| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,29 | 10,4 | 7144 | | ANZ Banking Grp | 28,7 | -0,07 | 28,7 | 6143 | | CommonWealth Bank | 56,4 | +0,32 | 56,2 | 3069 | | National Australian Bank | 38,6 | +0,81 | 38,3 | 4816 | | Telstra Corp | 4,4 | -0,68 | 4,4 | 19008 | | Westpac Banking | 27,3 | -0,51 | 27,5 | 5141 | | Япония (JPY) | | Asahi Kasei | 916,0 | +1,55 | 902,0 | 5516 | | Daiwa Securities | 1010,0 | +2,02 | 990,0 | 8400 | | Fuji Photo Film | 5290,0 | +1,15 | 5230,0 | 1732 | | Fujitsu Ltd | 771,0 | -0,39 | 774,0 | 6816 | | Honda Motor Co | 3810,0 | +1,60 | 3750,0 | 8230 | | Kao Corp | 3430,0 | +0,88 | 3400,0 | 1650 | | KDDI* | 843000,0 | +1,93 | 827000,0 | 10 | | Mitsubishi Electric | 1432,0 | +0,14 | 1430,0 | 8037 | | NEC Corp | 555,0 | +1,46 | 547,0 | 11939 | | Nippon Steel Corp | 825,0 | +0,36 | 822,0 | 45125 | | Nissan Motor Co | 1133,0 | -1,82 | 1154,0 | 12751 | | NTT* | 520000,0 | -0,95 | 525000,0 | 26 | | NTT DoCoMo* | 166000,0 | -0,60 | 167000,0 | 116 | | Pioneer | 1366,0 | -0,29 | 1370,0 | 1898 | | Ricoh | 2395,0 | +1,05 | 2370,0 | 2162 | | Seikisui House | 1391,0 | +1,90 | 1365,0 | 4187 | | Shin-Etsu Chem | 7500,0 | -1,45 | 7610,0 | 2535 | | Sony | 5340,0 | — | 5340,0 | 5628 | | Sumitomo Chem | 963,0 | +2,56 | 939,0 | 13114 | | TDK Corp | 10010,0 | -2,34 | 10250,0 | 1080 | | Toshiba Corp | 986,0 | +0,92 | 977,0 | 13940 | | Toyota Motor Co | 6640,0 | +1,22 | 6560,0 | 9512 | | Гонконг (HKD) | | Cheung Kong | 124,2 | -0,72 | 125,1 | 3953 | | China Mobile | 121,1 | +2,54 | 118,1 | 54265 | | China Unicom | 14,6 | +4,90 | 13,9 | 35122 | | CLP Holdings | 53,5 | -0,37 | 53,7 | 2739 | | CNOOC | 12,5 | -3,56 | 12,9 | 130566 | | Hang Seng Bank | 135,4 | -0,29 | 135,8 | 1838 | | Henderson Land | 60,5 | -2,42 | 62,0 | 4794 | | HSBC Holdings | 142,1 | -0,84 | 143,3 | 21001 | | Hutchison | 84,1 | -0,88 | 84,8 | 10977 | | Франция (EUR) | | Axa | 30,7 | -0,42 | 30,8 | 9341 | | BNP Paribas | 74,3 | -1,35 | 75,3 | 7137 | | Bouygues | 60,2 | -0,89 | 60,7 | 1152 | | Danone | 57,1 | -0,85 | 57,6 | 2437 | | EADS | 20,7 | +1,22 | 20,5 | 5892 | | France Telecom | 22,7 | -0,39 | 22,8 | 11050 | | Lafarge | 105,7 | -2,57 | 108,5 | 2128 | | Michelin | 91,9 | -1,28 | 93,1 | 640 | | Peugeot | 57,3 | +1,00 | 56,7 | 1250 | | Renault | 99,7 | -1,36 | 101,0 | 1999 | | Sanofi-Synthelab | 60,2 | -0,33 | 60,4 | 4694 | | Schneider Elec | 90,4 | -0,96 | 91,3 | 2903 | | STMicroelectronics | 11,7 | -0,09 | 11,8 | 3993 | | Total Fina Elf | 57,2 | -1,57 | 58,1 | 11124 | | Великобритания (GBp) | | ARM Holdings | 144,3 | -2,03 | 147,5 | 13397 | | BAE System | 480,6 | +0,63 | 479,0 | 18815 | | Barclays | 598,0 | -2,92 | 616,0 | 141939 | | BP | 571,8 | -2,88 | 589,5 | 155356 | | BAT | 1726,0 | +0,17 | 1723,0 | 4367 | | British Airways | 369,7 | -3,42 | 380,0 | 15422 | | British Telecom | 307,3 | +0,08 | 307,0 | 38191 | | Cable & Wireless | 177,1 | -0,11 | 177,3 | 19844 | | Cadbury Schweppes | 561,5 | -1,49 | 570,0 | 13709 | | HSBC Hldg | 909,0 | +0,28 | 906,5 | 50405 | | Lloyds TSB Grp | 531,5 | -0,47 | 534,0 | 69949 | | Marks & Spencer | 583,0 | -1,52 | 592,0 | 12572 | | Prudential | 711,0 | -0,56 | 715,0 | 14117 | | Reuters Group | 640,0 | -1,16 | 647,5 | 8738 | | Rio Tinto | 4087,7 | -2,69 | 4204,0 | 15484 | | Sainsbury | 574,5 | +0,09 | 574,0 | 18293 | | Unilever | 1593,0 | -0,63 | 1594,0 | 4320 | | Vodafone Airtch | 173,3 | +0,17 | 173,0 | 409135 | | Германия (EUR) | | Allianz AG | 159,2 | -0,48 | 159,9 | 4203 | | BASF | 97,7 | +0,47 | 97,2 | 3383 | | Bayer AG | 56,0 | -0,90 | 56,6 | 4891 | | BMW | 45,3 | +0,29 | 45,1 | 3996 | | Commerzbank AG | 28,0 | -1,55 | 28,4 | 9638 | | Deutsche Bank n | 89,5 | -0,82 | 90,2 | 6981 | | Dt Telekom n | 13,7 | -0,80 | 13,8 | 21831 | | Hypovereinsbank | 41,1 | +0,27 | 41,0 | 63 | | Infineon Tech | 11,6 | -0,77 | 11,7 | 9914 | | Merck KGaA | 96,5 | -0,30 | 96,7 | 417 | | Munich Re | 130,7 | +0,34 | 130,2 | 1836 | | Sap AG | 41,1 | -1,13 | 41,6 | 7132 | | Siemens | 95,2 | -1,13 | 96,3 | 5876 | | Volkswagen AG | 157,0 | +0,25 | 156,6 | 1156 | | Финляндия (EUR) | | Nokia | 26,0 | -0,27 | 26,1 | 39067 | | Stora Enso | 13,3 | -2,77 | 13,7 | 7902 | | Швейцария (CHF) | | Ciba Special | 60,2 | -0,17 | 60,3 | 511 | | Lonza Grp AG | 125,3 | -3,62 | 130,0 | 769 | | CS Group | 76,7 | -1,41 | 77,8 | 9097 | | Nestle | 512,5 | -0,10 | 513,0 | 1450 | | Novartis | 64,2 | -0,70 | 64,7 | 8214 | | Roche | 242,3 | -0,25 | 242,9 | 4 | | Swiss Re | 100,2 | -0,79 | 101,0 | 1834 | | UBS AG | 62,2 | -1,11 | 62,9 | 23133 | | Zurich Fin | 343,5 | -1,01 | 347,0 | 811 | | Швеция (SEK) | | ABB | 167,5 | -0,59 | 168,5 | 2597 | | Electrolux | 135,0 | -2,53 | 138,5 | 3719 | | Ericsson | 25,3 | +0,16 | 25,3 | 98131 | | Nordea | 101,2 | -1,84 | 103,1 | 8943 | | Volvo | 115,5 | -1,91 | 117,8 | 12219 | | Голландия (EUR) | | ABN Amro Hld | 36,7 | -0,48 | 20,8 | 55791 | | Ahold Kon | 10,5 | -0,05 | 36,7 | 21270 | | Fortis | 20,3 | -0,52 | 13,4 | 8833 | | ING Grp | 30,7 | -0,19 | 10,5 | 16923 | | Philips | 30,9 | -4,34 | 25,3 | 56864 | | Россия (ADR) | | АФК Система | 32,30 | -2,12 | 33,00 | 160 | | Вимм-Билль-Данн | 110,52 | -3,37 | 114,38 | 43 | | Вымпелком | 27,13 | -1,85 | 27,64 | 317 | | Газпром | 43,47 | -1,36 | 44,20 | 5124 | | ЛУКОЙЛ | 80,13 | -1,11 | 81,40 | 2336 | | Мобильные телесистемы | 69,63 | -0,80 | 70,19 | 278 | | Мосэнерго | 24,50 | -1,53 | 24,88 | 5 | | Норильский никель | 268,00 | -3,71 | 276,25 | 779 | | Пятерочка | 32,70 | -2,82 | 33,65 | 330 | | РАО ЕЭС России | 120,30 | +0,21 | 120,75 | 335 | | Ростелеком | 63,00 | -0,63 | 63,40 | 26 | | Стальная группа Мечел | 49,05 | -1,72 | 49,91 | 349 | | Сургутнефтегаз | 65,92 | -0,45 | 66,40 | 944 | | Канада (CAD) | | Alcan Inc | 99,6 | -1,37 | 31,3 | 8900 | | Bank Nova Scotia | 51,8 | -0,21 | 99,8 | 369 | | BCE Inc | 40,1 | +0,34 | 62,2 | 578 | | Imperial Oil | 49,2 | +0,37 | 51,6 | 455 | | Loblaw Cos Ltd | 44,7 | -0,20 | 40,2 | 1414 | | Nortel Networks | 15,6 | -0,91 | 49,7 | 289 | | Royal Bank of Canada | 53,8 | -0,18 | 44,7 | 80 | | США ($) | | Abbott Labs | 54,53 | +1,24 | 53,86 | 742 | | Agilent Tech | 36,66 | +0,27 | 36,56 | 381 | | Alcoa | 36,62 | -1,05 | 37,01 | 1431 | | Allstate Corp | 55,19 | -0,38 | 55,40 | 459 | | Alltel | 69,57 | -0,04 | 69,60 | 427 | | Amer Electric Power | 46,51 | +1,17 | 45,97 | 362 | | Amer Express Co | 58,28 | -0,19 | 58,39 | 1225 | | AIG | 66,93 | +0,25 | 66,76 | 1153 | | Amgen | 55,22 | -0,13 | 55,29 | 3221 | | Analog Devices | 37,01 | +0,90 | 36,68 | 399 | | Anheuser-Busch | 50,16 | +0,36 | 49,98 | 547 | | Time Warner Inc | 17,88 | -1,32 | 18,12 | 3150 | | Apple Comp Inc | 149,38 | +0,74 | 148,28 | 15489 | | Applied Materials | 21,00 | -0,19 | 21,04 | 6059 | | Automatic Data Proc | 46,55 | +1,42 | 45,90 | 525 | | Bank of America | 50,26 | -0,65 | 50,59 | 3126 | | Bank of New York | 43,17 | -0,55 | 43,41 | 635 | | Baxter Int | 56,58 | +0,55 | 56,27 | 325 | | BCE Inc | 40,08 | +0,15 | 40,02 | 62 | | Berkshire cl a* | 117,30 | +0,34 | 116,90 | 1 | | Berkshire cl b* | 3,91 | +0,04 | 3,90 | 3 | | Boeing Co | 104,07 | +0,99 | 103,05 | 855 | | Bristol Myers sq | 28,56 | -0,80 | 28,79 | 1574 | | Cardinal Health | 63,23 | -0,22 | 63,37 | 365 | | Carnival | 48,65 | -1,10 | 49,19 | 711 | | Caterpillar Inc | 76,24 | -1,90 | 77,72 | 953 | | ChevronTexaco | 92,47 | -1,99 | 94,35 | 1535 | | Cigna | 52,43 | -0,21 | 52,54 | 175 | | Cisco | 32,42 | +1,69 | 31,88 | 18047 | | Citigroup | 46,20 | -0,84 | 46,59 | 3541 | | Coca-Cola Co | 56,99 | +0,51 | 56,70 | 1094 | | Colgate Palmoliv | 70,76 | +1,56 | 69,67 | 452 | | Costco Wholesale | 58,96 | -2,14 | 60,25 | 2892 | | Dow Chemical Co | 43,64 | -0,82 | 44,00 | 772 | | Du Pont Co | 49,24 | -0,75 | 49,61 | 509 | | Eastman Kodak | 27,17 | +0,67 | 26,99 | 251 | | Eli Lilly | 57,61 | +0,14 | 57,53 | 798 | | EMC Corp | 20,72 | +1,02 | 20,51 | 6532 | | Emerson Electric | 50,45 | +0,40 | 50,25 | 502 | | Exelon | 78,47 | +0,38 | 78,17 | 405 | | Exxon Mobil | 90,83 | -0,98 | 91,73 | 3624 | | Fannie Mae | 61,38 | -0,16 | 61,48 | 1248 | | Ford Motor Co | 8,36 | -1,42 | 8,48 | 2783 | | Gap Inc | 17,88 | -2,67 | 18,37 | 1453 | | Genentech | 79,38 | +0,10 | 79,30 | 386 | | General Elec Co | 41,19 | +0,83 | 40,85 | 4108 | | General Motors | 34,66 | -0,23 | 34,74 | 2732 | | Goldman Sachs Gr | 211,56 | +0,54 | 210,43 | 1309 | | HJ Heinz Co | 45,68 | +0,11 | 45,63 | 231 | | Halliburton Co | 37,65 | -2,39 | 38,57 | 1984 | | Hewlett-Packard | 50,62 | +0,76 | 50,24 | 1263 | | Home Depot Inc | 32,90 | -2,89 | 33,88 | 4629 | | Honeywell Int | 58,22 | +0,36 | 58,01 | 423 | | Illinois Tool Works | 57,45 | -0,50 | 57,74 | 282 | | Intel Corp | 26,03 | +0,19 | 25,98 | 17683 | | IBM | 117,06 | +0,70 | 116,25 | 1093 | | Intl Paper | 35,79 | +0,56 | 35,59 | 562 | | Johnson&Johnson | 65,11 | -0,14 | 65,20 | 1660 | | J P Morgan Chase | 45,72 | -1,34 | 46,34 | 2620 | | Kimberly-Clark | 69,74 | +0,17 | 69,62 | 393 | | Kohls | 57,21 | -3,03 | 59,00 | 920 | | Kroger | 28,23 | -0,11 | 28,26 | 911 | | Lehman Brothers | 60,24 | -1,46 | 61,13 | 1594 | | Lockheed Martin | 105,00 | +2,59 | 102,35 | 418 | | Lowes Cos | 29,00 | -5,07 | 30,55 | 3909 | | Marsh & McLennan | 24,75 | -0,20 | 24,80 | 807 | | McDonalds Corp | 54,18 | -1,42 | 54,96 | 1114 | | Medtronic | 56,50 | -0,77 | 56,94 | 990 | | Merck & Co | 52,55 | +1,68 | 51,68 | 1376 | | Merrill Lynch | 72,44 | -1,68 | 73,68 | 1346 | | Metlife Inc | 68,36 | -0,23 | 68,52 | 573 | | Micron Tech | 10,39 | -1,42 | 10,54 | 2376 | | Microsoft | 29,33 | +0,86 | 29,08 | 30843 | | Minnesota Mining | 91,69 | -0,13 | 91,81 | 512 | | Motorola Inc | 18,23 | +1,00 | 18,05 | 2676 | | Occidental Petr | 62,45 | -1,95 | 63,69 | 981 | | Omnicom Group | 47,74 | -1,67 | 48,55 | 648 | | Oracle Corp | 21,96 | +0,76 | 21,79 | 11184 | | Pfizer Inc | 24,44 | +0,08 | 24,42 | 4478 | | Philip Morris | 68,34 | -0,15 | 68,44 | 1245 | | Raytheon Co | 63,21 | +0,02 | 63,20 | 436 | | Schering-plough | 31,77 | +0,06 | 31,75 | 820 | | Tenet Healthcare | 3,52 | -1,12 | 3,56 | 975 | | Texas Instrument | 36,35 | -0,30 | 36,46 | 1299 | | Textron Inc | 61,07 | -0,67 | 61,48 | 251 | | Time Warner Inc | 17,88 | -1,32 | 18,12 | 3150 | | Tyco Int | 43,55 | -1,91 | 44,40 | 391 | | Unisys Corp | 6,73 | -1,75 | 6,85 | 266 | | UPS | 75,33 | -0,17 | 75,46 | 852 | | United Tech | 79,34 | +0,83 | 78,69 | 738 | | Unitedhealth Gr | 49,68 | +0,24 | 49,56 | 642 | | US Bancorp | 32,94 | +0,06 | 32,92 | 944 | | Verizon Comm | 44,23 | +0,25 | 44,12 | 1341 | | Wachovia | 50,25 | -0,28 | 50,39 | 1199 | | Wal-Mart Stores | 43,05 | -2,09 | 43,97 | 4225 | | Walt Disney Co | 34,14 | -0,52 | 34,32 | 1359 | | Washington Mutual | 35,63 | — | 35,63 | 992 | | Wells Fargo | 36,15 | +0,53 | 35,96 | 2312 | | Xerox Corp | 16,97 | +0,18 | 16,94 | 512 |
|
