| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -1,36 | 10,3 | 5502 | | ANZ Banking Grp | 27,8 | -2,28 | 28,5 | 13378 | | CommonWealth Bank | 55,0 | -0,69 | 55,4 | 5852 | | National Australian Bank | 37,3 | -3,05 | 38,4 | 13060 | | Telstra Corp | 4,3 | -1,59 | 4,4 | 33796 | | Westpac Banking | 26,8 | -1,03 | 27,1 | 8141 | | Япония (JPY) | | Asahi Kasei | 875,0 | -3,31 | 905,0 | 7433 | | Daiwa Securities | 968,0 | -5,93 | 1029,0 | 13730 | | Fuji Photo Film | 5040,0 | -3,26 | 5210,0 | 1768 | | Fujitsu Ltd | 772,0 | -0,52 | 776,0 | 16186 | | Honda Motor Co | 3760,0 | -2,08 | 3840,0 | 5981 | | Kao Corp | 3260,0 | — | 3260,0 | 2077 | | KDDI* | 855000,0 | -2,95 | 881000,0 | 10 | | Mitsubishi Fin Gr* | 990000,0 | -4,81 | 1040000,0 | 102 | | Mitsubishi Electric | 1402,0 | +0,29 | 1398,0 | 12555 | | NEC Corp | 535,0 | -3,43 | 554,0 | 7593 | | Nippon Steel Corp | 760,0 | -2,06 | 776,0 | 31213 | | Nissan Motor Co | 1108,0 | -1,16 | 1121,0 | 13018 | | NTT* | 518000,0 | +0,58 | 515000,0 | 20 | | NTT DoCoMo* | 167000,0 | -1,76 | 170000,0 | 79 | | Pioneer | 1371,0 | -0,07 | 1372,0 | 4083 | | Ricoh | 2325,0 | -0,43 | 2335,0 | 3127 | | Seikisui House | 1300,0 | -3,56 | 1348,0 | 4077 | | Shin-Etsu Chem | 7510,0 | +0,94 | 7440,0 | 3370 | | Sony | 5300,0 | -2,21 | 5420,0 | 4646 | | Sumitomo Chem | 840,0 | +1,94 | 835,0 | 10233 | | TDK Corp | 9690,0 | +0,21 | 9670,0 | 672 | | Toshiba Corp | 943,0 | -0,63 | 949,0 | 23966 | | Toyota Motor Co | 6390,0 | -2,14 | 6530,0 | 6881 | | Гонконг (HKD) | | Cheung Kong | 120,0 | +0,08 | 119,9 | 7700 | | China Mobile | 106,2 | -0,56 | 106,8 | 25918 | | China Unicom | 13,5 | -1,60 | 13,7 | 11518 | | CLP Holdings | 53,6 | -0,19 | 53,7 | 2270 | | CNOOC | 10,7 | +3,29 | 10,3 | 131895 | | Hang Seng Bank | 132,8 | +1,22 | 131,2 | 3568 | | Henderson Land | 59,4 | -2,78 | 61,1 | 8309 | | HSBC Holdings | 137,7 | -0,15 | 137,9 | 15324 | | Hutchison | 80,3 | -0,93 | 81,0 | 11325 | | Франция (EUR) | | Axa | 28,7 | +2,17 | 28,1 | 11708 | | BNP Paribas | 74,3 | +3,20 | 72,0 | 7295 | | Bouygues | 58,3 | +1,18 | 57,6 | 1774 | | Danone | 56,8 | +1,81 | 55,8 | 1916 | | EADS | 20,4 | +0,79 | 20,2 | 2341 | | France Telecom | 22,6 | +1,30 | 22,3 | 11569 | | Lafarge | 108,3 | +3,40 | 104,8 | 1639 | | Michelin | 84,7 | -0,22 | 87,9 | 1545 | | Peugeot | 56,2 | +1,68 | 55,4 | 1312 | | Renault | 94,5 | +2,27 | 92,4 | 1615 | | Sanofi-Synthelab | 60,9 | +1,31 | 60,1 | 4384 | | Schneider Elec | 90,4 | +2,91 | 87,8 | 1752 | | STMicroelectronics | 11,8 | +1,37 | 11,7 | 4633 | | Total Fina Elf | 56,6 | +1,63 | 55,7 | 7621 | | Великобритания (GBp) | | ARM Holdings | 137,3 | -2,33 | 139,3 | 18700 | | BAE System | 476,7 | +2,44 | 470,5 | 23183 | | Barclays | 605,0 | +4,65 | 581,0 | 85807 | | BP | 543,5 | +0,62 | 568,5 | 67521 | | BAT | 1678,3 | +1,38 | 1667,0 | 6002 | | British Airways | 375,5 | +1,49 | 369,5 | 19442 | | British Telecom | 315,8 | -0,32 | 316,8 | 73169 | | Cable & Wireless | 172,3 | +0,06 | 172,0 | 17225 | | Cadbury Schweppes | 578,0 | +1,40 | 570,0 | 13115 | | HSBC Hldg | 895,5 | +1,53 | 882,0 | 56105 | | Lloyds TSB Grp | 521,5 | +1,66 | 513,0 | 32836 | | Marks & Spencer | 571,7 | -1,48 | 574,5 | 27322 | | Prudential | 655,6 | +2,82 | 638,5 | 24903 | | Reuters Group | 649,0 | +0,70 | 645,0 | 4964 | | Rio Tinto | 3700,8 | +2,22 | 3647,0 | 8173 | | Sainsbury | 539,6 | +2,22 | 540,0 | 9975 | | Unilever | 1599,4 | +0,63 | 1592,0 | 8620 | | Vodafone Airtch | 165,2 | -0,60 | 166,5 | 207743 | | Германия (EUR) | | Allianz AG | 151,7 | +2,00 | 148,7 | 4317 | | BASF | 95,0 | +1,58 | 93,5 | 2482 | | Bayer AG | 57,6 | +1,82 | 56,6 | 3410 | | BMW | 42,3 | +0,28 | 42,2 | 2810 | | Commerzbank AG | 27,4 | +1,75 | 26,9 | 14978 | | Deutsche Bank n | 90,5 | +2,72 | 88,1 | 10134 | | Dt Telekom n | 13,8 | +0,66 | 13,7 | 25262 | | Hypovereinsbank | 40,8 | +0,89 | 40,4 | 69 | | Infineon Tech | 11,8 | +1,81 | 11,6 | 8252 | | Merck KGaA | 98,1 | +0,54 | 97,6 | 416 | | Munich Re | 127,6 | +1,60 | 125,6 | 1642 | | Sap AG | 41,3 | +0,05 | 41,3 | 8625 | | Siemens | 88,8 | +2,90 | 86,3 | 5508 | | Volkswagen AG | 152,3 | +0,82 | 151,0 | 1136 | | Финляндия (EUR) | | Nokia | 25,3 | +2,68 | 24,6 | 27371 | | Stora Enso | 12,8 | — | 12,8 | 3664 | | Швейцария (CHF) | | Ciba Special | 60,4 | -0,74 | 60,8 | 571 | | Lonza Grp AG | 118,5 | +1,89 | 116,3 | 585 | | CS Group | 76,7 | +1,39 | 75,7 | 12650 | | Nestle | 523,0 | +1,16 | 517,0 | 1113 | | Novartis | 64,8 | +0,31 | 64,6 | 9309 | | Roche | 235,0 | +0,86 | 233,0 | 11 | | Swiss Re | 99,7 | +0,86 | 98,8 | 1574 | | UBS AG | 62,2 | +2,05 | 60,9 | 21726 | | Zurich Fin | 342,3 | +0,96 | 339,0 | 1322 | | Швеция (SEK) | | ABB | 161,5 | +3,19 | 156,5 | 3869 | | Electrolux | 143,5 | +1,59 | 141,3 | 3328 | | Ericsson | 26,3 | +1,08 | 26,0 | 80274 | | Nordea | 102,0 | +1,49 | 100,5 | 12428 | | Volvo | 111,3 | +1,37 | 109,8 | 12651 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | +1,95 | 18,6 | 33892 | | Ahold Kon | 10,4 | +3,10 | 35,1 | 42921 | | Fortis | 25,4 | +1,00 | 13,1 | 10028 | | ING Grp | 30,1 | +2,97 | 10,1 | 16507 | | Philips | 30,6 | +0,99 | 25,2 | 6492 | | Россия (ADR) | | АФК Система | 30,30 | +0,16 | 30,35 | 408 | | Вимм-Билль-Данн | 109,75 | -1,94 | 111,92 | 79 | | Вымпелком | 26,67 | +0,11 | 26,64 | 443 | | Газпром | 42,95 | +1,73 | 42,19 | 6373 | | ЛУКОЙЛ | 76,04 | +1,59 | 75,60 | 2410 | | Мобильные телесистемы | 65,58 | +0,80 | 65,06 | 256 | | Норильский никель | 234,75 | +2,74 | 228,50 | 667 | | Пятерочка | 33,15 | -1,81 | 33,50 | 240 | | РАО ЕЭС России | 120,00 | +2,54 | 118,00 | 260 | | Ростелеком | 61,38 | +0,62 | 61,00 | 21 | | Стальная группа Мечел | 47,67 | +2,41 | 46,55 | 279 | | Сургутнефтегаз | 62,04 | +0,82 | 61,20 | 508 | | Канада (CAD) | | Alcan Inc | 101,4 | +1,26 | 30,2 | 6622 | | Bank Nova Scotia | 52,2 | -0,40 | 101,8 | 141 | | BCE Inc | 40,2 | +0,88 | 62,5 | 324 | | Imperial Oil | 49,7 | +0,48 | 52,0 | 691 | | Loblaw Cos Ltd | 44,8 | +0,20 | 40,1 | 540 | | Nortel Networks | 16,9 | +0,18 | 49,6 | 207 | | Royal Bank of Canada | 52,8 | +0,18 | 44,8 | 78 | | США ($) | | Abbott Labs | 52,53 | +1,04 | 51,99 | 954 | | Agilent Tech | 36,70 | +1,86 | 36,03 | 220 | | Alcoa | 35,83 | +1,70 | 35,23 | 1348 | | Allstate Corp | 55,23 | +1,14 | 54,61 | 382 | | Alltel | 69,42 | +0,10 | 69,35 | 364 | | Amer Electric Power | 45,00 | +0,09 | 44,96 | 185 | | Amer Express Co | 59,77 | +2,70 | 58,20 | 1266 | | AIG | 65,71 | +1,14 | 64,97 | 1332 | | Amgen | 54,55 | -1,64 | 55,46 | 3666 | | Analog Devices | 35,80 | +1,68 | 35,21 | 237 | | Anheuser-Busch | 49,95 | -0,08 | 49,99 | 284 | | Time Warner Inc | 18,30 | +0,33 | 18,24 | 2669 | | Apple Comp Inc | 138,78 | +0,27 | 138,41 | 10127 | | Applied Materials | 20,53 | +1,08 | 20,31 | 3270 | | Automatic Data Proc | 44,39 | +0,09 | 44,35 | 347 | | Bank of America | 50,06 | +1,11 | 49,51 | 3132 | | Bank of New York | 43,45 | +2,36 | 42,45 | 689 | | Baxter Int | 54,70 | +0,64 | 54,35 | 263 | | BCE Inc | 39,28 | +0,77 | 38,98 | 71 | | Berkshire cl a* | 118,40 | -0,08 | 118,50 | 1 | | Berkshire cl b* | 3,94 | -0,24 | 3,95 | 3 | | Boeing Co | 97,29 | -1,37 | 98,64 | 808 | | Bristol Myers sq | 28,14 | +0,21 | 28,08 | 656 | | Cardinal Health | 65,07 | +1,07 | 64,38 | 355 | | Carnival | 45,20 | +1,85 | 44,38 | 807 | | Caterpillar Inc | 74,97 | +1,74 | 73,69 | 592 | | ChevronTexaco | 91,31 | +0,42 | 90,93 | 924 | | Cigna | 53,53 | -0,30 | 53,69 | 217 | | Cisco | 31,65 | +0,48 | 31,50 | 9440 | | Citigroup | 46,71 | +1,48 | 46,03 | 3473 | | Coca-Cola Co | 55,94 | +1,19 | 55,28 | 824 | | Colgate Palmoliv | 68,78 | +0,79 | 68,24 | 256 | | Costco Wholesale | 60,62 | +1,87 | 59,51 | 905 | | Dow Chemical Co | 42,54 | +0,88 | 42,17 | 497 | | Du Pont Co | 48,44 | +1,38 | 47,78 | 599 | | Eastman Kodak | 27,25 | +0,74 | 27,05 | 242 | | Eli Lilly | 56,20 | +0,45 | 55,95 | 294 | | EMC Corp | 18,95 | +1,07 | 18,75 | 2377 | | Emerson Electric | 48,46 | +0,60 | 48,17 | 303 | | Exelon | 75,59 | +1,10 | 74,77 | 704 | | Exxon Mobil | 89,46 | +0,22 | 89,26 | 2137 | | Fannie Mae | 60,79 | +0,45 | 60,52 | 985 | | First Data Corp | 33,63 | +0,15 | 33,58 | 1582 | | Ford Motor Co | 8,26 | -0,24 | 8,28 | 4177 | | Gap Inc | 18,11 | +0,95 | 17,94 | 499 | | Genentech | 78,65 | +1,41 | 77,56 | 314 | | General Elec Co | 40,70 | +1,29 | 40,18 | 3825 | | General Motors | 35,08 | -0,43 | 35,23 | 2885 | | Goldman Sachs Gr | 192,35 | +2,53 | 187,61 | 1886 | | HJ Heinz Co | 45,98 | +0,24 | 45,87 | 147 | | Halliburton Co | 37,00 | +0,71 | 36,74 | 1036 | | Hewlett-Packard | 49,32 | +0,37 | 48,38 | 1054 | | Home Depot Inc | 35,41 | +0,08 | 35,38 | 1462 | | Honeywell Int | 56,30 | -0,07 | 56,34 | 394 | | Illinois Tool Works | 56,31 | -1,50 | 57,17 | 605 | | Intel Corp | 25,09 | +0,97 | 24,85 | 19962 | | IBM | 115,13 | +0,53 | 114,52 | 889 | | Intl Paper | 34,87 | +0,52 | 34,69 | 226 | | Johnson&Johnson | 63,17 | +0,37 | 62,94 | 998 | | J P Morgan Chase | 45,92 | +1,39 | 45,29 | 2183 | | Kimberly-Clark | 68,87 | +0,78 | 68,34 | 333 | | Kohls | 57,42 | +2,74 | 55,89 | 750 | | Kroger | 28,92 | +7,03 | 27,02 | 2528 | | Lehman Brothers | 60,83 | +3,77 | 58,62 | 4991 | | Lockheed Martin | 100,89 | +1,49 | 99,41 | 419 | | Lowes Cos | 31,07 | +1,01 | 30,76 | 851 | | Marsh & McLennan | 24,85 | +1,02 | 24,60 | 836 | | McDonalds Corp | 54,98 | +0,62 | 54,64 | 830 | | Medtronic | 55,05 | +1,55 | 54,21 | 866 | | Merck & Co | 49,92 | +1,03 | 49,41 | 743 | | Merrill Lynch | 74,31 | +2,00 | 72,85 | 2069 | | Metlife Inc | 65,79 | +2,09 | 64,44 | 530 | | Micron Tech | 10,89 | -0,46 | 10,94 | 1245 | | Microsoft | 28,45 | -0,96 | 29,04 | 16588 | | Minnesota Mining | 89,88 | +1,07 | 88,93 | 419 | | Motorola Inc | 16,70 | -0,77 | 16,83 | 1619 | | Occidental Petr | 61,53 | +0,82 | 61,03 | 592 | | Omnicom Group | 48,95 | +0,70 | 48,76 | 344 | | Oracle Corp | 20,23 | +1,05 | 20,02 | 6132 | | Pfizer Inc | 24,06 | -0,29 | 24,13 | 2877 | | Philip Morris | 67,51 | +0,76 | 67,00 | 582 | | Raytheon Co | 61,26 | -0,39 | 61,50 | 216 | | Schering-plough | 30,21 | -0,07 | 30,23 | 717 | | Tenet Healthcare | 3,22 | -1,53 | 3,27 | 364 | | Texas Instrument | 34,57 | -0,03 | 34,58 | 1619 | | Textron Inc | 57,12 | +0,95 | 56,58 | 155 | | Time Warner Inc | 18,30 | +0,33 | 18,24 | 2669 | | Tyco Int | 43,07 | +0,26 | 42,96 | 160 | | Unisys Corp | 6,66 | — | 6,66 | 245 | | UPS | 74,39 | +0,08 | 74,33 | 329 | | United Tech | 76,65 | +1,08 | 75,83 | 676 | | Unitedhealth Gr | 49,83 | -0,24 | 49,91 | 618 | | US Bancorp | 32,73 | +1,36 | 32,29 | 1088 | | Verizon Comm | 42,78 | +0,45 | 42,59 | 834 | | Wachovia | 50,22 | +0,90 | 49,77 | 1451 | | Wal-Mart Stores | 43,74 | +0,97 | 43,32 | 1977 | | Walt Disney Co | 33,87 | +1,47 | 33,38 | 1216 | | Washington Mutual | 36,64 | +1,89 | 35,96 | 982 | | Wells Fargo | 36,17 | +1,43 | 35,66 | 1589 | | Xerox Corp | 16,60 | +0,24 | 16,56 | 411 |
|
