| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,29 | 10,3 | 5266 | | ANZ Banking Grp | 28,7 | +1,09 | 28,4 | 5133 | | CommonWealth Bank | 56,2 | +1,04 | 55,6 | 2429 | | National Australian Bank | 38,3 | +2,13 | 37,5 | 6106 | | Telstra Corp | 4,4 | +0,69 | 4,4 | 21755 | | Westpac Banking | 27,5 | +0,59 | 27,3 | 3595 | | 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 | 125,1 | +0,97 | 123,9 | 8637 | | China Mobile | 118,1 | +5,82 | 111,6 | 30393 | | China Unicom | 13,9 | +2,06 | 13,6 | 12179 | | CLP Holdings | 53,7 | +0,28 | 53,6 | 4159 | | CNOOC | 12,9 | +8,21 | 11,9 | 221368 | | Hang Seng Bank | 135,8 | -1,24 | 137,5 | 2775 | | Henderson Land | 62,0 | +0,90 | 61,4 | 5334 | | HSBC Holdings | 143,3 | +1,20 | 141,6 | 28078 | | Hutchison | 84,8 | +0,61 | 84,3 | 13000 | | Франция (EUR) | | Axa | 30,8 | +1,15 | 30,5 | 10486 | | BNP Paribas | 75,3 | -2,27 | 77,1 | 6358 | | Bouygues | 60,7 | +0,35 | 60,5 | 1001 | | Danone | 57,6 | +1,88 | 56,5 | 2502 | | EADS | 20,5 | +0,59 | 20,3 | 2182 | | France Telecom | 22,8 | +0,40 | 22,7 | 8892 | | Lafarge | 108,5 | -0,52 | 109,1 | 1828 | | Michelin | 93,1 | +1,73 | 91,5 | 911 | | Peugeot | 56,7 | -0,07 | 56,8 | 990 | | Renault | 101,0 | +1,03 | 100,0 | 2037 | | Sanofi-Synthelab | 60,4 | +0,08 | 60,3 | 5310 | | Schneider Elec | 91,3 | -3,59 | 94,7 | 4030 | | STMicroelectronics | 11,8 | +0,69 | 11,7 | 4297 | | Total Fina Elf | 58,1 | -0,02 | 58,1 | 8124 | | Великобритания (GBp) | | ARM Holdings | 147,5 | -0,67 | 148,5 | 9622 | | BAE System | 482,8 | -1,24 | 485,0 | 12910 | | Barclays | 620,1 | -2,76 | 633,5 | 93571 | | BP | 590,5 | -0,42 | 592,0 | 41839 | | BAT | 1724,4 | -0,69 | 1735,0 | 20455 | | British Airways | 377,4 | +1,54 | 374,3 | 18077 | | British Telecom | 308,7 | -0,73 | 309,3 | 53641 | | Cable & Wireless | 178,1 | -0,84 | 178,8 | 12385 | | Cadbury Schweppes | 568,7 | -0,09 | 570,5 | 8213 | | HSBC Hldg | 907,4 | -0,44 | 910,5 | 37480 | | Lloyds TSB Grp | 535,9 | -0,37 | 536,0 | 42156 | | Marks & Spencer | 589,3 | +4,41 | 567,0 | 23249 | | Prudential | 710,8 | +2,66 | 696,5 | 21772 | | Reuters Group | 647,4 | -0,69 | 652,0 | 11129 | | Rio Tinto | 4185,8 | +3,83 | 4049,0 | 11677 | | Sainsbury | 572,6 | -0,52 | 577,0 | 11851 | | Unilever | 1602,5 | -1,48 | 1618,0 | 4164 | | Vodafone Airtch | 172,7 | +0,29 | 172,5 | 335921 | | Германия (EUR) | | Allianz AG | 159,9 | -0,68 | 161,0 | 3958 | | BASF | 97,2 | +1,23 | 96,0 | 2872 | | Bayer AG | 56,6 | +1,89 | 55,5 | 8668 | | BMW | 45,1 | +3,60 | 43,6 | 6769 | | Commerzbank AG | 28,4 | -4,34 | 29,7 | 9581 | | Deutsche Bank n | 90,2 | -1,80 | 91,9 | 7973 | | Dt Telekom n | 13,8 | -0,36 | 13,9 | 19727 | | Hypovereinsbank | 41,0 | +0,64 | 40,7 | 82 | | Infineon Tech | 11,7 | -3,00 | 12,0 | 10633 | | Merck KGaA | 96,7 | -1,29 | 98,0 | 470 | | Munich Re | 130,2 | +0,17 | 130,0 | 1591 | | Sap AG | 41,6 | -0,43 | 41,8 | 5742 | | Siemens | 96,3 | -0,80 | 97,1 | 5280 | | Volkswagen AG | 156,6 | +0,60 | 155,7 | 1440 | | Финляндия (EUR) | | Nokia | 26,1 | -0,69 | 26,3 | 34601 | | Stora Enso | 13,7 | -0,58 | 13,8 | 6435 | | Швейцария (CHF) | | Ciba Special | 60,3 | -0,17 | 60,4 | 764 | | Lonza Grp AG | 130,0 | +5,26 | 123,5 | 945 | | CS Group | 77,8 | +0,19 | 77,6 | 7130 | | Nestle | 513,0 | -0,39 | 515,0 | 1067 | | Novartis | 64,7 | +0,31 | 64,5 | 10722 | | Roche | 242,9 | +1,21 | 240,0 | 8 | | Swiss Re | 101,0 | — | 101,0 | 2071 | | UBS AG | 62,9 | -0,79 | 63,4 | 16970 | | Zurich Fin | 347,0 | -1,07 | 350,8 | 940 | | Швеция (SEK) | | ABB | 168,5 | +1,51 | 166,0 | 4050 | | Electrolux | 138,5 | -0,36 | 139,0 | 2803 | | Ericsson | 25,3 | -1,17 | 25,6 | 106987 | | Nordea | 103,1 | -1,90 | 105,1 | 7329 | | Volvo | 117,8 | -2,48 | 120,8 | 10385 | | Голландия (EUR) | | ABN Amro Hld | 36,7 | +3,33 | 20,2 | 63267 | | Ahold Kon | 10,5 | +0,16 | 36,6 | 18258 | | Fortis | 25,3 | -0,52 | 13,5 | 6883 | | ING Grp | 30,8 | — | 10,5 | 17149 | | Philips | 31,3 | -4,96 | 26,6 | 31966 | | Россия (ADR) | | АФК Система | 33,00 | +0,30 | 32,90 | 653 | | Вимм-Билль-Данн | 114,64 | +0,09 | 114,54 | 50 | | Вымпелком | 27,99 | +1,71 | 27,52 | 368 | | Газпром | 43,81 | +0,48 | 43,99 | 6715 | | ЛУКОЙЛ | 81,08 | +0,99 | 80,60 | 1875 | | Мобильные телесистемы | 71,00 | +1,84 | 69,72 | 191 | | Мосэнерго | 25,00 | +0,89 | 24,78 | 7 | | Норильский никель | 271,34 | +6,45 | 259,50 | 1169 | | Пятерочка | 33,56 | +3,70 | 32,45 | 345 | | РАО ЕЭС России | 120,50 | +0,21 | 120,50 | 371 | | Ростелеком | 62,97 | +1,56 | 62,00 | 25 | | Стальная группа Мечел | 50,03 | +0,30 | 49,88 | 306 | | Сургутнефтегаз | 66,48 | +2,95 | 64,50 | 1044 | | Канада (CAD) | | Alcan Inc | 99,8 | -0,13 | 31,3 | 5097 | | Bank Nova Scotia | 51,7 | +0,38 | 99,4 | 283 | | BCE Inc | 40,2 | -0,14 | 62,7 | 373 | | Imperial Oil | 50,1 | +0,19 | 51,6 | 417 | | Loblaw Cos Ltd | 45,4 | +0,02 | 40,2 | 728 | | Nortel Networks | 16,3 | -1,28 | 50,7 | 347 | | Royal Bank of Canada | 53,8 | +0,13 | 45,3 | 66 | | США ($) | | Abbott Labs | 53,93 | -0,94 | 54,44 | 814 | | Agilent Tech | 36,91 | — | 36,91 | 376 | | Alcoa | 37,32 | -0,21 | 37,40 | 2089 | | Allstate Corp | 55,51 | -0,66 | 55,88 | 505 | | Alltel | 69,64 | +0,22 | 69,49 | 457 | | Amer Electric Power | 46,21 | +0,30 | 46,07 | 301 | | Amer Express Co | 59,63 | +0,59 | 59,28 | 956 | | AIG | 66,82 | -0,61 | 67,23 | 1254 | | Amgen | 55,51 | +0,17 | 55,42 | 3755 | | Analog Devices | 36,70 | +0,27 | 36,60 | 436 | | Anheuser-Busch | 50,31 | -0,51 | 50,57 | 646 | | Time Warner Inc | 18,15 | +0,33 | 18,09 | 2614 | | Apple Comp Inc | 148,74 | +3,18 | 144,15 | 21167 | | Applied Materials | 21,19 | -0,52 | 21,30 | 7412 | | Automatic Data Proc | 46,25 | -0,22 | 46,35 | 466 | | Bank of America | 50,76 | -0,94 | 51,24 | 2714 | | Bank of New York | 43,95 | +0,07 | 43,92 | 531 | | Baxter Int | 56,48 | -0,51 | 56,77 | 523 | | BCE Inc | 40,11 | +0,02 | 40,10 | 86 | | Berkshire cl a* | 117,40 | +0,26 | 117,10 | 1 | | Berkshire cl b* | 3,91 | +0,41 | 3,89 | 7 | | Boeing Co | 103,01 | +0,41 | 102,59 | 725 | | Bristol Myers sq | 29,00 | — | 29,00 | 1854 | | Cardinal Health | 63,13 | +0,05 | 63,10 | 428 | | Carnival | 49,18 | -0,06 | 49,21 | 832 | | Caterpillar Inc | 79,12 | +1,23 | 78,16 | 911 | | ChevronTexaco | 95,05 | +0,22 | 94,84 | 1362 | | Cigna | 53,13 | +0,49 | 52,87 | 202 | | Cisco | 32,17 | -0,40 | 32,30 | 15710 | | Citigroup | 47,03 | -1,01 | 47,51 | 3711 | | Coca-Cola Co | 57,35 | +1,41 | 56,55 | 1836 | | Colgate Palmoliv | 69,75 | -0,14 | 69,85 | 580 | | Costco Wholesale | 60,42 | -0,49 | 60,72 | 1366 | | Dow Chemical Co | 44,09 | +1,03 | 43,64 | 846 | | Du Pont Co | 49,95 | +0,52 | 49,69 | 1018 | | Eastman Kodak | 27,58 | +0,15 | 27,54 | 260 | | Eli Lilly | 57,92 | +0,52 | 57,62 | 585 | | EMC Corp | 20,27 | +6,52 | 19,03 | 11611 | | Emerson Electric | 50,83 | +1,25 | 50,20 | 483 | | Exelon | 78,37 | +0,80 | 77,75 | 400 | | Exxon Mobil | 92,09 | -0,24 | 92,31 | 3397 | | Fannie Mae | 62,36 | -0,57 | 62,72 | 737 | | First Data Corp | 33,95 | +0,35 | 33,83 | 2337 | | Ford Motor Co | 8,48 | +3,04 | 8,23 | 10084 | | Gap Inc | 18,65 | +0,54 | 18,55 | 1426 | | Genentech | 79,45 | +0,09 | 79,38 | 403 | | General Elec Co | 41,21 | -0,10 | 41,25 | 4175 | | General Motors | 35,29 | +1,00 | 34,94 | 7054 | | Goldman Sachs Gr | 212,38 | +1,14 | 209,98 | 1973 | | HJ Heinz Co | 45,56 | -0,09 | 45,60 | 195 | | Halliburton Co | 38,77 | -0,46 | 38,95 | 1553 | | Hewlett-Packard | 50,87 | +0,67 | 50,53 | 2040 | | Home Depot Inc | 34,48 | +0,03 | 34,47 | 1890 | | Honeywell Int | 57,99 | -1,19 | 58,69 | 750 | | Illinois Tool Works | 58,25 | +0,69 | 57,85 | 312 | | Intel Corp | 26,07 | +0,77 | 25,87 | 22199 | | IBM | 117,16 | +0,33 | 116,78 | 1214 | | Intl Paper | 35,87 | +0,03 | 35,86 | 767 | | Johnson&Johnson | 65,13 | +0,02 | 65,12 | 2174 | | J P Morgan Chase | 46,66 | -1,00 | 47,13 | 2141 | | Kimberly-Clark | 69,67 | -0,41 | 69,96 | 351 | | Kohls | 59,55 | -1,19 | 60,27 | 698 | | Kroger | 28,76 | +0,77 | 28,54 | 879 | | Lehman Brothers | 62,23 | -0,75 | 62,70 | 1575 | | Lockheed Martin | 102,39 | -0,78 | 103,20 | 365 | | Lowes Cos | 30,62 | — | 30,62 | 1262 | | Marsh & McLennan | 24,88 | +0,20 | 24,83 | 482 | | McDonalds Corp | 55,29 | +0,89 | 54,80 | 804 | | Medtronic | 56,87 | +0,53 | 56,57 | 824 | | Merck & Co | 51,76 | -0,12 | 51,82 | 1046 | | Merrill Lynch | 74,27 | -0,62 | 74,73 | 1099 | | Metlife Inc | 69,05 | -0,20 | 69,19 | 424 | | Micron Tech | 10,66 | -0,65 | 10,73 | 1379 | | Microsoft | 29,59 | +3,28 | 28,65 | 47246 | | Minnesota Mining | 92,44 | +0,83 | 91,68 | 588 | | Motorola Inc | 18,17 | +1,57 | 17,89 | 3127 | | Occidental Petr | 63,93 | -0,75 | 64,41 | 1054 | | Omnicom Group | 48,78 | -1,43 | 49,49 | 560 | | Oracle Corp | 22,02 | +0,20 | 21,98 | 12398 | | Pfizer Inc | 24,54 | -0,20 | 24,59 | 4206 | | Philip Morris | 68,17 | -0,54 | 68,54 | 1224 | | Raytheon Co | 63,38 | -0,09 | 63,44 | 369 | | Schering-plough | 32,17 | -0,25 | 32,25 | 1155 | | Tenet Healthcare | 3,54 | -0,28 | 3,55 | 814 | | Texas Instrument | 36,76 | +0,38 | 36,62 | 1671 | | Textron Inc | 61,52 | -1,30 | 62,33 | 213 | | Time Warner Inc | 18,15 | +0,33 | 18,09 | 2614 | | Tyco Int | 44,58 | +0,18 | 44,50 | 481 | | Unisys Corp | 7,01 | -1,82 | 7,14 | 294 | | UPS | 76,01 | +0,34 | 75,75 | 502 | | United Tech | 79,43 | — | 79,43 | 660 | | Unitedhealth Gr | 49,59 | -0,64 | 49,91 | 1001 | | US Bancorp | 33,06 | -0,12 | 33,10 | 950 | | Verizon Comm | 44,43 | +0,11 | 44,38 | 1160 | | Wachovia | 50,92 | -0,86 | 51,36 | 1218 | | Wal-Mart Stores | 44,40 | +0,38 | 44,23 | 2196 | | Walt Disney Co | 34,33 | -0,78 | 34,60 | 1059 | | Washington Mutual | 36,39 | -1,09 | 36,79 | 774 | | Wells Fargo | 36,07 | -0,47 | 36,24 | 2284 | | Xerox Corp | 17,26 | +1,41 | 17,02 | 1144 |
|
