| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +1,85 | 10,3 | 15197 | | ANZ Banking Grp | 28,4 | -0,53 | 28,6 | 19679 | | CommonWealth Bank | 55,9 | +0,05 | 55,9 | 10257 | | National Australian Bank | 38,0 | -0,55 | 38,2 | 14124 | | Telstra Corp | 4,4 | +0,23 | 4,4 | 67599 | | Westpac Banking | 27,4 | -0,15 | 27,5 | 14543 | | Япония (JPY) | | Asahi Kasei | 890,0 | -0,34 | 893,0 | 5826 | | Daiwa Securities | 1014,0 | -2,50 | 1040,0 | 11033 | | Fuji Photo Film | 5280,0 | +0,76 | 5240,0 | 1262 | | Fujitsu Ltd | 770,0 | -3,27 | 796,0 | 14050 | | Honda Motor Co | 3870,0 | -0,51 | 3890,0 | 5921 | | Kao Corp | 3360,0 | -0,59 | 3380,0 | 1404 | | KDDI* | 849000,0 | -1,96 | 866000,0 | 13 | | Mitsubishi Fin Gr* | 1050000,
0 | — | 1050000,0 | 37 | | Mitsubishi Electric | 1413,0 | -3,02 | 1457,0 | 12199 | | NEC Corp | 557,0 | -0,36 | 559,0 | 8674 | | Nippon Steel Corp | 805,0 | +1,39 | 794,0 | 65706 | | Nissan Motor Co | 1165,0 | +1,30 | 1150,0 | 14144 | | NTT* | 525000,0 | +0,57 | 522000,0 | 20 | | NTT DoCoMo* | 174000,0 | +1,75 | 171000,0 | 140 | | Pioneer | 1401,0 | -0,14 | 1403,0 | 1523 | | Ricoh | 2445,0 | +1,24 | 2415,0 | 2887 | | Seikisui House | 1370,0 | +1,63 | 1348,0 | 4184 | | Shin-Etsu Chem | 7730,0 | -1,40 | 7840,0 | 2102 | | Sony | 5440,0 | -0,91 | 5490,0 | 5249 | | Sumitomo Chem | 907,0 | +2,14 | 888,0 | 11397 | | TDK Corp | 10230,0 | +1,19 | 10110,0 | 892 | | Toshiba Corp | 997,0 | +1,12 | 986,0 | 21862 | | Toyota Motor Co | 6690,0 | -0,15 | 6700,0 | 6466 | | Гонконг (HKD) | | Cheung Kong | 127,1 | -1,17 | 128,6 | 10493 | | China Mobile | 112,7 | +1,53 | 111,0 | 43486 | | China Unicom | 13,6 | -3,40 | 14,1 | 25600 | | CLP Holdings | 53,8 | +0,09 | 53,8 | 5054 | | CNOOC | 11,6 | -3,17 | 12,0 | 194518 | | Hang Seng Bank | 136,8 | -0,07 | 136,9 | 4072 | | Henderson Land | 61,3 | -1,29 | 62,1 | 7136 | | HSBC Holdings | 141,4 | — | 141,4 | 17622 | | Hutchison | 84,2 | +2,75 | 82,0 | 27128 | | Франция (EUR) | | Axa | 30,2 | -0,40 | 30,3 | 7742 | | BNP Paribas | 77,4 | -0,83 | 78,0 | 6158 | | Bouygues | 60,0 | +0,13 | 59,9 | 1099 | | Danone | 56,9 | -0,73 | 57,3 | 1704 | | EADS | 20,3 | -1,46 | 20,6 | 3075 | | France Telecom | 22,7 | -0,09 | 22,7 | 8450 | | Lafarge | 110,2 | -2,05 | 112,5 | 1567 | | Michelin | 89,5 | -1,18 | 90,6 | 1023 | | Peugeot | 56,2 | -1,21 | 56,9 | 1297 | | Renault | 96,9 | -1,58 | 98,4 | 1250 | | Sanofi-Synthelab | 61,6 | -0,85 | 62,2 | 3224 | | Schneider Elec | 93,9 | +1,07 | 92,9 | 2283 | | STMicroelectronics | 11,8 | -1,00 | 12,0 | 3811 | | Total Fina Elf | 58,2 | -0,48 | 58,5 | 5837 | | Великобритания (GBp) | | ARM Holdings | 143,8 | +1,23 | 142,0 | 15052 | | BAE System | 476,5 | -2,01 | 486,3 | 41002 | | Barclays | 625,5 | -2,11 | 639,0 | 60950 | | BP | 590,2 | +0,34 | 588,5 | 53387 | | BAT | 1706,0 | +1,25 | 1685,0 | 3966 | | British Airways | 369,3 | -3,65 | 383,3 | 14160 | | British Telecom | 309,0 | -1,59 | 314,0 | 39315 | | Cable & Wireless | 175,1 | -1,19 | 177,2 | 12795 | | Cadbury Schweppes | 573,5 | -3,45 | 594,0 | 7963 | | HSBC Hldg | 907,5 | -0,71 | 914,0 | 41342 | | Lloyds TSB Grp | 530,5 | -1,85 | 540,5 | 27501 | | Marks & Spencer | 562,5 | -4,26 | 587,5 | 17202 | | Prudential | 683,5 | -2,70 | 702,5 | 19521 | | Reuters Group | 655,0 | +0,23 | 653,5 | 2429 | | Rio Tinto | 3976,0 | +0,73 | 3947,0 | 9339 | | Sainsbury | 571,5 | +3,16 | 554,0 | 48179 | | Unilever | 1609,0 | -1,65 | 1636,0 | 5536 | | Vodafone Airtch | 170,9 | +1,54 | 168,4 | 182875 | | Германия (EUR) | | Allianz AG | 157,3 | -0,44 | 158,0 | 2623 | | BASF | 96,4 | — | 96,4 | 2038 | | Bayer AG | 58,0 | -0,99 | 58,5 | 3609 | | BMW | 42,2 | -2,02 | 43,1 | 3636 | | Commerzbank AG | 28,6 | -1,18 | 28,9 | 11799 | | Deutsche Bank n | 92,2 | -2,05 | 94,2 | 10347 | | Dt Telekom n | 13,9 | -0,21 | 14,0 | 11813 | | Hypovereinsbank | 40,8 | +0,34 | 40,7 | 31 | | Infineon Tech | 11,8 | -0,34 | 11,9 | 4510 | | Merck KGaA | 97,3 | -1,14 | 98,4 | 464 | | Munich Re | 129,7 | -0,06 | 129,8 | 1330 | | Sap AG | 41,6 | -0,19 | 41,7 | 5026 | | Siemens | 94,3 | +1,09 | 93,3 | 5503 | | Volkswagen AG | 154,3 | +0,46 | 153,6 | 980 | | Финляндия (EUR) | | Nokia | 26,4 | -0,38 | 26,5 | 27997 | | Stora Enso | 13,0 | -1,95 | 13,3 | 4127 | | Швейцария (CHF) | | Ciba Special | 60,3 | -1,47 | 61,2 | 1251 | | Lonza Grp AG | 119,8 | -0,99 | 121,0 | 467 | | CS Group | 79,2 | -0,56 | 79,7 | 11684 | | Nestle | 510,0 | -3,59 | 529,0 | 4178 | | Novartis | 65,4 | -0,68 | 65,9 | 9253 | | Roche | 239,0 | +0,42 | 238,0 | 3 | | Swiss Re | 101,2 | -1,94 | 103,2 | 2372 | | UBS AG | 63,9 | -0,78 | 64,4 | 15410 | | Zurich Fin | 351,8 | -0,92 | 355,0 | 905 | | Швеция (SEK) | | ABB | 165,0 | — | 165,0 | 2451 | | Electrolux | 141,8 | -2,24 | 145,0 | 3404 | | Ericsson | 25,8 | -4,30 | 27,0 | 216944 | | Nordea | 105,2 | -0,94 | 106,2 | 6974 | | Volvo | 117,5 | — | 117,5 | 6782 | | Голландия (EUR) | | ABN Amro Hld | 36,7 | -1,51 | 19,5 | 28369 | | Ahold Kon | 10,5 | +0,14 | 36,7 | 22329 | | Fortis | 26,7 | -0,59 | 13,5 | 7138 | | ING Grp | 30,9 | -0,94 | 10,6 | 12078 | | Philips | 31,0 | +0,83 | 26,5 | 8844 | | Россия (ADR) | | АФК Система | 32,50 | +2,12 | 32,50 | 385 | | Вимм-Билль-Данн | 112,82 | -3,83 | 117,31 | 44 | | Вымпелком | 27,12 | -0,18 | 27,17 | 681 | | Газпром | 43,79 | -0,93 | 44,31 | 6575 | | ЛУКОЙЛ | 80,20 | — | 80,30 | 2016 | | Мобильные телесистемы | 68,72 | -0,64 | 69,16 | 416 | | Норильский никель | 253,39 | +2,62 | 248,50 | 1053 | | Пятерочка | 32,80 | +0,31 | 32,70 | 173 | | РАО ЕЭС России | 121,75 | -1,83 | 123,00 | 427 | | Ростелеком | 62,78 | +0,53 | 62,45 | 57 | | Стальная группа Мечел | 50,03 | +1,48 | 49,30 | 269 | | Сургутнефтегаз | 63,90 | -0,16 | 64,20 | 823 | | Канада (CAD) | | Alcan Inc | 99,5 | -1,43 | 31,5 | 6150 | | Bank Nova Scotia | 52,0 | -1,14 | 100,6 | 182 | | BCE Inc | 40,0 | -0,90 | 63,5 | 500 | | Imperial Oil | 49,0 | -1,31 | 52,7 | 692 | | Loblaw Cos Ltd | 44,5 | -1,50 | 40,6 | 4649 | | Nortel Networks | 16,5 | -1,25 | 49,6 | 271 | | Royal Bank of Canada | 53,7 | -0,87 | 44,9 | 192 | | США ($) | | Abbott Labs | 54,34 | +0,72 | 53,95 | 786 | | Agilent Tech | 36,92 | -0,91 | 37,26 | 350 | | Alcoa | 37,12 | -0,43 | 37,28 | 1400 | | Allstate Corp | 56,29 | -0,18 | 56,39 | 528 | | Alltel | 69,63 | +0,07 | 69,58 | 484 | | Amer Electric Power | 46,00 | -1,10 | 46,51 | 251 | | Amer Express Co | 60,55 | -0,66 | 60,95 | 895 | | AIG | 67,29 | -0,40 | 67,56 | 1538 | | Amgen | 55,55 | -0,45 | 55,80 | 2622 | | Analog Devices | 36,90 | +1,85 | 36,23 | 401 | | Anheuser-Busch | 51,00 | +0,14 | 50,93 | 526 | | Time Warner Inc | 18,42 | -0,43 | 18,50 | 1692 | | Apple Comp Inc | 141,38 | +0,43 | 140,77 | 11996 | | Applied Materials | 21,10 | — | 21,10 | 10793 | | Automatic Data Proc | 46,21 | -0,04 | 46,23 | 473 | | Bank of America | 51,24 | +0,33 | 51,07 | 1935 | | Bank of New York | 44,08 | -1,50 | 44,75 | 596 | | Baxter Int | 56,38 | -0,02 | 56,39 | 231 | | BCE Inc | 39,96 | -0,03 | 39,97 | 155 | | Berkshire cl a* | 117,80 | +0,08 | 117,70 | 1 | | Berkshire cl b* | 3,93 | +0,66 | 3,90 | 5 | | Boeing Co | 101,11 | +1,09 | 100,02 | 635 | | Bristol Myers sq | 28,72 | -0,66 | 28,91 | 1150 | | Cardinal Health | 65,19 | -0,72 | 65,66 | 742 | | Carnival | 49,31 | +4,25 | 47,30 | 1835 | | Caterpillar Inc | 77,55 | -0,46 | 77,91 | 561 | | ChevronTexaco | 94,29 | +0,19 | 94,11 | 1357 | | Cigna | 52,30 | -2,08 | 53,41 | 337 | | Cisco | 32,21 | +0,37 | 32,09 | 12084 | | Citigroup | 47,72 | -1,14 | 48,27 | 3376 | | Coca-Cola Co | 56,38 | -0,42 | 56,62 | 962 | | Colgate Palmoliv | 70,15 | +0,37 | 69,89 | 363 | | Costco Wholesale | 60,95 | -1,57 | 61,92 | 1736 | | Dow Chemical Co | 44,00 | -0,18 | 44,08 | 597 | | Du Pont Co | 50,37 | +0,98 | 49,88 | 668 | | Eastman Kodak | 27,83 | -0,96 | 28,10 | 152 | | Eli Lilly | 57,45 | -0,14 | 57,53 | 478 | | EMC Corp | 19,06 | -0,21 | 19,10 | 2489 | | Emerson Electric | 50,86 | -0,22 | 50,97 | 405 | | Exelon | 77,67 | -0,88 | 78,36 | 356 | | Exxon Mobil | 92,27 | +0,16 | 92,12 | 2742 | | Fannie Mae | 64,04 | +0,09 | 63,98 | 1300 | | First Data Corp | 33,79 | +0,12 | 33,75 | 1475 | | Ford Motor Co | 8,38 | -0,24 | 8,40 | 2872 | | Gap Inc | 18,33 | -3,12 | 18,92 | 1317 | | Genentech | 80,17 | +0,09 | 80,10 | 339 | | General Elec Co | 41,18 | -0,75 | 41,77 | 3901 | | General Motors | 34,67 | -0,89 | 34,98 | 2099 | | Goldman Sachs Gr | 209,20 | +1,80 | 205,50 | 3903 | | HJ Heinz Co | 45,97 | -0,88 | 46,38 | 180 | | Halliburton Co | 38,07 | +0,13 | 38,02 | 1262 | | Hewlett-Packard | 50,19 | +0,82 | 49,78 | 1327 | | Home Depot Inc | 35,45 | -2,02 | 36,18 | 2179 | | Honeywell Int | 58,32 | +0,10 | 58,26 | 601 | | Illinois Tool Works | 57,94 | -0,10 | 58,00 | 294 | | Intel Corp | 25,86 | +0,70 | 25,68 | 17427 | | IBM | 116,97 | +0,26 | 116,67 | 989 | | Intl Paper | 35,76 | -0,72 | 36,02 | 375 | | Johnson&Johnson | 64,92 | +0,67 | 64,49 | 1512 | | J P Morgan Chase | 47,31 | -0,55 | 47,57 | 2210 | | Kimberly-Clark | 70,09 | -0,03 | 70,11 | 283 | | Kohls | 58,12 | -2,02 | 59,32 | 628 | | Kroger | 28,51 | -1,69 | 29,00 | 629 | | Lehman Brothers | 64,53 | +0,66 | 64,11 | 2238 | | Lockheed Martin | 101,20 | +0,01 | 101,19 | 260 | | Lowes Cos | 31,34 | -1,82 | 31,92 | 1144 | | Marsh & McLennan | 24,83 | -1,27 | 25,15 | 553 | | McDonalds Corp | 55,17 | -0,43 | 55,41 | 1480 | | Medtronic | 56,89 | +1,19 | 56,22 | 1052 | | Merck & Co | 51,91 | +0,68 | 51,56 | 1092 | | Merrill Lynch | 76,73 | +0,37 | 76,45 | 1335 | | Metlife Inc | 69,15 | -1,10 | 69,92 | 506 | | Micron Tech | 10,78 | -1,46 | 10,94 | 1547 | | Microsoft | 28,39 | -0,98 | 28,67 | 23714 | | Minnesota Mining | 91,78 | -0,20 | 91,96 | 597 | | Motorola Inc | 17,79 | +2,54 | 17,35 | 3600 | | Occidental Petr | 63,86 | -0,67 | 64,29 | 589 | | Omnicom Group | 50,49 | -0,61 | 50,80 | 221 | | Oracle Corp | 20,94 | +0,48 | 20,84 | 17694 | | Pfizer Inc | 24,80 | -0,32 | 24,88 | 3614 | | Philip Morris | 68,75 | +0,03 | 68,73 | 848 | | Raytheon Co | 63,00 | +0,43 | 62,73 | 287 | | Schering-plough | 32,17 | +2,35 | 31,43 | 2128 | | Tenet Healthcare | 3,47 | +2,36 | 3,39 | 692 | | Texas Instrument | 35,83 | +1,73 | 35,22 | 1266 | | Textron Inc | 60,48 | +0,80 | 60,00 | 171 | | Time Warner Inc | 18,42 | -0,43 | 18,50 | 1692 | | Tyco Int | 45,11 | -0,42 | 45,30 | 194 | | Unisys Corp | 7,06 | +0,57 | 7,02 | 232 | | UPS | 75,30 | -0,88 | 75,97 | 635 | | United Tech | 78,70 | -0,25 | 78,90 | 738 | | Unitedhealth Gr | 49,87 | +0,06 | 49,84 | 619 | | US Bancorp | 33,75 | -0,68 | 33,98 | 840 | | Verizon Comm | 43,92 | +0,32 | 43,78 | 1167 | | Wachovia | 51,79 | -0,23 | 51,91 | 1177 | | Wal-Mart Stores | 44,40 | -0,78 | 44,75 | 1841 | | Walt Disney Co | 34,11 | -1,30 | 34,56 | 1205 | | Washington Mutual | 37,55 | -2,01 | 38,32 | 1316 | | Wells Fargo | 36,87 | -1,15 | 37,30 | 2050 | | Xerox Corp | 17,08 | — | 17,08 | 354 |
|
