,54 | 49,87 | 1152 | | Home Depot Inc | 34,90 | +0,09 | 34,87 | 1917 | | Honeywell Int | 56,08 | -0,25 | 56,22 | 415 | | Illinois Tool Works | 55,25 | -2,25 | 56,52 | 418 | | Intel Corp | 25,83 | +0,66 | 25,66 | 13056 | | IBM | 116,96 | -0,33 | 117,35 | 845 | | Intl Paper | 34,45 | -0,52 | 34,63 | 435 | | Johnson&Johnson | 62,50 | +0,73 | 62,05 | 1331 | | J P Morgan Chase | 44,42 | -0,27 | 44,54 | 1292 | | Kimberly-Clark | 68,99 | +0,48 | 68,66 | 336 | | Kohls | 53,27 | -0,91 | 53,76 | 1001 | | Kroger | 26,59 | -0,52 | 26,73 | 579 | | Lehman Brothers | 55,95 | +1,40 | 55,18 | 1431 | | Lockheed Martin | 97,65 | -0,35 | 97,99 | 248 | | Lowes Cos | 29,79 | -0,96 | 30,08 | 1017 | | Marsh & McLennan | 26,41 | -0,04 | 26,42 | 236 | | McDonalds Corp | 51,47 | -0,56 | 51,76 | 1252 | | Medtronic | 54,62 | +0,24 | 54,49 | 559 | | Merck & Co | 49,41 | -1,08 | 49,95 | 1100 | | Merrill Lynch | 72,94 | -0,21 | 73,09 | 933 | | Metlife Inc | 63,89 | -0,22 | 64,03 | 360 | | Micron Tech | 11,54 | -0,77 | 11,63 | 748 | | Microsoft | 29,13 | +0,69 | 28,93 | 14260 | | Minnesota Mining | 88,92 | +0,77 | 88,24 | 510 | | Motorola Inc | 17,23 | -0,17 | 17,31 | 1324 | | Occidental Petr | 60,96 | +1,77 | 59,90 | 1194 | | Omnicom Group | 50,66 | -0,39 | 50,86 | 151 | | Oracle Corp | 20,57 | +0,54 | 20,46 | 8518 | | Pfizer Inc | 24,24 | +0,21 | 24,19 | 2492 | | Philip Morris | 67,14 | +0,22 | 67,74 | 1137 | | Raytheon Co | 60,38 | -0,49 | 60,68 | 464 | | Schering-plough | 30,33 | -0,10 | 30,36 | 554 | | Tenet Healthcare | 3,41 | +1,79 | 3,35 | 808 | | Texas Instrument | 35,25 | -1,32 | 35,72 | 2790 | | Textron Inc | 55,71 | +0,25 | 55,80 | 250 | | Time Warner Inc | 18,43 | +0,71 | 18,30 | 2052 | | Tyco Int | 42,62 | +0,85 | 42,26 | 466 | | Unisys Corp | 6,89 | +0,44 | 6,86 | 164 | | UPS | 74,36 | +0,28 | 74,15 | 353 | | United Tech | 75,20 | +0,71 | 74,67 | 528 | | Unitedhealth Gr | 49,45 | -0,24 | 49,57 | 917 | | US Bancorp | 31,86 | +0,50 | 31,70 | 686 | | Verizon Comm | 42,06 | +0,45 | 41,87 | 1066 | | Wachovia | 48,76 | -0,12 | 48,82 | 915 | | Wal-Mart Stores | 42,87 | -0,16 | 42,94 | 1707 | | Walt Disney Co | 33,72 | +0,69 | 33,49 | 846 | | Washington Mutual | 34,88 | -0,11 | 34,92 | 1074 | | Wells Fargo | 35,97 | -0,42 | 36,12 | 1174 | | Xerox Corp | 17,01 | -0,53 | 17,10 | 312 |
|
