| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -1,30 | 10,7 | 3523 | | ANZ Banking Grp | 30,5 | -0,03 | 30,5 | 6094 | | CommonWealth Bank | 57,2 | -1,29 | 58,0 | 2414 | | National Australian Bank | 40,6 | -0,98 | 41,0 | 4376 | | Telstra Corp | 4,4 | -1,36 | 4,4 | 35896 | | Westpac Banking | 29,0 | -0,03 | 29,0 | 4719 | | Япония (JPY) | | Asahi Kasei | 955,0 | +0,53 | 950,0 | 5534 | | Daiwa Securities | 1166,0 | -1,02 | 1178,0 | 12103 | | Fuji Photo Film | 5510,0 | +1,29 | 5440,0 | 2616 | | Fujitsu Ltd | 856,0 | -1,61 | 870,0 | 18546 | | Honda Motor Co | 3950,0 | +0,77 | 3920,0 | 6084 | | Kao Corp | 3480,0 | -0,57 | 3500,0 | 1599 | | KDDI* | 845000,0 | +0,24 | 843000,0 | 10 | | Mitsubishi Fin Gr* | 1171,0 | +1,12 | 1158,0 | 64574 | | Mitsubishi Electric | 1483,0 | +0,41 | 1477,0 | 5489 | | NEC Corp | 564,0 | -1,23 | 571,0 | 9027 | | Nippon Steel Corp | 850,0 | -1,05 | 859,0 | 60126 | | Nissan Motor Co | 1198,0 | -0,17 | 1200,0 | 10249 | | NTT* | 558000,0 | +0,54 | 555000,0 | 25 | | NTT DoCoMo* | 164000,0 | -1,20 | 166000,0 | 111 | | Pioneer | 1422,0 | -2,07 | 1452,0 | 3081 | | Ricoh | 2505,0 | +0,20 | 2500,0 | 1544 | | Seikisui House | 1437,0 | -0,96 | 1451,0 | 3320 | | Shin-Etsu Chem | 8210,0 | -1,44 | 8330,0 | 1241 | | Sony | 5760,0 | -2,37 | 5900,0 | 6095 | | Sumitomo Chem | 948,0 | -1,76 | 965,0 | 7872 | | TDK Corp | 10190,0 | -1,83 | 10380,0 | 729 | | Toshiba Corp | 1072,0 | -1,74 | 1091,0 | 16814 | | Toyota Motor Co | 6820,0 | -0,73 | 6870,0 | 6508 | | Гонконг (HKD) | | Cheung Kong | 121,5 | -4,26 | 126,9 | 11665 | | China Mobile | 126,6 | -2,47 | 129,8 | 47894 | | China Unicom | 15,7 | -4,02 | 16,4 | 22929 | | CLP Holdings | 52,5 | — | 52,5 | 5191 | | CNOOC | 11,8 | -6,37 | 12,6 | 193160 | | Hang Seng Bank | 137,6 | -3,91 | 143,2 | 4052 | | Henderson Land | 58,7 | -1,26 | 59,4 | 10820 | | HSBC Holdings | 149,0 | +0,88 | 147,7 | 47497 | | Hutchison | 81,9 | +0,61 | 81,4 | 13838 | | Франция (EUR) | | Axa | 32,2 | +0,25 | 32,1 | 7035 | | BNP Paribas | 81,3 | +0,98 | 80,5 | 6146 | | Bouygues | 60,8 | -1,04 | 61,5 | 864 | | Danone | 55,1 | -0,43 | 55,3 | 1796 | | EADS | 22,0 | +1,34 | 21,7 | 3893 | | France Telecom | 22,7 | -2,33 | 23,2 | 12080 | | Lafarge | 115,5 | +0,43 | 115,0 | 1118 | | Michelin | 97,0 | -0,95 | 97,9 | 560 | | Peugeot | 59,7 | -0,53 | 60,0 | 1546 | | Renault | 109,0 | -0,21 | 109,3 | 1202 | | Sanofi-Synthelab | 60,9 | +1,30 | 60,1 | 5234 | | Schneider Elec | 94,7 | +1,05 | 93,7 | 1125 | | STMicroelectronics | 11,5 | -1,29 | 11,6 | 6382 | | Total Fina Elf | 54,7 | -0,47 | 54,9 | 8113 | | Великобритания (GBp) | | ARM Holdings | 155,0 | +0,49 | 154,3 | 6625 | | BAE System | 0,0 | — | 0,0 | 0 | | Barclays | 655,9 | +2,34 | 640,0 | 81496 | | BP | 563,0 | +1,08 | 557,0 | 116403 | | BAT | 1722,3 | +0,29 | 1710,0 | 4156 | | British Airways | 423,9 | -0,35 | 424,8 | 15104 | | British Telecom | 301,0 | -1,48 | 305,0 | 35643 | | Cable & Wireless | 185,4 | -0,86 | 185,2 | 21455 | | Cadbury Schweppes | 585,6 | — | 587,0 | 12415 | | HSBC Hldg | 955,0 | +2,08 | 935,5 | 74667 | | Lloyds TSB Grp | 571,3 | +1,06 | 565,0 | 49827 | | Marks & Spencer | 638,5 | +0,87 | 633,0 | 13532 | | Prudential | 762,3 | +0,66 | 757,5 | 13539 | | Reuters Group | 647,0 | +0,08 | 647,0 | 4814 | | Rio Tinto | 4128,0 | -1,81 | 4205,0 | 9285 | | Sainsbury | 580,0 | +0,43 | 577,5 | 5477 | | Unilever | 1529,2 | +0,07 | 1537,0 | 6846 | | Vodafone Airtch | 169,1 | -1,17 | 171,1 | 179722 | | Германия (EUR) | | Allianz AG | 165,2 | +0,12 | 165,0 | 3217 | | BASF | 95,1 | -0,40 | 95,5 | 2152 | | Bayer AG | 55,3 | -0,49 | 55,6 | 3851 | | BMW | 46,5 | +1,57 | 45,8 | 3484 | | Commerzbank AG | 30,0 | +0,47 | 29,9 | 9532 | | Deutsche Bank n | 95,5 | — | 95,5 | 5825 | | Dt Telekom n | 13,6 | -1,02 | 13,8 | 16691 | | Hypovereinsbank | 41,4 | +0,12 | 41,4 | 28 | | Infineon Tech | 11,4 | -2,98 | 11,8 | 12676 | | Merck KGaA | 87,9 | +0,59 | 87,4 | 947 | | Munich Re | 134,4 | -0,29 | 134,8 | 1091 | | Sap AG | 41,0 | -1,56 | 41,7 | 8330 | | Siemens | 98,3 | -0,48 | 98,7 | 4607 | | Volkswagen AG | 160,9 | +0,40 | 160,3 | 1156 | | Финляндия (EUR) | | Nokia | 25,6 | -1,73 | 26,0 | 27679 | | Stora Enso | 12,6 | -5,46 | 13,4 | 12182 | | Россия (ADR) | | АФК Система | 33,76 | -0,15 | 34,05 | 297 | | Вимм-Билль-Данн | 102,82 | -0,81 | 103,66 | 117 | | Вымпелком | 27,30 | +4,08 | 26,23 | 1036 | | Газпром | 45,50 | +0,44 | 45,30 | 6151 | | ЛУКОЙЛ | 84,36 | -0,12 | 84,60 | 2656 | | МТС | 71,94 | +4,98 | 68,53 | 709 | | Норильский никель | 287,50 | -2,46 | 295,00 | 540 | | РАО ЕЭС России | 119,75 | — | 119,75 | 703 | | Ростелеком | 63,45 | -1,71 | 64,20 | 78 | | Мечел | 53,84 | -0,52 | 54,12 | 416 | | Сургутнефтегаз | 67,90 | -0,44 | 68,20 | 240 | | Швейцария (CHF) | | Ciba Special | 61,8 | -0,64 | 62,2 | 370 | | Lonza Grp AG | 127,3 | +0,63 | 126,5 | 242 | | CS Group | 81,5 | -0,12 | 81,6 | 8570 | | Nestle | 507,0 | -0,98 | 512,0 | 1640 | | Novartis | 64,1 | -0,31 | 64,3 | 7616 | | Roche | 245,4 | -0,20 | 245,9 | 12 | | Swiss Re | 107,3 | +0,75 | 106,5 | 2626 | | UBS AG | 67,6 | +0,37 | 67,4 | 20708 | | Zurich Fin | 356,8 | -1,04 | 360,5 | 997 | | Швеция (SEK) | | ABB | 174,0 | -0,29 | 174,5 | 2602 | | Electrolux | 148,3 | +1,37 | 146,3 | 2588 | | Ericsson | 26,1 | -1,14 | 26,4 | 74390 | | Nordea | 113,1 | +1,07 | 111,9 | 6294 | | Volvo | 118,0 | +2,16 | 115,5 | 16366 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +1,02 | 21,5 | 44974 | | Aegon NV | 13,8 | — | 0,0 | 0 | | Ahold Kon | 10,6 | +0,61 | 37,5 | 19301 | | Fortis | 22,1 | +2,60 | 13,5 | 17844 | | ING Grp | 32,0 | -1,40 | 10,7 | 9614 | | Philips | 31,1 | +5,50 | 20,9 | 92403 | | Канада (CAD) | | Alcan Inc | 100,1 | -1,27 | 31,5 | 6351 | | Bank of Montreal | 64,6 | — | 0,0 | 0 | | Bank Nova Scotia | 52,7 | -0,11 | 100,2 | 433 | | BCE Inc | 40,0 | -0,86 | 65,2 | 784 | | Imperial Oil | 47,1 | +0,30 | 52,5 | 636 | | Loblaw Cos Ltd | 45,5 | +0,05 | 40,0 | 839 | | Nortel Networks | 17,5 | -0,93 | 47,6 | 400 | | Royal Bank of Canada | 56,0 | +0,53 | 45,3 | 71 | | США ($) | | Abbott Labs | 55,93 | +0,72 | 55,53 | 397 | | Agilent Tech | 36,93 | +0,27 | 36,83 | 231 | | Alcoa | 37,08 | -1,49 | 37,64 | 1208 | | Allstate Corp | 58,68 | +0,72 | 58,26 | 268 | | Alltel | 70,16 | +0,09 | 70,10 | 255 | | Amer Electric Power | 47,97 | +1,18 | 47,41 | 454 | | Amer Express Co | 59,90 | +0,07 | 59,86 | 629 | | AIG | 68,82 | -0,13 | 68,91 | 800 | | Amgen | 55,60 | +0,15 | 55,52 | 2755 | | Analog Devices | 35,71 | -1,03 | 36,08 | 374 | | Anheuser-Busch | 51,50 | -0,39 | 51,70 | 412 | | Time Warner Inc | 18,95 | +1,17 | 18,73 | 1835 | | Apple Comp Inc | 156,65 | -0,80 | 157,92 | 13637 | | Applied Materials | 20,52 | -1,39 | 20,81 | 5765 | | Automatic Data Proc | 47,48 | +0,19 | 47,39 | 233 | | Bank of America | 52,25 | +0,62 | 51,93 | 1719 | | Bank of New York | 44,25 | -0,34 | 44,40 | 483 | | Baxter Int | 56,48 | +0,95 | 55,95 | 174 | | BCE Inc | 40,04 | +0,05 | 40,02 | 63 | | Berkshire cl a* | 119,25 | -0,03 | 119,29 | 1 | | Berkshire cl b* | 3,98 | +0,05 | 3,98 | 6 | | Boeing Co | 104,94 | +0,21 | 104,72 | 518 | | Bristol Myers sq | 30,15 | +1,38 | 29,74 | 872 | | Cardinal Health | 62,00 | +0,16 | 61,90 | 230 | | Carnival | 50,44 | +0,96 | 49,96 | 412 | | Caterpillar Inc | 77,29 | -1,62 | 78,56 | 623 | | ChevronTexaco | 91,05 | -0,47 | 91,48 | 1166 | | Cigna | 52,87 | -0,62 | 53,20 | 89 | | Cisco | 32,12 | -1,02 | 32,45 | 27250 | | Citigroup | 48,26 | +0,77 | 47,89 | 2828 | | Coca-Cola Co | 57,98 | +0,71 | 57,57 | 519 | | Colgate Palmoliv | 71,55 | +0,24 | 71,38 | 199 | | Costco Wholesale | 62,23 | +0,50 | 61,92 | 776 | | Dow Chemical Co | 44,35 | +0,57 | 44,10 | 586 | | Du Pont Co | 49,70 | +0,65 | 49,38 | 280 | | Eastman Kodak | 27,39 | +0,04 | 27,38 | 216 | | Eli Lilly | 59,30 | +0,71 | 58,88 | 757 | | EMC Corp | 21,06 | -0,33 | 21,13 | 2499 | | Emerson Electric | 53,54 | +1,13 | 52,94 | 263 | | Exelon | 76,59 | +1,59 | 75,39 | 336 | | Exxon Mobil | 90,59 | -0,81 | 91,33 | 2683 | | Fannie Mae | 67,85 | +2,74 | 66,04 | 942 | | Ford Motor Co | 8,37 | -0,71 | 8,43 | 3420 | | Gap Inc | 18,69 | +0,27 | 18,64 | 1024 | | Genentech | 78,48 | +0,81 | 77,85 | 184 | | General Elec Co | 41,74 | +0,46 | 41,55 | 2130 | | General Motors | 37,45 | -0,11 | 37,49 | 1320 | | Goldman Sachs Gr | 225,61 | -0,77 | 227,35 | 2083 | | HJ Heinz Co | 45,88 | -0,22 | 45,98 | 145 | | Halliburton Co | 39,31 | +0,46 | 39,13 | 1140 | | Hewlett-Packard | 50,29 | -0,14 | 50,36 | 864 | | Home Depot Inc | 33,84 | -0,09 | 33,87 | 1081 | | Honeywell Int | 60,08 | +0,28 | 59,91 | 403 | | Illinois Tool Works | 58,50 | +0,45 | 58,24 | 257 | | Intel Corp | 25,61 | -0,77 | 25,81 | 17850 | | IBM | 115,99 | -0,35 | 116,40 | 1275 | | Intl Paper | 35,80 | — | 35,80 | 171 | | Johnson&Johnson | 66,26 | +0,24 | 66,10 | 1158 | | J P Morgan Chase | 47,15 | +0,32 | 47,00 | 1369 | | Kimberly-Clark | 70,33 | +0,23 | 70,17 | 249 | | Kohls | 59,55 | -0,78 | 60,02 | 418 | | Kroger | 28,59 | -0,38 | 28,70 | 319 | | Lehman Brothers | 63,27 | -1,23 | 64,06 | 1106 | | Lockheed Martin | 109,01 | +1,93 | 106,95 | 355 | | Lowes Cos | 28,58 | -1,21 | 28,93 | 550 | | Marsh & McLennan | 26,60 | +0,68 | 26,42 | 377 | | McDonalds Corp | 56,12 | +0,02 | 56,11 | 747 | | Medtronic | 57,19 | +0,62 | 56,84 | 426 | | Merck & Co | 52,42 | +0,52 | 52,15 | 1510 | | Merrill Lynch | 74,98 | -1,34 | 76,00 | 1222 | | Metlife Inc | 69,90 | +1,30 | 69,00 | 336 | | Micron Tech | 10,64 | -0,93 | 10,74 | 2691 | | Microsoft | 29,70 | +0,84 | 29,45 | 16304 | | Minnesota Mining | 94,24 | +0,05 | 94,19 | 368 | | Motorola Inc | 18,82 | +0,21 | 18,78 | 1724 | | Occidental Petr | 64,43 | +0,51 | 64,10 | 587 | | Omnicom Group | 48,50 | +0,87 | 48,08 | 181 | | Oracle Corp | 21,60 | +0,15 | 21,57 | 6011 | | Pfizer Inc | 25,49 | +1,63 | 25,08 | 3021 | | Philip Morris | 69,88 | — | 69,88 | 758 | | Raytheon Co | 63,84 | +0,85 | 63,30 | 296 | | Schering-plough | 32,87 | +0,80 | 32,61 | 434 | | Tenet Healthcare | 3,44 | -0,29 | 3,45 | 820 | | Texas Instrument | 36,42 | +0,86 | 36,11 | 1160 | | Textron Inc | 63,80 | +1,95 | 62,58 | 199 | | Time Warner Inc | 18,95 | +1,17 | 18,73 | 1835 | | Tyco Int | 45,66 | +1,90 | 44,81 | 230 | | Unisys Corp | 7,02 | -0,85 | 7,08 | 192 | | UPS | 75,71 | +0,16 | 75,59 | 289 | | United Tech | 80,23 | +0,70 | 79,67 | 432 | | Unitedhealth Gr | 47,56 | +1,08 | 47,05 | 717 | | US Bancorp | 33,70 | +0,63 | 33,49 | 523 | | Verizon Comm | 45,38 | +0,31 | 45,24 | 1038 | | Wachovia | 51,33 | -0,08 | 51,37 | 752 | | Wal-Mart Stores | 44,98 | -0,33 | 45,13 | 1564 | | Walt Disney Co | 34,98 | +0,75 | 34,72 | 730 | | Washington Mutual | 35,86 | -0,08 | 35,89 | 1127 | | Wells Fargo | 37,37 | +1,00 | 37,00 | 1366 | | Xerox Corp | 17,13 | -0,98 | 17,30 | 582 |
|
