| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -0,46 | 10,8 | 3095 | | ANZ Banking Grp | 30,5 | +0,86 | 30,2 | 7175 | | CommonWealth Bank | 58,0 | +0,61 | 57,6 | 3110 | | National Australian Bank | 41,0 | +1,36 | 40,4 | 5739 | | Telstra Corp | 4,4 | +0,68 | 4,4 | 46479 | | Westpac Banking | 29,0 | -0,03 | 29,0 | 6169 | | Япония (JPY) | | Asahi Kasei | 950,0 | +0,96 | 941,0 | 4391 | | Daiwa Securities | 1178,0 | +5,84 | 1113,0 | 17688 | | Fuji Photo Film | 5440,0 | +0,18 | 5430,0 | 2322 | | Fujitsu Ltd | 870,0 | +2,72 | 847,0 | 18017 | | Honda Motor Co | 3920,0 | +0,26 | 3910,0 | 7014 | | Kao Corp | 3500,0 | +1,45 | 3450,0 | 1472 | | KDDI* | 843000,0 | -0,24 | 845000,0 | 14 | | Mitsubishi Fin Gr* | 1158,0 | +3,95 | 1114,0 | 86006 | | Mitsubishi Electric | 1477,0 | +0,96 | 1463,0 | 4678 | | NEC Corp | 571,0 | +0,18 | 570,0 | 10092 | | Nippon Steel Corp | 859,0 | +2,87 | 835,0 | 79396 | | Nissan Motor Co | 1200,0 | +1,01 | 1188,0 | 10729 | | NTT* | 555000,0 | +2,21 | 543000,0 | 39 | | NTT DoCoMo* | 166000,0 | -0,60 | 167000,0 | 192 | | Pioneer | 1452,0 | +1,04 | 1437,0 | 2356 | | Ricoh | 2500,0 | +0,20 | 2495,0 | 1390 | | Seikisui House | 1451,0 | +0,48 | 1444,0 | 3044 | | Shin-Etsu Chem | 8330,0 | +0,24 | 8310,0 | 1438 | | Sony | 5900,0 | +0,17 | 5890,0 | 6252 | | Sumitomo Chem | 965,0 | +1,05 | 955,0 | 8295 | | TDK Corp | 10380,0 | -0,38 | 10420,0 | 805 | | Toshiba Corp | 1091,0 | +2,44 | 1065,0 | 15891 | | Toyota Motor Co | 6870,0 | — | 6870,0 | 5972 | | Гонконг (HKD) | | Cheung Kong | 126,9 | -5,51 | 134,3 | 7427 | | China Mobile | 129,8 | -4,14 | 135,4 | 62751 | | China Unicom | 16,4 | -2,03 | 16,7 | 43345 | | CLP Holdings | 52,5 | -1,59 | 53,4 | 7234 | | CNOOC | 12,6 | -5,56 | 13,3 | 240478 | | Hang Seng Bank | 143,2 | +0,21 | 142,9 | 4924 | | Henderson Land | 59,4 | -3,65 | 61,7 | 10349 | | HSBC Holdings | 147,7 | +2,57 | 144,0 | 101019 | | Hutchison | 81,4 | -3,04 | 83,9 | 21469 | | Франция (EUR) | | Axa | 32,1 | +1,23 | 31,7 | 9697 | | BNP Paribas | 80,7 | +0,93 | 79,9 | 4303 | | Bouygues | 61,4 | +0,11 | 61,3 | 1042 | | Danone | 55,3 | -0,04 | 55,4 | 1607 | | EADS | 21,8 | -0,59 | 21,9 | 2878 | | France Telecom | 23,3 | -0,90 | 23,5 | 12558 | | Lafarge | 114,5 | +1,85 | 112,4 | 1318 | | Michelin | 97,7 | -0,73 | 98,4 | 1090 | | Peugeot | 59,8 | +1,24 | 59,1 | 1786 | | Renault | 109,2 | +1,56 | 107,5 | 1283 | | Sanofi-Synthelab | 60,1 | +0,40 | 59,9 | 3064 | | Schneider Elec | 93,9 | +0,43 | 93,5 | 1293 | | STMicroelectronics | 11,6 | -1,19 | 11,7 | 4379 | | Total Fina Elf | 54,9 | -1,44 | 55,7 | 9563 | | Великобритания (GBp) | | ARM Holdings | 155,5 | +1,14 | 153,8 | 8781 | | BAE System | 0,0 | — | 0,0 | 0 | | Barclays | 641,2 | +3,30 | 621,0 | 68599 | | BP | 557,0 | -0,36 | 559,5 | 96091 | | BAT | 1710,0 | +0,18 | 1707,0 | 14401 | | British Airways | 423,9 | +3,79 | 409,0 | 27058 | | British Telecom | 304,6 | -0,73 | 307,3 | 54763 | | Cable & Wireless | 185,2 | -1,81 | 188,3 | 17958 | | Cadbury Schweppes | 588,5 | +1,64 | 580,5 | 13890 | | HSBC Hldg | 937,3 | +2,80 | 911,5 | 126052 | | Lloyds TSB Grp | 566,5 | +1,89 | 556,0 | 65638 | | Marks & Spencer | 633,5 | +0,96 | 627,5 | 13870 | | Prudential | 757,4 | +0,80 | 751,0 | 9862 | | Reuters Group | 646,0 | +0,47 | 643,0 | 3730 | | Rio Tinto | 4199,0 | -0,24 | 4215,0 | 10322 | | Sainsbury | 578,0 | +0,09 | 577,5 | 3651 | | Unilever | 1535,0 | -0,26 | 1539,0 | 7935 | | Vodafone Airtch | 172,4 | -2,56 | 175,5 | 309398 | | Германия (EUR) | | Allianz AG | 164,7 | -0,41 | 165,4 | 1706 | | BASF | 95,4 | -0,27 | 95,7 | 1306 | | Bayer AG | 55,5 | -0,43 | 55,8 | 2246 | | BMW | 45,8 | -0,87 | 46,2 | 3004 | | Commerzbank AG | 29,9 | +1,15 | 29,5 | 7656 | | Deutsche Bank n | 95,7 | +2,31 | 93,5 | 14688 | | Dt Telekom n | 13,8 | +0,07 | 13,8 | 14788 | | Hypovereinsbank | 41,4 | +0,07 | 41,3 | 39 | | Infineon Tech | 11,7 | -0,93 | 11,8 | 4548 | | Merck KGaA | 87,2 | +0,61 | 86,7 | 957 | | Munich Re | 135,0 | +0,01 | 134,9 | 892 | | Sap AG | 41,7 | +0,17 | 41,6 | 3590 | | Siemens | 98,5 | -0,39 | 98,9 | 2202 | | Volkswagen AG | 160,5 | +0,85 | 159,1 | 1082 | | Россия (ADR) | | АФК Система | 34,90 | -1,87 | 34,70 | 706 | | Вимм-Билль-Данн | 103,99 | -3,92 | 108,23 | 49 | | Вымпелком | 27,00 | -2,07 | 27,57 | 633 | | Газпром | 45,49 | +0,20 | 45,21 | 8781 | | ЛУКОЙЛ | 84,10 | +0,48 | 84,20 | 5307 | | Мобильные телесистемы | 70,31 | -2,33 | 71,99 | 407 | | Норильский никель | 293,93 | +2,43 | 288,00 | 689 | | РАО ЕЭС России | 122,00 | -1,84 | 122,00 | 397 | | Ростелеком | 63,46 | -1,08 | 64,15 | 122 | | Мечел | 56,21 | +0,94 | 55,69 | 844 | | Сургутнефтегаз | 69,00 | +0,15 | 68,10 | 540 | | Финляндия (EUR) | | Nokia | 26,0 | -0,76 | 26,2 | 22224 | | Stora Enso | 13,4 | -1,40 | 13,6 | 3977 | | Швейцария (CHF) | | Ciba Special | 62,2 | +1,22 | 61,5 | 596 | | Lonza Grp AG | 126,5 | +2,60 | 123,3 | 409 | | CS Group | 81,6 | +1,12 | 80,7 | 12201 | | Nestle | 512,0 | -0,87 | 516,5 | 1058 | | Novartis | 64,3 | -0,31 | 64,5 | 8861 | | Roche | 245,6 | -0,16 | 246,0 | 11 | | Swiss Re | 106,5 | +0,38 | 106,1 | 1531 | | UBS AG | 67,4 | +1,43 | 66,4 | 22468 | | Zurich Fin | 360,5 | +0,63 | 358,3 | 550 | | Швеция (SEK) | | ABB | 174,5 | — | 174,5 | 2912 | | Electrolux | 146,3 | +3,54 | 141,3 | 5794 | | Ericsson | 26,4 | +2,09 | 25,8 | 143763 | | Nordea | 111,9 | -0,80 | 112,8 | 8709 | | Volvo | 115,5 | +1,54 | 113,8 | 13520 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | +1,85 | 21,1 | 45741 | | Aegon NV | 13,5 | — | 0,0 | 0 | | Ahold Kon | 10,8 | -0,29 | 37,5 | 26337 | | Fortis | 20,8 | +0,07 | 13,5 | 5946 | | ING Grp | 31,9 | +1,42 | 10,6 | 5628 | | Philips | 31,5 | -1,93 | 21,2 | 36284 | | Канада (CAD) | | Alcan Inc | 100,2 | -0,13 | 31,6 | 4278 | | Bank of Montreal | 65,9 | — | 0,0 | 0 | | Bank Nova Scotia | 53,0 | +0,18 | 100,0 | 259 | | BCE Inc | 40,0 | +0,03 | 65,9 | 591 | | Imperial Oil | 48,1 | +0,34 | 52,9 | 1349 | | Loblaw Cos Ltd | 45,7 | +0,25 | 39,9 | 1844 | | Nortel Networks | 17,5 | — | 48,1 | 270 | | Royal Bank of Canada | 56,9 | +0,37 | 45,5 | 32 | | США ($) | | Abbott Labs | 55,55 | +0,16 | 55,46 | 628 | | Agilent Tech | 36,96 | -0,11 | 37,00 | 274 | | Alcoa | 38,41 | -1,13 | 38,85 | 891 | | Allstate Corp | 58,35 | +0,09 | 58,30 | 296 | | Alltel | 70,29 | +0,07 | 70,24 | 354 | | Amer Electric Power | 47,02 | +0,62 | 46,73 | 251 | | Amer Express Co | 60,20 | -0,45 | 60,62 | 847 | | AIG | 69,02 | +0,10 | 68,95 | 1194 | | Amgen | 56,01 | -0,06 | 56,04 | 2278 | | Analog Devices | 36,04 | -0,91 | 36,37 | 289 | | Anheuser-Busch | 51,16 | +0,91 | 50,70 | 665 | | Time Warner Inc | 18,68 | +0,48 | 18,59 | 1559 | | Apple Comp Inc | 158,92 | +0,30 | 158,45 | 10837 | | Applied Materials | 21,15 | -2,19 | 21,62 | 5523 | | Automatic Data Proc | 47,17 | +0,23 | 47,06 | 238 | | Bank of America | 51,94 | +0,43 | 51,72 | 2318 | | Bank of New York | 44,70 | -0,36 | 44,86 | 460 | | Baxter Int | 55,68 | -1,43 | 56,49 | 286 | | BCE Inc | 40,13 | +0,40 | 39,97 | 25 | | Berkshire cl a* | 119,72 | -0,07 | 119,80 | 1 | | Berkshire cl b* | 4,00 | -0,01 | 4,00 | 2 | | Boeing Co | 104,99 | -0,89 | 105,93 | 509 | | Bristol Myers sq | 29,25 | +1,46 | 29,11 | 1116 | | Cardinal Health | 62,06 | -0,13 | 62,14 | 287 | | Carnival | 50,28 | +0,54 | 50,01 | 694 | | Caterpillar Inc | 79,02 | -0,78 | 79,64 | 584 | | ChevronTexaco | 91,44 | -1,21 | 92,56 | 1354 | | Cigna | 53,16 | -0,91 | 53,65 | 195 | | Cisco | 32,77 | -0,73 | 33,01 | 11283 | | Citigroup | 48,04 | +0,38 | 47,86 | 4024 | | Coca-Cola Co | 57,76 | -0,28 | 57,92 | 731 | | Colgate Palmoliv | 71,62 | -0,95 | 72,31 | 318 | | Costco Wholesale | 62,25 | +1,02 | 61,62 | 1004 | | Dow Chemical Co | 44,05 | -0,59 | 44,31 | 674 | | Du Pont Co | 49,51 | -0,98 | 50,00 | 455 | | Eastman Kodak | 27,50 | -0,72 | 27,70 | 223 | | Eli Lilly | 58,84 | +0,72 | 58,42 | 446 | | EMC Corp | 21,36 | -0,05 | 21,37 | 2227 | | Emerson Electric | 52,65 | -1,44 | 53,42 | 556 | | Exelon | 75,61 | -0,68 | 76,13 | 243 | | Exxon Mobil | 91,28 | -1,04 | 92,24 | 2991 | | Fannie Mae | 66,20 | +1,72 | 65,08 | 650 | | Ford Motor Co | 8,47 | -1,17 | 8,57 | 4026 | | Gap Inc | 18,78 | -0,74 | 18,92 | 862 | | Genentech | 77,87 | +1,37 | 76,82 | 309 | | General Elec Co | 41,90 | -0,52 | 42,12 | 2133 | | General Motors | 37,76 | +1,92 | 37,05 | 2527 | | Goldman Sachs Gr | 227,70 | -0,14 | 228,02 | 1031 | | HJ Heinz Co | 45,77 | -1,00 | 46,23 | 196 | | Halliburton Co | 39,18 | +0,26 | 39,08 | 692 | | Hewlett-Packard | 50,46 | -1,14 | 51,04 | 1414 | | Home Depot Inc | 33,93 | +1,71 | 33,36 | 1845 | | Honeywell Int | 60,15 | +0,67 | 59,75 | 509 | | Illinois Tool Works | 58,28 | — | 58,28 | 241 | | Intel Corp | 25,93 | -1,71 | 26,38 | 36882 | | IBM | 117,36 | -0,84 | 118,36 | 1025 | | Intl Paper | 35,95 | -0,22 | 36,03 | 291 | | Johnson&Johnson | 66,05 | — | 66,05 | 1710 | | J P Morgan Chase | 47,38 | +1,28 | 47,16 | 1486 | | Kimberly-Clark | 70,49 | -0,40 | 70,77 | 271 | | Kohls | 59,96 | +2,27 | 58,63 | 677 | | Kroger | 28,87 | +0,84 | 28,63 | 504 | | Lehman Brothers | 64,55 | -0,26 | 64,72 | 1136 | | Lockheed Martin | 106,81 | -0,91 | 107,79 | 278 | | Lowes Cos | 28,90 | +0,66 | 28,71 | 922 | | Marsh & McLennan | 26,08 | +1,28 | 25,75 | 274 | | McDonalds Corp | 55,88 | -0,13 | 55,95 | 582 | | Medtronic | 56,67 | -0,96 | 57,34 | 431 | | Merck & Co | 52,28 | +1,28 | 51,62 | 1030 | | Merrill Lynch | 76,92 | +1,72 | 75,62 | 1453 | | Metlife Inc | 69,28 | -1,16 | 70,09 | 477 | | Micron Tech | 10,89 | -7,63 | 11,79 | 5839 | | Microsoft | 29,49 | -0,71 | 29,70 | 12213 | | Minnesota Mining | 94,57 | +0,72 | 93,89 | 493 | | Motorola Inc | 18,63 | -0,48 | 18,72 | 1643 | | Occidental Petr | 64,50 | -1,16 | 65,26 | 774 | | Omnicom Group | 47,99 | +0,52 | 47,74 | 464 | | Oracle Corp | 21,62 | -1,05 | 21,85 | 8770 | | Pfizer Inc | 25,11 | +0,68 | 24,94 | 3131 | | Philip Morris | 69,81 | -0,20 | 69,95 | 1110 | | Raytheon Co | 63,34 | -1,05 | 64,01 | 252 | | Schering-plough | 32,75 | -0,18 | 32,81 | 614 | | Tenet Healthcare | 3,39 | +1,80 | 3,33 | 1015 | | Texas Instrument | 36,51 | -0,33 | 36,63 | 909 | | Textron Inc | 62,64 | -1,20 | 63,40 | 219 | | Time Warner Inc | 18,68 | +0,48 | 18,59 | 1559 | | Tyco Int | 44,89 | +0,18 | 44,81 | 450 | | Unisys Corp | 7,13 | +2,15 | 6,98 | 116 | | UPS | 75,61 | -0,05 | 75,65 | 327 | | United Tech | 79,97 | -0,81 | 80,62 | 829 | | Unitedhealth Gr | 47,45 | -0,92 | 47,89 | 1294 | | US Bancorp | 33,64 | +0,27 | 33,55 | 531 | | Verizon Comm | 45,18 | -0,35 | 45,34 | 843 | | Wachovia | 51,44 | +0,25 | 51,31 | 828 | | Wal-Mart Stores | 45,17 | +0,67 | 44,87 | 1835 | | Walt Disney Co | 34,83 | +0,17 | 34,77 | 916 | | Washington Mutual | 36,20 | +0,75 | 35,93 | 1154 | | Wells Fargo | 37,04 | +1,12 | 36,63 | 1688 | | Xerox Corp | 17,28 | -0,86 | 17,43 | 506 |
|
