| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +1,98 | 10,6 | 5562 | | ANZ Banking Grp | 30,2 | +1,99 | 29,6 | 8178 | | CommonWealth Bank | 57,6 | +1,77 | 56,6 | 2662 | | National Australian Bank | 40,4 | +1,58 | 39,8 | 5662 | | Telstra Corp | 4,4 | +1,62 | 4,3 | 33084 | | Westpac Banking | 29,0 | +1,86 | 28,5 | 8095 | | Япония (JPY) | | Asahi Kasei | 941,0 | -0,63 | 947,0 | 5459 | | Daiwa Securities | 1113,0 | +3,15 | 1079,0 | 13271 | | Fuji Photo Film | 5430,0 | +3,23 | 5260,0 | 2266 | | Fujitsu Ltd | 847,0 | +3,93 | 815,0 | 15339 | | Honda Motor Co | 3910,0 | +1,30 | 3860,0 | 6510 | | Kao Corp | 3450,0 | -0,29 | 3460,0 | 1307 | | KDDI* | 845000,0 | -2,31 | 865000,0 | 20 | | Mitsubishi Fin Gr* | 1114,0 | +5,59 | 1055,0 | 72217 | | Mitsubishi Electric | 1463,0 | +1,25 | 1445,0 | 10426 | | NEC Corp | 570,0 | +2,70 | 555,0 | 13165 | | Nippon Steel Corp | 835,0 | +1,33 | 824,0 | 45030 | | Nissan Motor Co | 1188,0 | +3,04 | 1153,0 | 16388 | | NTT* | 543000,0 | +0,18 | 542000,0 | 17 | | NTT DoCoMo* | 167000,0 | +3,09 | 162000,0 | 126 | | Pioneer | 1437,0 | -1,17 | 1454,0 | 2083 | | Ricoh | 2495,0 | +1,22 | 2465,0 | 1946 | | Seikisui House | 1444,0 | +0,42 | 1438,0 | 2919 | | Shin-Etsu Chem | 8310,0 | +3,36 | 8040,0 | 2677 | | Sony | 5890,0 | +4,25 | 5650,0 | 11387 | | Sumitomo Chem | 955,0 | -1,34 | 968,0 | 14112 | | TDK Corp | 10420,0 | +2,96 | 10120,0 | 1036 | | Toshiba Corp | 1065,0 | +0,85 | 1056,0 | 14040 | | Toyota Motor Co | 6870,0 | +0,88 | 6810,0 | 6498 | | Гонконг (HKD) | | Cheung Kong | 134,3 | +5,17 | 127,7 | 7482 | | China Mobile | 135,4 | +6,36 | 127,3 | 38551 | | China Unicom | 16,7 | +4,10 | 16,1 | 21337 | | CLP Holdings | 53,4 | -0,84 | 53,8 | 4779 | | CNOOC | 13,3 | +1,84 | 13,1 | 158765 | | Hang Seng Bank | 142,9 | +3,48 | 138,1 | 3805 | | Henderson Land | 61,7 | — | 61,7 | 0 | | HSBC Holdings | 144,0 | +1,27 | 142,2 | 31124 | | Hutchison | 83,9 | +0,90 | 83,2 | 15121 | | Франция (EUR) | | Axa | 31,7 | +0,54 | 31,6 | 8041 | | BNP Paribas | 80,3 | +2,98 | 78,0 | 7560 | | Bouygues | 61,2 | -0,76 | 61,7 | 1093 | | Danone | 55,2 | -0,34 | 55,4 | 3000 | | EADS | 21,9 | +1,25 | 21,6 | 3983 | | France Telecom | 23,4 | -0,64 | 23,6 | 13012 | | Lafarge | 112,6 | +3,34 | 109,0 | 1713 | | Michelin | 98,4 | +0,87 | 97,5 | 1060 | | Peugeot | 58,9 | +0,53 | 58,6 | 1179 | | Renault | 107,5 | +1,35 | 106,1 | 2234 | | Sanofi-Synthelab | 59,9 | +0,54 | 59,6 | 4724 | | Schneider Elec | 93,4 | +2,45 | 91,1 | 1899 | | STMicroelectronics | 11,7 | -0,85 | 11,8 | 5086 | | Total Fina Elf | 55,6 | -1,80 | 56,6 | 12205 | | Великобритания (GBp) | | ARM Holdings | 153,8 | -0,32 | 154,3 | 4676 | | BAE System | 0,0 | — | 0,0 | 0 | | Barclays | 621,5 | +3,50 | 600,5 | 91900 | | BP | 557,5 | -1,41 | 565,5 | 84586 | | BAT | 1706,0 | -0,99 | 1723,0 | 4761 | | British Airways | 408,3 | +3,35 | 395,0 | 19392 | | British Telecom | 307,0 | -1,05 | 310,3 | 42124 | | Cable & Wireless | 188,1 | +0,27 | 187,8 | 24234 | | Cadbury Schweppes | 578,0 | +1,40 | 570,0 | 7189 | | HSBC Hldg | 913,0 | +0,83 | 905,5 | 69599 | | Lloyds TSB Grp | 558,1 | +2,85 | 543,0 | 34698 | | Marks & Spencer | 625,3 | — | 625,5 | 14490 | | Prudential | 751,0 | -2,02 | 766,5 | 17215 | | Reuters Group | 645,0 | +0,39 | 642,5 | 5992 | | Rio Tinto | 4198,0 | -3,03 | 4329,0 | 9797 | | Sainsbury | 578,0 | -0,17 | 579,0 | 3774 | | Unilever | 1540,0 | -1,60 | 1565,0 | 9408 | | Vodafone Airtch | 175,1 | -2,01 | 178,7 | 293305 | | Германия (EUR) | | Allianz AG | 164,9 | +0,57 | 164,0 | 2985 | | BASF | 95,4 | -1,83 | 97,2 | 2267 | | Bayer AG | 55,5 | -1,75 | 56,5 | 4036 | | BMW | 46,0 | +1,01 | 45,5 | 3717 | | Commerzbank AG | 29,4 | +1,59 | 28,9 | 9778 | | Deutsche Bank n | 93,1 | +2,13 | 91,2 | 8839 | | Dt Telekom n | 13,7 | -0,94 | 13,8 | 22343 | | Hypovereinsbank | 41,2 | -0,75 | 41,5 | 102 | | Infineon Tech | 11,8 | -0,92 | 12,0 | 7385 | | Merck KGaA | 86,3 | +3,93 | 83,0 | 1937 | | Munich Re | 135,0 | +0,32 | 134,6 | 1833 | | Sap AG | 41,6 | +0,51 | 41,4 | 5950 | | Siemens | 98,6 | +0,62 | 98,0 | 4638 | | Volkswagen AG | 159,2 | -1,15 | 161,0 | 1264 | | Россия (ADR) | | АФК Система | 34,80 | +4,83 | 33,10 | 754 | | Вимм-Билль-Данн | 108,40 | -3,84 | 112,73 | 50 | | Вымпелком | 27,82 | -0,71 | 28,02 | 739 | | Газпром | 45,13 | +1,82 | 44,40 | 12976 | | ЛУКОЙЛ | 84,50 | +1,45 | 83,00 | 2875 | | Мобильные телесистемы | 73,27 | -1,08 | 74,07 | 424 | | Норильский никель | 280,95 | +3,60 | 278,00 | 1133 | | РАО ЕЭС России | 135,25 | +1,67 | 120,00 | 1015 | | Ростелеком | 64,54 | — | 63,90 | 143 | | Мечел | 54,19 | +1,90 | 53,18 | 383 | | Сургутнефтегаз | 68,08 | -0,44 | 68,40 | 957 | | Финляндия (EUR) | | Nokia | 26,1 | -0,11 | 26,2 | 32467 | | Stora Enso | 13,6 | +0,44 | 13,6 | 3684 | | Швейцария (CHF) | | Ciba Special | 61,6 | +2,75 | 59,9 | 865 | | Lonza Grp AG | 124,3 | -2,51 | 127,5 | 534 | | CS Group | 80,7 | +2,54 | 78,7 | 16185 | | Nestle | 515,5 | -1,34 | 522,5 | 1449 | | Novartis | 64,3 | -0,23 | 64,4 | 7434 | | Roche | 245,9 | +1,19 | 243,0 | 8 | | Swiss Re | 106,0 | +1,63 | 104,3 | 2135 | | UBS AG | 66,4 | +2,95 | 64,5 | 41063 | | Zurich Fin | 358,0 | +1,20 | 353,8 | 1234 | | Швеция (SEK) | | ABB | 174,0 | — | 174,0 | 4238 | | Electrolux | 141,0 | +4,44 | 135,0 | 5069 | | Ericsson | 25,9 | +0,78 | 25,7 | 96215 | | Nordea | 112,9 | +0,53 | 112,3 | 7284 | | Volvo | 113,8 | +0,22 | 113,5 | 12066 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | -2,54 | 21,7 | 42594 | | Aegon NV | 13,4 | — | 0,0 | 0 | | Ahold Kon | 10,6 | +0,32 | 37,4 | 29580 | | Fortis | 21,2 | -0,52 | 13,5 | 11979 | | ING Grp | 31,7 | -0,56 | 10,7 | 10578 | | Philips | 31,5 | +2,17 | 20,8 | 55961 | | Канада (CAD) | | Alcan Inc | 100,1 | -0,10 | 31,6 | 6037 | | Bank of Montreal | 66,3 | — | 0,0 | 0 | | Bank Nova Scotia | 52,9 | +0,63 | 99,5 | 360 | | BCE Inc | 39,9 | +0,08 | 66,2 | 646 | | Imperial Oil | 48,1 | +0,02 | 52,8 | 752 | | Loblaw Cos Ltd | 45,4 | -0,08 | 39,9 | 1610 | | Nortel Networks | 17,4 | -2,33 | 49,3 | 333 | | Royal Bank of Canada | 56,0 | +0,29 | 45,3 | 51 | | США ($) | | Abbott Labs | 55,29 | +0,14 | 55,21 | 604 | | Agilent Tech | 36,96 | -0,14 | 37,01 | 248 | | Alcoa | 38,82 | -0,84 | 39,15 | 1039 | | Allstate Corp | 58,83 | +0,82 | 58,35 | 332 | | Alltel | 70,14 | -0,14 | 70,24 | 459 | | Amer Electric Power | 46,87 | -0,32 | 47,02 | 124 | | Amer Express Co | 60,78 | +0,25 | 60,63 | 733 | | AIG | 68,83 | +0,35 | 68,59 | 1140 | | Amgen | 56,05 | -0,64 | 56,41 | 1638 | | Analog Devices | 36,40 | -1,46 | 36,94 | 393 | | Anheuser-Busch | 50,14 | +0,70 | 49,79 | 433 | | Time Warner Inc | 18,60 | -0,80 | 18,75 | 1608 | | Apple Comp Inc | 156,64 | +0,19 | 156,34 | 13665 | | Applied Materials | 21,48 | +0,70 | 21,33 | 7451 | | Automatic Data Proc | 46,80 | -0,04 | 46,82 | 225 | | Bank of America | 51,52 | +1,74 | 50,64 | 3038 | | Bank of New York | 44,89 | -0,09 | 44,93 | 563 | | Baxter Int | 56,68 | +0,09 | 56,63 | 259 | | BCE Inc | 39,87 | -0,92 | 40,24 | 37 | | Berkshire cl a* | 118,95 | +0,13 | 118,79 | 1 | | Berkshire cl b* | 3,97 | +0,15 | 3,96 | 5 | | Boeing Co | 106,55 | -0,09 | 106,65 | 586 | | Bristol Myers sq | 29,07 | +0,14 | 29,03 | 848 | | Cardinal Health | 62,00 | -0,06 | 62,04 | 196 | | Carnival | 49,98 | +1,09 | 49,44 | 360 | | Caterpillar Inc | 78,58 | -1,23 | 79,56 | 519 | | ChevronTexaco | 92,47 | -2,09 | 94,44 | 1179 | | Cigna | 54,24 | -0,44 | 54,48 | 123 | | Cisco | 32,97 | -0,06 | 32,99 | 10633 | | Citigroup | 47,89 | +0,36 | 47,72 | 3507 | | Coca-Cola Co | 57,90 | — | 57,90 | 1202 | | Colgate Palmoliv | 71,93 | +0,52 | 71,56 | 244 | | Costco Wholesale | 61,22 | -0,95 | 61,81 | 1578 | | Dow Chemical Co | 43,78 | -0,66 | 44,07 | 508 | | Du Pont Co | 50,06 | -0,32 | 50,22 | 566 | | Eastman Kodak | 27,79 | +0,62 | 27,62 | 260 | | Eli Lilly | 58,25 | -0,07 | 58,29 | 398 | | EMC Corp | 21,23 | +2,02 | 20,81 | 4076 | | Emerson Electric | 53,54 | -0,72 | 53,93 | 349 | | Exelon | 76,14 | +0,46 | 75,79 | 338 | | Exxon Mobil | 91,79 | -2,30 | 93,95 | 2839 | | Fannie Mae | 64,29 | +2,88 | 62,49 | 528 | | Ford Motor Co | 8,54 | +3,77 | 8,23 | 5214 | | Gap Inc | 18,64 | +0,76 | 18,50 | 615 | | Genentech | 77,99 | -0,17 | 78,12 | 161 | | General Elec Co | 41,84 | -0,43 | 42,02 | 2431 | | General Motors | 36,49 | +1,22 | 36,05 | 1324 | | Goldman Sachs Gr | 223,99 | +0,45 | 222,98 | 1011 | | HJ Heinz Co | 46,45 | -0,30 | 46,59 | 276 | | Halliburton Co | 38,48 | -0,93 | 38,84 | 997 | | Hewlett-Packard | 50,73 | -0,49 | 50,98 | 1254 | | Home Depot Inc | 33,59 | +1,30 | 33,16 | 2077 | | Honeywell Int | 60,06 | -1,15 | 60,76 | 411 | | Illinois Tool Works | 58,22 | -0,43 | 58,47 | 185 | | Intel Corp | 26,24 | -0,50 | 26,37 | 19116 | | IBM | 119,19 | +0,13 | 119,03 | 1095 | | Intl Paper | 35,93 | -0,19 | 36,00 | 379 | | Johnson&Johnson | 66,05 | -0,14 | 66,14 | 1514 | | J P Morgan Chase | 47,24 | +0,92 | 46,81 | 1607 | | Kimberly-Clark | 70,56 | +0,53 | 70,19 | 203 | | Kohls | 58,64 | +1,81 | 57,60 | 445 | | Kroger | 28,51 | -0,83 | 28,75 | 489 | | Lehman Brothers | 63,99 | +0,53 | 63,65 | 736 | | Lockheed Martin | 108,32 | -0,39 | 108,74 | 464 | | Lowes Cos | 28,63 | -0,24 | 28,70 | 796 | | Marsh & McLennan | 25,89 | +0,50 | 25,76 | 220 | | McDonalds Corp | 55,93 | -0,14 | 56,01 | 1118 | | Medtronic | 57,63 | -0,40 | 57,86 | 652 | | Merck & Co | 51,94 | -0,93 | 52,43 | 994 | | Merrill Lynch | 74,87 | +1,35 | 73,87 | 1033 | | Metlife Inc | 70,21 | -0,62 | 70,65 | 416 | | Micron Tech | 11,50 | +1,32 | 11,35 | 1606 | | Microsoft | 29,70 | -0,24 | 29,77 | 9723 | | Minnesota Mining | 94,18 | -0,59 | 94,74 | 460 | | Motorola Inc | 18,62 | -0,85 | 18,78 | 1178 | | Occidental Petr | 65,14 | -1,53 | 66,15 | 812 | | Omnicom Group | 47,85 | -0,93 | 48,30 | 241 | | Oracle Corp | 21,85 | -0,55 | 21,97 | 6720 | | Pfizer Inc | 25,02 | +0,68 | 24,85 | 3731 | | Philip Morris | 69,99 | +0,32 | 69,77 | 1258 | | Raytheon Co | 64,66 | -0,49 | 64,98 | 237 | | Schering-plough | 32,50 | -0,91 | 32,80 | 613 | | Tenet Healthcare | 3,26 | -1,81 | 3,32 | 342 | | Texas Instrument | 36,73 | -0,22 | 36,81 | 1070 | | Textron Inc | 63,79 | +0,69 | 63,35 | 192 | | Time Warner Inc | 18,60 | -0,80 | 18,75 | 1608 | | Tyco Int | 45,15 | -0,11 | 45,20 | 234 | | Unisys Corp | 6,98 | +1,31 | 6,89 | 135 | | UPS | 75,98 | +0,11 | 75,90 | 288 | | United Tech | 81,45 | -0,76 | 82,07 | 429 | | Unitedhealth Gr | 47,55 | -1,23 | 48,14 | 861 | | US Bancorp | 33,53 | +0,57 | 33,34 | 638 | | Verizon Comm | 45,42 | +0,04 | 45,40 | 1128 | | Wachovia | 51,28 | +0,71 | 50,92 | 827 | | Wal-Mart Stores | 44,52 | +0,11 | 44,47 | 1290 | | Walt Disney Co | 34,99 | +0,98 | 34,65 | 1135 | | Washington Mutual | 35,54 | -0,42 | 35,69 | 976 | | Wells Fargo | 36,76 | +0,30 | 36,65 | 1715 | | Xerox Corp | 17,46 | -0,11 | 17,48 | 446 |
|
