| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,48 | 10,4 | 6793 | | ANZ Banking Grp | 28,7 | +1,38 | 28,3 | 5369 | | CommonWealth Bank | 55,7 | +0,81 | 55,3 | 2640 | | National Australian Bank | 39,0 | +1,06 | 38,6 | 4187 | | Telstra Corp | 4,4 | +1,83 | 4,4 | 38124 | | Westpac Banking | 27,2 | +1,19 | 26,8 | 5400 | | Япония (JPY) | | Asahi Kasei | 905,0 | +0,56 | 900,0 | 14181 | | Daiwa Securities | 1029,0 | +2,39 | 1005,0 | 10823 | | Fuji Photo Film | 5210,0 | +2,36 | 5090,0 | 4617 | | Fujitsu Ltd | 776,0 | +0,91 | 769,0 | 20692 | | Honda Motor Co | 3840,0 | +2,13 | 3760,0 | 13255 | | Kao Corp | 3260,0 | -0,31 | 3270,0 | 4707 | | KDDI* | 881000,0 | +2,09 | 863000,0 | 43 | | Mitsubishi Fin Gr* | 1040000,
0 | +4,00 | 1000000,0 | 74 | | Mitsubishi Electric | 1398,0 | -0,29 | 1402,0 | 14576 | | NEC Corp | 554,0 | +2,21 | 542,0 | 13043 | | Nippon Steel Corp | 776,0 | +2,11 | 760,0 | 50905 | | Nissan Motor Co | 1121,0 | +1,91 | 1100,0 | 19473 | | NTT* | 515000,0 | -0,77 | 519000,0 | 37 | | NTT DoCoMo* | 170000,0 | +1,80 | 167000,0 | 100 | | Pioneer | 1372,0 | +3,78 | 1322,0 | 6034 | | Ricoh | 2335,0 | +2,19 | 2285,0 | 5630 | | Seikisui House | 1348,0 | +0,97 | 1335,0 | 6912 | | Shin-Etsu Chem | 7440,0 | — | 7440,0 | 6201 | | Sony | 5420,0 | +2,07 | 5310,0 | 9242 | | Sumitomo Chem | 824,0 | -1,32 | 835,0 | 16679 | | TDK Corp | 9670,0 | +0,52 | 9620,0 | 3340 | | Toshiba Corp | 949,0 | -0,52 | 954,0 | 33354 | | Toyota Motor Co | 6530,0 | +2,35 | 6380,0 | 12489 | | Гонконг (HKD) | | Cheung Kong | 127,8 | +5,01 | 121,7 | 18176 | | China Mobile | 108,5 | +3,53 | 104,8 | 47642 | | China Unicom | 13,9 | +0,29 | 13,9 | 10215 | | CLP Holdings | 54,4 | +0,18 | 54,3 | 2759 | | CNOOC | 10,3 | +1,97 | 10,1 | 112816 | | Hang Seng Bank | 131,9 | +2,57 | 128,6 | 6257 | | Henderson Land | 63,1 | +3,02 | 61,3 | 10061 | | HSBC Holdings | 138,8 | -0,50 | 139,5 | 19986 | | Hutchison | 80,8 | +0,19 | 80,6 | 15660 | | Франция (EUR) | | Axa | 28,8 | -0,14 | 28,8 | 6313 | | BNP Paribas | 73,7 | -1,51 | 74,8 | 4842 | | Bouygues | 58,7 | -2,48 | 60,2 | 2123 | | Danone | 56,2 | +0,04 | 56,2 | 1854 | | EADS | 20,5 | +0,59 | 20,3 | 1713 | | France Telecom | 22,6 | -0,13 | 22,6 | 9766 | | Lafarge | 109,0 | -0,75 | 109,8 | 753 | | Michelin | 88,2 | -0,45 | 88,6 | 429 | | Peugeot | 55,4 | -0,56 | 55,7 | 1020 | | Renault | 92,9 | -1,23 | 94,1 | 934 | | Sanofi-Synthelab | 61,5 | -0,74 | 62,0 | 3517 | | Schneider Elec | 92,7 | +0,04 | 92,7 | 1194 | | STMicroelectronics | 12,1 | -0,08 | 12,1 | 3546 | | Total Fina Elf | 56,3 | -0,42 | 56,5 | 6080 | | Великобритания (GBp) | | ARM Holdings | 140,0 | -3,45 | 145,0 | 19176 | | BAE System | 485,0 | -1,02 | 490,0 | 27437 | | Barclays | 597,0 | -2,93 | 615,0 | 88649 | | BP | 572,0 | — | 572,0 | 46234 | | BAT | 1686,0 | -0,94 | 1702,0 | 4602 | | British Airways | 385,3 | -1,97 | 393,0 | 13720 | | British Telecom | 319,1 | -0,24 | 319,0 | 38507 | | Cable & Wireless | 172,5 | -1,03 | 174,3 | 43831 | | Cadbury Schweppes | 580,8 | -1,11 | 587,5 | 18906 | | HSBC Hldg | 892,0 | +0,62 | 886,5 | 51632 | | Lloyds TSB Grp | 519,0 | -2,90 | 534,5 | 39324 | | Marks & Spencer | 599,0 | -2,36 | 613,5 | 23104 | | Prudential | 677,5 | -1,24 | 686,0 | 10728 | | Reuters Group | 645,5 | -0,54 | 649,0 | 6012 | | Rio Tinto | 3719,0 | -0,16 | 3725,0 | 8665 | | Sainsbury | 549,5 | -2,40 | 563,0 | 9425 | | Unilever | 1607,0 | -0,25 | 1611,0 | 3395 | | Vodafone Airtch | 169,3 | -0,24 | 169,7 | 254196 | | Германия (EUR) | | Allianz AG | 149,7 | -0,58 | 150,6 | 2845 | | BASF | 93,3 | -0,09 | 93,3 | 1911 | | Bayer AG | 56,3 | +0,82 | 55,8 | 2932 | | BMW | 42,8 | -0,37 | 42,9 | 1913 | | Commerzbank AG | 27,4 | -3,63 | 28,4 | 12413 | | Deutsche Bank n | 90,2 | -1,11 | 91,2 | 7236 | | Dt Telekom n | 13,7 | -0,36 | 13,7 | 18443 | | Hypovereinsbank | 40,5 | -0,54 | 40,8 | 73 | | Infineon Tech | 11,6 | -1,53 | 11,8 | 8921 | | Merck KGaA | 97,6 | -2,27 | 99,8 | 719 | | Munich Re | 126,3 | -0,36 | 126,8 | 1255 | | Sap AG | 41,5 | -0,34 | 41,6 | 6119 | | Siemens | 87,8 | -1,59 | 89,3 | 7193 | | Volkswagen AG | 152,3 | +0,52 | 151,5 | 1276 | | Финляндия (EUR) | | Nokia | 24,3 | -0,57 | 24,5 | 16822 | | Stora Enso | 12,9 | -0,54 | 13,0 | 2153 | | Швейцария (CHF) | | Ciba Special | 61,3 | -0,97 | 61,9 | 338 | | Lonza Grp AG | 116,6 | -0,85 | 117,6 | 215 | | CS Group | 76,4 | -1,80 | 77,8 | 8640 | | Nestle | 525,0 | -1,13 | 531,0 | 995 | | Novartis | 64,8 | -0,69 | 65,3 | 5400 | | Roche | 233,0 | -0,85 | 235,0 | 20 | | Swiss Re | 99,8 | -1,38 | 101,2 | 1822 | | UBS AG | 61,7 | -0,88 | 62,2 | 15209 | | Zurich Fin | 345,8 | -0,58 | 347,8 | 664 | | Швеция (SEK) | | ABB | 159,0 | -0,93 | 160,5 | 3070 | | Electrolux | 142,3 | -3,40 | 147,3 | 3802 | | Ericsson | 26,3 | -0,61 | 26,4 | 102297 | | Nordea | 101,8 | -1,26 | 103,1 | 13510 | | Volvo | 111,3 | -2,41 | 114,0 | 7648 | | Голландия (EUR) | | ABN Amro Hld | 35,0 | +0,14 | 19,1 | 48124 | | Ahold Kon | 10,2 | -0,57 | 35,2 | 23738 | | Fortis | 25,7 | — | 13,2 | 6607 | | ING Grp | 30,1 | -1,07 | 10,3 | 8334 | | Philips | 30,6 | -0,27 | 25,8 | 4625 | | Россия (ADR) | | АФК Система | 30,02 | -0,83 | 30,25 | 1016 | | Вимм-Билль-Данн | 115,53 | +1,86 | 113,42 | 47 | | Вымпелком | 26,70 | -3,16 | 27,57 | 967 | | Газпром | 42,40 | -0,42 | 42,68 | 4324 | | ЛУКОЙЛ | 75,81 | -0,52 | 76,40 | 1962 | | Мобильные телесистемы | 65,67 | +1,31 | 64,82 | 466 | | Норильский никель | 226,88 | +0,44 | 228,50 | 125 | | Пятерочка | 33,50 | -1,62 | 34,05 | 87 | | РАО ЕЭС России | 116,90 | -1,49 | 117,75 | 501 | | Ростелеком | 60,78 | +0,12 | 60,71 | 22 | | Стальная группа Мечел | 47,25 | -0,23 | 47,36 | 209 | | Сургутнефтегаз | 62,07 | -0,32 | 62,40 | 923 | | Канада (CAD) | | Alcan Inc | 102,2 | +0,26 | 30,5 | 6081 | | Bank of Montreal | 62,1 | — | 0,0 | 0 | | Bank Nova Scotia | 51,6 | +0,09 | 102,1 | 310 | | BCE Inc | 40,5 | -0,27 | 62,3 | 731 | | Imperial Oil | 48,9 | -0,25 | 51,7 | 701 | | Loblaw Cos Ltd | 44,8 | +0,10 | 40,5 | 458 | | Nortel Networks | 17,2 | -0,14 | 49,0 | 201 | | Royal Bank of Canada | 52,5 | -0,22 | 44,9 | 48 | | США ($) | | Abbott Labs | 51,86 | -0,58 | 52,16 | 344 | | Agilent Tech | 36,35 | +0,03 | 36,34 | 354 | | Alcoa | 34,69 | +0,78 | 34,42 | 2262 | | Allstate Corp | 54,50 | -0,57 | 54,81 | 261 | | Alltel | 69,24 | +0,09 | 69,18 | 322 | | Amer Electric Power | 45,23 | — | 45,23 | 184 | | Amer Express Co | 58,63 | -3,25 | 60,60 | 1363 | | AIG | 64,97 | -0,20 | 65,10 | 787 | | Amgen | 56,17 | -1,66 | 57,12 | 3091 | | Analog Devices | 35,26 | -1,59 | 35,83 | 490 | | Anheuser-Busch | 50,19 | -0,95 | 50,67 | 438 | | Time Warner Inc | 18,76 | -1,26 | 19,00 | 1841 | | Apple Comp Inc | 138,02 | +0,60 | 137,20 | 9868 | | Applied Materials | 20,39 | -0,83 | 20,56 | 4365 | | Automatic Data Proc | 44,42 | +0,11 | 44,37 | 308 | | Bank of America | 49,72 | -0,28 | 49,86 | 2123 | | Bank of New York | 42,39 | -0,45 | 42,58 | 573 | | Baxter Int | 54,19 | -1,37 | 54,94 | 287 | | BCE Inc | 39,23 | +0,26 | 39,13 | 72 | | Berkshire cl a* | 118,75 | -0,13 | 118,90 | 1 | | Berkshire cl b* | 3,95 | -0,09 | 3,96 | 5 | | Boeing Co | 99,25 | +0,30 | 98,32 | 600 | | Bristol Myers sq | 28,38 | -1,46 | 28,80 | 637 | | Cardinal Health | 65,80 | -3,18 | 67,96 | 714 | | Carnival | 44,68 | -0,60 | 44,95 | 646 | | Caterpillar Inc | 73,29 | +0,41 | 72,99 | 581 | | ChevronTexaco | 90,64 | +0,61 | 90,09 | 1223 | | Cigna | 53,70 | -0,65 | 54,05 | 165 | | Cisco | 31,43 | -0,25 | 31,51 | 9842 | | Citigroup | 46,41 | +0,11 | 46,36 | 2342 | | Coca-Cola Co | 56,34 | +0,84 | 55,87 | 805 | | Colgate Palmoliv | 67,90 | +0,44 | 67,60 | 242 | | Costco Wholesale | 59,56 | -0,65 | 59,95 | 1028 | | Dow Chemical Co | 42,06 | +0,14 | 42,00 | 483 | | Du Pont Co | 47,85 | -0,08 | 47,89 | 481 | | Eastman Kodak | 27,48 | -2,14 | 28,08 | 295 | | Eli Lilly | 56,81 | -0,65 | 57,18 | 796 | | EMC Corp | 19,18 | -0,42 | 19,26 | 1335 | | Emerson Electric | 48,61 | +1,04 | 48,11 | 287 | | Exelon | 76,72 | +0,93 | 76,01 | 348 | | Exxon Mobil | 89,05 | +0,49 | 88,62 | 2765 | | Fannie Mae | 61,25 | -1,37 | 62,10 | 635 | | First Data Corp | 33,42 | +0,09 | 33,39 | 1709 | | Ford Motor Co | 7,83 | -1,14 | 7,92 | 3697 | | Gap Inc | 17,95 | -1,05 | 18,14 | 1020 | | Genentech | 78,09 | -0,62 | 78,58 | 691 | | General Elec Co | 40,30 | -0,52 | 40,51 | 3767 | | General Motors | 33,44 | +0,45 | 33,29 | 3307 | | Goldman Sachs Gr | 188,40 | -0,04 | 188,47 | 1128 | | HJ Heinz Co | 46,10 | -0,50 | 46,33 | 135 | | Halliburton Co | 37,17 | +0,84 | 36,86 | 1248 | | Hewlett-Packard | 48,10 | -1,37 | 48,77 | 2736 | | Home Depot Inc | 35,28 | -0,93 | 35,61 | 1315 | | Honeywell Int | 56,25 | -0,09 | 56,30 | 295 | | Illinois Tool Works | 55,55 | -0,61 | 55,89 | 476 | | Intel Corp | 25,07 | -1,10 | 25,35 | 23936 | | IBM | 115,71 | -0,21 | 115,95 | 958 | | Intl Paper | 34,82 | -0,11 | 34,86 | 377 | | Johnson & Johnson | 62,90 | -0,33 | 63,11 | 1587 | | JP Morgan Chase | 45,31 | -0,64 | 45,60 | 1562 | | Kimberly-Clark | 69,40 | -0,43 | 69,70 | 245 | | Kohls | 55,94 | -0,99 | 56,50 | 735 | | Kroger | 27,01 | +1,16 | 26,70 | 751 | | Lehman Brothers | 58,03 | -2,76 | 59,68 | 2170 | | Lockheed Martin | 100,30 | +0,66 | 99,64 | 209 | | Lowes Cos | 30,29 | -1,24 | 30,67 | 966 | | Marsh & McLennan | 26,04 | -1,51 | 26,44 | 238 | | McDonalds Corp | 54,35 | +0,09 | 54,30 | 1458 | | Medtronic | 54,66 | +0,39 | 54,45 | 547 | | Merck & Co | 49,29 | -1,14 | 49,86 | 914 | | Merrill Lynch | 73,65 | -1,98 | 75,14 | 1895 | | Metlife Inc | 64,20 | -0,74 | 64,68 | 475 | | Micron Tech | 10,94 | -3,01 | 11,28 | 1453 | | Microsoft | 28,99 | -0,58 | 29,16 | 8062 | | Minnesota Mining | 89,20 | +0,12 | 89,09 | 422 | | Motorola Inc | 16,96 | -1,34 | 17,19 | 2188 | | Occidental Petr | 61,64 | -0,74 | 62,10 | 557 | | Omnicom Group | 49,40 | -0,48 | 49,64 | 327 | | Oracle Corp | 20,17 | -1,37 | 20,45 | 8320 | | Pfizer Inc | 24,10 | -0,54 | 24,23 | 3226 | | Philip Morris | 67,23 | +0,15 | 67,13 | 653 | | Raytheon Co | 62,25 | -0,14 | 62,34 | 364 | | Schering-plough | 29,86 | -0,50 | 30,01 | 442 | | Tenet Healthcare | 3,29 | -2,08 | 3,36 | 548 | | Texas Instrument | 34,68 | -0,63 | 34,90 | 1748 | | Textron Inc | 57,04 | -0,56 | 57,36 | 128 | | Time Warner Inc | 18,76 | -1,26 | 19,00 | 1841 | | Tyco Int | 43,62 | +0,09 | 43,58 | 346 | | Unisys Corp | 6,63 | +0,76 | 6,58 | 192 | | UPS | 73,92 | -0,62 | 74,38 | 370 | | United Tech | 75,87 | +1,13 | 75,02 | 585 | | Unitedhealth Gr | 49,47 | -0,16 | 49,55 | 911 | | US Bancorp | 32,07 | -0,40 | 32,20 | 464 | | Verizon Comm | 42,40 | -0,49 | 42,61 | 1092 | | Wachovia | 49,67 | -0,94 | 50,14 | 1145 | | Wal-Mart Stores | 43,15 | +0,21 | 43,06 | 1442 | | Walt Disney Co | 33,47 | -0,15 | 33,52 | 1136 | | Washington Mutual | 35,76 | +0,56 | 35,56 | 984 | | Wells Fargo | 35,63 | -0,50 | 35,81 | 1307 | | Xerox Corp | 17,05 | -0,64 | 17,16 | 340 |
|
