| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,24 | 10,5 | 3673 | | ANZ Banking Grp | 28,4 | -0,07 | 28,4 | 3221 | | CommonWealth Bank | 55,6 | -0,47 | 55,9 | 1962 | | National Australian Bank | 37,5 | -1,32 | 38,0 | 5014 | | Telstra Corp | 4,4 | -0,91 | 4,4 | 26009 | | Westpac Banking | 27,3 | -0,44 | 27,4 | 3091 | | Япония (JPY) | | Asahi Kasei | 902,0 | +1,35 | 890,0 | 6805 | | Daiwa Securities | 990,0 | -2,37 | 1014,0 | 8877 | | Fuji Photo Film | 5230,0 | -0,95 | 5280,0 | 1552 | | Fujitsu Ltd | 774,0 | +0,52 | 770,0 | 11797 | | Honda Motor Co | 3750,0 | -3,10 | 3870,0 | 11010 | | Kao Corp | 3400,0 | +1,19 | 3360,0 | 2014 | | KDDI* | 827000,0 | -2,59 | 849000,0 | 14 | | Mitsubishi Fin Gr* | 1010000,
0 | -3,81 | 1050000,0 | 51 | | Mitsubishi Electric | 1430,0 | +1,20 | 1413,0 | 6818 | | NEC Corp | 547,0 | -1,80 | 557,0 | 11370 | | Nippon Steel Corp | 822,0 | +2,11 | 805,0 | 63651 | | Nissan Motor Co | 1154,0 | -0,94 | 1165,0 | 13138 | | NTT* | 525000,0 | — | 525000,0 | 21 | | NTT DoCoMo* | 167000,0 | -4,02 | 174000,0 | 146 | | Pioneer | 1370,0 | -2,21 | 1401,0 | 5957 | | Ricoh | 2370,0 | -3,07 | 2445,0 | 2607 | | Seikisui House | 1365,0 | -0,36 | 1370,0 | 3681 | | Shin-Etsu Chem | 7610,0 | -1,55 | 7730,0 | 2438 | | Sony | 5340,0 | -1,84 | 5440,0 | 4319 | | Sumitomo Chem | 939,0 | +3,53 | 907,0 | 15671 | | TDK Corp | 10250,0 | +0,20 | 10230,0 | 729 | | Toshiba Corp | 977,0 | -2,01 | 997,0 | 18061 | | Toyota Motor Co | 6560,0 | -1,94 | 6690,0 | 8637 | | Гонконг (HKD) | | Cheung Kong | 123,9 | -2,52 | 127,1 | 6366 | | China Mobile | 111,6 | -0,98 | 112,7 | 30884 | | China Unicom | 13,6 | -0,15 | 13,6 | 12920 | | CLP Holdings | 53,6 | -0,46 | 53,8 | 2961 | | CNOOC | 11,9 | +2,93 | 11,6 | 151957 | | Hang Seng Bank | 137,5 | +0,51 | 136,8 | 1702 | | Henderson Land | 61,4 | +0,24 | 61,3 | 4934 | | HSBC Holdings | 141,6 | +0,14 | 141,4 | 16639 | | Hutchison | 84,8 | +0,71 | 84,2 | 13653 | | Франция (EUR) | | Axa | 30,5 | +0,69 | 30,2 | 14602 | | BNP Paribas | 77,1 | -0,09 | 77,1 | 6867 | | Bouygues | 60,5 | +0,85 | 60,0 | 1474 | | Danone | 56,5 | -0,77 | 57,0 | 3669 | | EADS | 20,3 | +0,40 | 20,3 | 8685 | | France Telecom | 22,7 | — | 22,7 | 15255 | | Lafarge | 109,1 | -0,74 | 109,9 | 5017 | | Michelin | 91,5 | +2,42 | 89,4 | 1102 | | Peugeot | 56,8 | +0,98 | 56,2 | 2280 | | Renault | 100,0 | +3,31 | 96,8 | 3537 | | Sanofi-Synthelab | 60,3 | -2,00 | 61,6 | 8467 | | Schneider Elec | 94,7 | +1,02 | 93,7 | 8276 | | STMicroelectronics | 11,7 | -1,19 | 11,8 | 6071 | | Total Fina Elf | 58,1 | -0,24 | 58,2 | 13900 | | Великобритания (GBp) | | ARM Holdings | 147,8 | +3,66 | 143,3 | 17330 | | BAE System | 481,4 | +1,84 | 476,3 | 33541 | | Barclays | 633,5 | +0,96 | 627,5 | 83444 | | BP | 567,5 | +0,25 | 590,5 | 137889 | | BAT | 1735,4 | +1,52 | 1709,0 | 16388 | | British Airways | 374,3 | +1,49 | 368,8 | 20922 | | British Telecom | 309,3 | +0,32 | 308,3 | 161742 | | Cable & Wireless | 178,8 | +2,00 | 175,3 | 68126 | | Cadbury Schweppes | 570,5 | -0,44 | 573,0 | 22544 | | HSBC Hldg | 910,5 | +0,17 | 909,0 | 89789 | | Lloyds TSB Grp | 536,0 | +0,75 | 532,0 | 73233 | | Marks & Spencer | 567,0 | +0,53 | 564,0 | 30041 | | Prudential | 696,5 | +1,60 | 685,5 | 23544 | | Reuters Group | 652,0 | -0,46 | 655,0 | 8485 | | Rio Tinto | 4049,0 | +1,30 | 3997,0 | 13990 | | Sainsbury | 573,2 | +1,32 | 569,5 | 27457 | | Unilever | 1618,0 | +0,50 | 1610,0 | 6547 | | Vodafone Airtch | 172,5 | +0,88 | 171,0 | 467199 | | Германия (EUR) | | Allianz AG | 161,0 | +2,31 | 157,4 | 12006 | | BASF | 96,0 | -0,16 | 96,2 | 8666 | | Bayer AG | 55,5 | -4,23 | 58,0 | 22015 | | BMW | 43,6 | +3,37 | 42,2 | 8515 | | Commerzbank AG | 29,7 | +4,13 | 28,6 | 26020 | | Deutsche Bank n | 91,9 | -0,43 | 92,3 | 14413 | | Dt Telekom n | 13,9 | -0,36 | 13,9 | 56906 | | Hypovereinsbank | 40,7 | +0,20 | 40,7 | 52 | | Infineon Tech | 12,0 | +1,26 | 11,9 | 16562 | | Merck KGaA | 98,0 | +0,47 | 97,5 | 1026 | | Munich Re | 130,0 | +0,25 | 129,7 | 4790 | | Sap AG | 41,8 | +0,38 | 41,6 | 17832 | | Siemens | 97,1 | +2,77 | 94,4 | 23998 | | Volkswagen AG | 155,7 | +1,07 | 154,0 | 3262 | | Финляндия (EUR) | | Nokia | 26,3 | +0,08 | 26,2 | 50572 | | Stora Enso | 13,8 | +5,83 | 13,0 | 16107 | | Швейцария (CHF) | | Ciba Special | 60,4 | +0,08 | 60,3 | 2519 | | Lonza Grp AG | 123,5 | +3,09 | 119,8 | 1999 | | CS Group | 77,6 | -2,02 | 79,2 | 16137 | | Nestle | 515,0 | +0,98 | 510,0 | 4561 | | Novartis | 64,5 | -1,45 | 65,4 | 19671 | | Roche | 240,0 | +0,84 | 238,0 | 8 | | Swiss Re | 101,0 | -0,20 | 101,2 | 3486 | | UBS AG | 63,4 | -0,78 | 63,9 | 24897 | | Zurich Fin | 350,8 | -0,28 | 351,8 | 1523 | | Швеция (SEK) | | ABB | 166,0 | +0,91 | 164,5 | 2702 | | Electrolux | 139,0 | -1,77 | 141,5 | 3603 | | Ericsson | 25,6 | -0,85 | 25,8 | 125760 | | Nordea | 105,1 | +0,19 | 104,9 | 6861 | | Volvo | 120,8 | +2,55 | 117,8 | 16114 | | Голландия (EUR) | | ABN Amro Hld | 36,6 | -0,05 | 19,2 | 50 | | Ahold Kon | 10,5 | -0,30 | 36,8 | 45017 | | Fortis | 26,6 | — | 13,5 | 11613 | | ING Grp | 31,0 | -0,66 | 10,6 | 42943 | | Philips | 31,3 | +0,04 | 26,6 | 23818 | | Россия (ADR) | | АФК Система | 32,90 | -0,63 | 33,11 | 316 | | Вимм-Билль-Данн | 115,50 | +2,56 | 112,62 | 68 | | Вымпелком | 27,48 | +0,73 | 27,28 | 396 | | Газпром | 43,73 | +0,21 | 43,90 | 6166 | | ЛУКОЙЛ | 80,50 | +0,37 | 80,30 | 2228 | | Мобильные телесистемы | 69,25 | +0,79 | 68,71 | 278 | | Норильский никель | 261,08 | +1,76 | 255,00 | 743 | | Пятерочка | 32,65 | -1,07 | 32,80 | 99 | | РАО ЕЭС России | 120,50 | -0,21 | 120,75 | 1002 | | Ростелеком | 62,21 | -1,27 | 63,00 | 39 | | Стальная группа Мечел | 50,06 | +0,28 | 49,92 | 289 | | Сургутнефтегаз | 64,50 | +0,62 | 64,10 | 2518 | | Канада (CAD) | | Alcan Inc | 99,6 | +0,90 | 31,0 | 12869 | | Bank Nova Scotia | 51,7 | +0,27 | 99,3 | 1850 | | BCE Inc | 40,1 | +1,30 | 62,2 | 2377 | | Imperial Oil | 50,5 | +0,45 | 51,5 | 4684 | | Loblaw Cos Ltd | 44,8 | +0,12 | 40,1 | 5579 | | Nortel Networks | 16,5 | +2,66 | 49,2 | 1407 | | Royal Bank of Canada | 53,7 | +1,10 | 44,4 | 486 | | США ($) | | Abbott Labs | 54,40 | +1,32 | 53,69 | 3117 | | Agilent Tech | 37,07 | +0,14 | 37,02 | 952 | | Alcoa | 37,37 | +0,24 | 37,28 | 3610 | | Allstate Corp | 55,98 | +0,18 | 55,88 | 2000 | | Alltel | 69,50 | -0,20 | 69,64 | 1180 | | Amer Electric Power | 46,20 | +0,94 | 45,77 | 765 | | Amer Express Co | 60,00 | -0,20 | 60,12 | 3590 | | AIG | 67,24 | +0,15 | 67,14 | 6113 | | Amgen | 55,73 | +0,76 | 55,31 | 5291 | | Analog Devices | 36,74 | +0,05 | 36,72 | 907 | | Anheuser-Busch | 50,53 | -0,41 | 50,74 | 1835 | | Time Warner Inc | 18,13 | -1,47 | 18,40 | 9886 | | Apple Comp Inc | 143,97 | +2,61 | 140,31 | 21132 | | Applied Materials | 21,42 | +1,90 | 21,02 | 9357 | | Automatic Data Proc | 46,37 | +0,48 | 46,15 | 1369 | | Bank of America | 51,19 | +0,79 | 50,79 | 9754 | | Bank of New York | 43,90 | +0,80 | 43,55 | 2240 | | Baxter Int | 56,65 | +1,12 | 56,02 | 1372 | | BCE Inc | 40,13 | +0,35 | 39,99 | 211 | | Berkshire cl a* | 118,01 | +0,52 | 117,40 | 1 | | Berkshire cl b* | 3,92 | — | 3,92 | 4 | | Boeing Co | 102,21 | +0,95 | 101,25 | 2910 | | Bristol Myers sq | 29,01 | +1,65 | 28,54 | 3817 | | Cardinal Health | 63,00 | -2,17 | 64,40 | 1407 | | Carnival | 49,32 | +1,63 | 48,53 | 1928 | | Caterpillar Inc | 78,23 | +1,11 | 77,37 | 2593 | | ChevronTexaco | 95,07 | +0,96 | 94,17 | 4849 | | Cigna | 52,78 | +1,75 | 51,87 | 700 | | Cisco | 32,40 | +0,59 | 32,21 | 29493 | | Citigroup | 47,39 | +0,40 | 47,20 | 12042 | | Coca-Cola Co | 56,79 | +0,85 | 56,31 | 4945 | | Colgate Palmoliv | 70,15 | +0,36 | 69,90 | 1132 | | Costco Wholesale | 60,72 | -0,70 | 61,15 | 2881 | | Dow Chemical Co | 43,75 | +0,46 | 43,55 | 2124 | | Du Pont Co | 49,70 | -0,40 | 49,90 | 3057 | | Eastman Kodak | 27,62 | -0,25 | 27,69 | 738 | | Eli Lilly | 57,89 | +1,42 | 57,08 | 2000 | | EMC Corp | 19,14 | +0,58 | 19,03 | 6044 | | Emerson Electric | 50,71 | +0,70 | 50,36 | 1719 | | Exelon | 77,73 | +0,58 | 77,28 | 1488 | | Exxon Mobil | 93,03 | +1,02 | 92,09 | 13066 | | Fannie Mae | 63,26 | +1,18 | 62,52 | 2296 | | First Data Corp | 33,85 | +0,18 | 33,79 | 2514 | | Ford Motor Co | 8,25 | — | 8,25 | 7436 | | Gap Inc | 18,40 | +0,93 | 18,23 | 2401 | | Genentech | 79,32 | -0,29 | 79,55 | 627 | | General Elec Co | 41,32 | +0,19 | 41,24 | 19036 | | General Motors | 34,86 | +1,13 | 34,47 | 3397 | | Goldman Sachs Gr | 206,91 | +1,66 | 203,53 | 2974 | | HJ Heinz Co | 45,61 | -0,07 | 45,64 | 890 | | Halliburton Co | 38,78 | +1,12 | 38,35 | 2940 | | Hewlett-Packard | 50,87 | +1,54 | 50,10 | 7083 | | Home Depot Inc | 34,98 | -0,96 | 35,32 | 5768 | | Honeywell Int | 58,44 | +0,46 | 58,17 | 2793 | | Illinois Tool Works | 58,36 | +1,06 | 57,75 | 844 | | Intel Corp | 25,95 | +0,54 | 25,81 | 35895 | | IBM | 117,78 | +0,79 | 116,86 | 4232 | | Intl Paper | 35,89 | +0,34 | 35,77 | 1542 | | Johnson&Johnson | 65,40 | +0,94 | 64,79 | 8056 | | J P Morgan Chase | 46,95 | -0,02 | 46,96 | 8529 | | Kimberly-Clark | 70,27 | +1,04 | 69,55 | 962 | | Kohls | 59,77 | +2,08 | 58,55 | 1622 | | Kroger | 28,59 | -0,10 | 28,62 | 1806 | | Lehman Brothers | 62,60 | +0,47 | 62,31 | 2534 | | Lockheed Martin | 102,60 | +1,54 | 101,04 | 960 | | Lowes Cos | 30,87 | -0,64 | 31,07 | 3841 | | Marsh & McLennan | 24,78 | +0,24 | 24,72 | 1350 | | McDonalds Corp | 55,00 | +0,24 | 54,87 | 3439 | | Medtronic | 56,42 | -0,32 | 56,60 | 2604 | | Merck & Co | 51,89 | +0,99 | 51,38 | 4805 | | Merrill Lynch | 75,32 | +0,03 | 75,30 | 2705 | | Metlife Inc | 69,20 | +1,27 | 68,33 | 1869 | | Micron Tech | 10,70 | -0,74 | 10,78 | 2948 | | Microsoft | 28,78 | +1,27 | 28,42 | 47401 | | Minnesota Mining | 91,73 | +0,32 | 91,44 | 2623 | | Motorola Inc | 17,83 | +0,06 | 17,82 | 6032 | | Occidental Petr | 64,62 | +1,16 | 63,88 | 1849 | | Omnicom Group | 50,02 | -0,69 | 50,37 | 870 | | Oracle Corp | 21,92 | +4,18 | 21,04 | 53844 | | Pfizer Inc | 24,75 | +0,94 | 24,52 | 16375 | | Philip Morris | 68,85 | +0,34 | 68,62 | 5036 | | Raytheon Co | 63,70 | +1,24 | 62,92 | 1126 | | Schering-plough | 32,05 | +0,31 | 31,95 | 3663 | | Tenet Healthcare | 3,43 | +0,88 | 3,40 | 2350 | | Texas Instrument | 37,07 | +3,63 | 35,77 | 5585 | | Textron Inc | 61,84 | +1,56 | 60,89 | 661 | | Time Warner Inc | 18,13 | -1,47 | 18,40 | 9886 | | Tyco Int | 44,33 | -0,72 | 44,65 | 1132 | | Unisys Corp | 7,15 | +0,99 | 7,08 | 780 | | UPS | 75,80 | +0,70 | 75,27 | 2043 | | United Tech | 79,41 | +0,86 | 78,73 | 3241 | | Unitedhealth Gr | 49,93 | +0,24 | 49,81 | 3177 | | US Bancorp | 33,15 | -0,69 | 33,38 | 4019 | | Verizon Comm | 44,46 | +1,51 | 43,80 | 7237 | | Wachovia | 51,54 | +0,74 | 51,16 | 3917 | | Wal-Mart Stores | 44,64 | +0,72 | 44,32 | 6760 | | Walt Disney Co | 34,78 | +2,17 | 34,04 | 5069 | | Washington Mutual | 36,81 | +0,22 | 36,73 | 2563 | | Wells Fargo | 36,34 | -0,57 | 36,55 | 7681 | | Xerox Corp | 17,29 | +2,19 | 16,92 | 1856 |
|
