| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -0,28 | 10,6 | 1830 | | ANZ Banking Grp | 30,6 | +0,39 | 30,5 | 3842 | | CommonWealth Bank | 57,1 | -0,24 | 57,2 | 1913 | | National Australian Bank | 40,8 | +0,44 | 40,6 | 2901 | | Telstra Corp | 4,4 | — | 4,4 | 30522 | | Westpac Banking | 29,0 | +0,14 | 29,0 | 3583 | | Япония (JPY) | | Asahi Kasei | 942,0 | -1,36 | 955,0 | 3777 | | Daiwa Securities | 1171,0 | +0,43 | 1166,0 | 5878 | | Fuji Photo Film | 5390,0 | -2,18 | 5510,0 | 2392 | | Fujitsu Ltd | 866,0 | +1,17 | 856,0 | 12033 | | Honda Motor Co | 3980,0 | +0,76 | 3950,0 | 6361 | | Kao Corp | 3440,0 | -1,15 | 3480,0 | 921 | | KDDI* | 880000,0 | +4,14 | 845000,0 | 25 | | Mitsubishi Fin Gr* | 1187,0 | +1,37 | 1171,0 | 43311 | | Mitsubishi Electric | 1467,0 | -1,08 | 1483,0 | 5042 | | NEC Corp | 563,0 | -0,18 | 564,0 | 7300 | | Nippon Steel Corp | 851,0 | +0,12 | 850,0 | 28394 | | Nissan Motor Co | 1196,0 | -0,17 | 1198,0 | 9143 | | NTT* | 561000,0 | +0,54 | 558000,0 | 22 | | NTT DoCoMo* | 164000,0 | — | 164000,0 | 64 | | Pioneer | 1397,0 | -1,76 | 1422,0 | 1952 | | Ricoh | 2495,0 | -0,40 | 2505,0 | 1578 | | Seikisui House | 1435,0 | -0,14 | 1437,0 | 2658 | | Shin-Etsu Chem | 8170,0 | -0,49 | 8210,0 | 1124 | | Sony | 5790,0 | +0,52 | 5760,0 | 4935 | | Sumitomo Chem | 947,0 | -0,11 | 948,0 | 5091 | | TDK Corp | 10030,0 | -1,57 | 10190,0 | 795 | | Toshiba Corp | 1061,0 | -1,03 | 1072,0 | 12545 | | Toyota Motor Co | 6830,0 | +0,15 | 6820,0 | 6072 | | Гонконг (HKD) | | Cheung Kong | 127,9 | +5,27 | 121,5 | 9297 | | China Mobile | 129,9 | +2,61 | 126,6 | 35064 | | China Unicom | 16,1 | +2,29 | 15,7 | 14525 | | CLP Holdings | 52,9 | +0,76 | 52,5 | 4086 | | CNOOC | 12,5 | +6,29 | 11,8 | 157467 | | Hang Seng Bank | 138,5 | +0,65 | 137,6 | 2629 | | Henderson Land | 59,9 | +2,13 | 58,7 | 16883 | | HSBC Holdings | 150,8 | +1,21 | 149,0 | 40705 | | Hutchison | 83,5 | +2,02 | 81,9 | 14750 | | Франция (EUR) | | Axa | 32,2 | +0,09 | 32,2 | 7415 | | BNP Paribas | 82,6 | +1,73 | 81,2 | 4428 | | Bouygues | 60,7 | -0,51 | 61,0 | 803 | | Danone | 55,9 | +1,43 | 55,1 | 1789 | | EADS | 22,3 | +1,46 | 22,0 | 5485 | | France Telecom | 22,9 | +0,75 | 22,8 | 8148 | | Lafarge | 116,9 | +1,16 | 115,5 | 1234 | | Michelin | 97,2 | — | 97,2 | 659 | | Peugeot | 60,0 | +0,47 | 59,7 | 1400 | | Renault | 111,3 | +2,07 | 109,1 | 1481 | | Sanofi-Synthelab | 61,0 | +0,40 | 60,8 | 2630 | | Schneider Elec | 96,0 | +1,25 | 94,8 | 1223 | | STMicroelectronics | 11,5 | +0,44 | 11,5 | 4536 | | Total Fina Elf | 54,7 | -0,18 | 54,8 | 7765 | | Великобритания (GBp) | | ARM Holdings | 155,0 | +0,65 | 154,0 | 4976 | | BAE System | 0,0 | — | 0,0 | 0 | | Barclays | 660,1 | +0,61 | 655,0 | 57171 | | BP | 572,5 | +1,87 | 562,0 | 87677 | | BAT | 1699,7 | -1,05 | 1718,0 | 5100 | | British Airways | 419,8 | -0,83 | 423,5 | 9456 | | British Telecom | 303,2 | +0,41 | 301,5 | 41438 | | Cable & Wireless | 183,7 | +0,05 | 183,6 | 12037 | | Cadbury Schweppes | 599,0 | +2,39 | 585,0 | 10829 | | HSBC Hldg | 962,0 | +1,00 | 952,5 | 81141 | | Lloyds TSB Grp | 569,3 | -0,44 | 571,5 | 28056 | | Marks & Spencer | 640,0 | — | 640,0 | 10031 | | Prudential | 757,5 | -0,79 | 762,5 | 9169 | | Reuters Group | 649,4 | +1,70 | 647,0 | 8966 | | Rio Tinto | 4215,8 | +2,44 | 4131,0 | 6893 | | Sainsbury | 581,3 | +0,26 | 580,0 | 12323 | | Unilever | 1551,0 | +1,04 | 1535,0 | 9520 | | Vodafone Airtch | 169,3 | +0,18 | 169,1 | 174962 | | Германия (EUR) | | Allianz AG | 163,9 | -0,81 | 165,2 | 2821 | | BASF | 95,8 | +0,70 | 95,1 | 1463 | | Bayer AG | 55,1 | -0,33 | 55,3 | 2494 | | BMW | 47,4 | +1,96 | 46,5 | 4954 | | Commerzbank AG | 30,0 | -0,17 | 30,0 | 5210 | | Deutsche Bank n | 95,5 | -0,04 | 95,5 | 4919 | | Dt Telekom n | 13,7 | +0,44 | 13,6 | 18577 | | Hypovereinsbank | 41,6 | +0,46 | 41,4 | 23 | | Infineon Tech | 11,2 | -2,11 | 11,4 | 13435 | | Merck KGaA | 89,1 | +1,36 | 87,9 | 1019 | | Munich Re | 135,7 | +0,96 | 134,4 | 1576 | | Sap AG | 41,6 | +1,32 | 41,0 | 6888 | | Siemens | 98,9 | +0,63 | 98,3 | 4271 | | Volkswagen AG | 168,4 | +4,62 | 160,9 | 3205 | | Финляндия (EUR) | | Nokia | 25,8 | +1,14 | 25,6 | 28213 | | Stora Enso | 12,5 | -0,95 | 12,6 | 9611 | | Россия (ADR) | | АФК Система | 33,50 | — | 34,00 | 674 | | Вимм-Билль-Данн | 107,00 | +2,30 | 104,59 | 47 | | Вымпелком | 28,73 | +5,51 | 27,23 | 1294 | | Газпром | 46,30 | +1,76 | 45,50 | 12879 | | ЛУКОЙЛ | 86,58 | +2,37 | 84,50 | 2777 | | МТС | 75,34 | +5,21 | 71,61 | 696 | | Норильский никель | 278,00 | -2,35 | 287,75 | 1333 | | РАО ЕЭС России | 120,25 | +0,63 | 119,75 | 236 | | Ростелеком | 64,64 | +1,00 | 64,00 | 48 | | Мечел | 57,18 | +4,10 | 54,93 | 678 | | Сургутнефтегаз | 67,90 | -0,15 | 67,90 | 460 | | Швейцария (CHF) | | Ciba Special | 61,8 | — | 61,8 | 336 | | Lonza Grp AG | 128,9 | +1,26 | 127,3 | 320 | | CS Group | 81,9 | +0,49 | 81,5 | 6387 | | Nestle | 509,0 | +0,39 | 507,0 | 1210 | | Novartis | 64,0 | -0,08 | 64,1 | 10780 | | Roche | 247,1 | +0,69 | 245,4 | 14 | | Swiss Re | 107,6 | +0,28 | 107,3 | 2605 | | UBS AG | 68,0 | +0,52 | 67,6 | 11400 | | Zurich Fin | 356,3 | -0,14 | 356,8 | 634 | | Швеция (SEK) | | ABB | 174,5 | +0,29 | 174,0 | 4614 | | Electrolux | 150,5 | +1,52 | 148,3 | 3595 | | Ericsson | 26,7 | +2,45 | 26,1 | 151271 | | Nordea | 113,0 | -0,09 | 113,1 | 8075 | | Volvo | 122,3 | +3,60 | 118,0 | 14716 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +2,21 | 21,7 | 54267 | | Aegon NV | 14,0 | — | 0,0 | 0 | | Ahold Kon | 10,6 | — | 37,7 | 13352 | | Fortis | 22,7 | +1,23 | 13,8 | 12132 | | ING Grp | 32,1 | +0,09 | 10,6 | 7110 | | Philips | 30,9 | +3,04 | 22,1 | 64038 | | Канада (CAD) | | Alcan Inc | 98,4 | -0,39 | 31,1 | 6407 | | Bank of Montreal | 65,3 | — | 0,0 | 0 | | Bank Nova Scotia | 52,3 | -1,74 | 100,1 | 178 | | BCE Inc | 40,1 | +0,12 | 65,2 | 519 | | Imperial Oil | 47,1 | -0,63 | 52,7 | 1004 | | Loblaw Cos Ltd | 45,6 | +0,25 | 40,0 | 1078 | | Nortel Networks | 16,5 | -0,49 | 47,3 | 267 | | Royal Bank of Canada | 55,7 | +0,07 | 45,6 | 41 | | США ($) | | Abbott Labs | 55,15 | -0,70 | 55,54 | 499 | | Agilent Tech | 37,63 | +1,16 | 37,20 | 211 | | Alcoa | 38,73 | +2,84 | 37,66 | 1292 | | Allstate Corp | 58,94 | +0,84 | 58,45 | 248 | | Alltel | 70,20 | +0,09 | 70,14 | 161 | | Amer Electric Power | 48,26 | +0,48 | 48,03 | 150 | | Amer Express Co | 60,78 | +1,71 | 59,76 | 720 | | AIG | 69,16 | +0,35 | 68,92 | 1354 | | Amgen | 56,50 | +2,00 | 55,39 | 3357 | | Analog Devices | 36,34 | +0,44 | 36,18 | 211 | | Anheuser-Busch | 51,78 | +1,69 | 50,92 | 484 | | Time Warner Inc | 19,04 | +0,26 | 18,99 | 1642 | | Apple Comp Inc | 159,23 | +1,91 | 156,24 | 12081 | | Applied Materials | 20,80 | +0,73 | 20,65 | 4725 | | Automatic Data Proc | 47,78 | +0,82 | 47,39 | 354 | | Bank of America | 52,74 | +0,65 | 52,40 | 2168 | | Bank of New York | 44,43 | +0,50 | 44,21 | 778 | | Baxter Int | 56,18 | -0,28 | 56,34 | 212 | | BCE Inc | 40,88 | +1,79 | 40,16 | 99 | | Berkshire cl a* | 119,70 | +0,59 | 119,00 | 1 | | Berkshire cl b* | 4,00 | +0,67 | 3,97 | 4 | | Boeing Co | 102,18 | -2,22 | 104,50 | 1175 | | Bristol Myers sq | 29,96 | +0,74 | 29,74 | 718 | | Cardinal Health | 62,89 | +1,13 | 62,19 | 260 | | Carnival | 50,17 | +0,34 | 50,00 | 389 | | Caterpillar Inc | 80,24 | +2,03 | 78,64 | 661 | | ChevronTexaco | 92,00 | +0,17 | 91,84 | 940 | | Cigna | 52,98 | +1,63 | 52,13 | 148 | | Cisco | 32,46 | +0,96 | 32,15 | 12735 | | Citigroup | 48,23 | +1,26 | 47,63 | 2725 | | Coca-Cola Co | 57,98 | +0,19 | 57,87 | 563 | | Colgate Palmoliv | 71,96 | +0,33 | 71,72 | 319 | | Costco Wholesale | 63,79 | +2,74 | 62,09 | 1231 | | Dow Chemical Co | 44,80 | +1,01 | 44,35 | 596 | | Du Pont Co | 49,49 | -0,28 | 49,63 | 636 | | Eastman Kodak | 27,40 | +0,55 | 27,25 | 194 | | Eli Lilly | 59,40 | +0,75 | 58,96 | 363 | | EMC Corp | 20,80 | -1,19 | 21,05 | 2973 | | Emerson Electric | 54,41 | +1,95 | 53,37 | 284 | | Exelon | 76,69 | +0,83 | 76,06 | 345 | | Exxon Mobil | 90,98 | +0,07 | 90,92 | 2089 | | Fannie Mae | 67,24 | -0,22 | 67,39 | 612 | | Ford Motor Co | 8,26 | — | 8,26 | 3631 | | Gap Inc | 18,50 | +0,54 | 18,40 | 844 | | Genentech | 77,76 | -0,31 | 78,00 | 255 | | General Elec Co | 41,79 | +0,22 | 41,70 | 2803 | | General Motors | 37,77 | +1,21 | 37,32 | 1454 | | Goldman Sachs Gr | 227,53 | +0,70 | 225,95 | 1089 | | HJ Heinz Co | 46,25 | +0,37 | 46,08 | 189 | | Halliburton Co | 39,16 | -0,89 | 39,51 | 1030 | | Hewlett-Packard | 51,05 | +1,15 | 50,47 | 1130 | | Home Depot Inc | 34,13 | +1,16 | 33,74 | 1234 | | Honeywell Int | 60,07 | +0,81 | 59,59 | 432 | | Illinois Tool Works | 59,09 | +1,08 | 58,46 | 243 | | Intel Corp | 25,69 | +0,35 | 25,60 | 25119 | | IBM | 115,77 | +0,07 | 115,69 | 948 | | Intl Paper | 36,20 | +1,63 | 35,62 | 326 | | Johnson&Johnson | 66,28 | +0,26 | 66,11 | 972 | | J P Morgan Chase | 47,43 | +0,38 | 47,25 | 1636 | | Kimberly-Clark | 70,05 | +0,13 | 69,96 | 308 | | Kohls | 60,05 | +1,90 | 58,93 | 692 | | Kroger | 28,85 | +0,31 | 28,76 | 524 | | Lehman Brothers | 64,25 | +1,63 | 63,22 | 874 | | Lockheed Martin | 109,18 | +0,17 | 109,00 | 156 | | Lowes Cos | 28,97 | +1,15 | 28,64 | 888 | | Marsh & McLennan | 26,45 | +0,46 | 26,33 | 305 | | McDonalds Corp | 56,05 | +0,02 | 56,04 | 818 | | Medtronic | 55,21 | -3,14 | 57,00 | 2486 | | Merck & Co | 53,78 | +1,74 | 52,86 | 999 | | Merrill Lynch | 76,20 | +1,90 | 74,78 | 2503 | | Metlife Inc | 70,44 | +1,03 | 69,72 | 287 | | Micron Tech | 10,68 | +0,66 | 10,61 | 2116 | | Microsoft | 29,91 | +0,67 | 29,71 | 15710 | | Minnesota Mining | 94,98 | +0,77 | 94,25 | 565 | | Motorola Inc | 18,87 | +0,48 | 18,78 | 1116 | | Occidental Petr | 66,25 | +0,64 | 65,83 | 651 | | Omnicom Group | 49,05 | +0,88 | 48,62 | 398 | | Oracle Corp | 21,94 | +0,80 | 21,76 | 7545 | | Pfizer Inc | 25,55 | +0,99 | 25,30 | 2739 | | Philip Morris | 69,58 | -0,16 | 69,69 | 776 | | Raytheon Co | 64,10 | +0,17 | 63,99 | 177 | | Schering-plough | 32,99 | +1,41 | 32,53 | 534 | | Tenet Healthcare | 3,49 | -0,29 | 3,50 | 261 | | Texas Instrument | 36,50 | +0,83 | 36,20 | 1035 | | Textron Inc | 64,95 | +1,87 | 63,76 | 205 | | Time Warner Inc | 19,04 | +0,26 | 18,99 | 1642 | | Tyco Int | 46,50 | +2,60 | 45,32 | 401 | | Unisys Corp | 7,07 | +1,00 | 7,00 | 84 | | UPS | 75,86 | +0,34 | 75,60 | 387 | | United Tech | 80,95 | +1,07 | 80,09 | 370 | | Unitedhealth Gr | 47,76 | +0,80 | 47,38 | 647 | | US Bancorp | 33,72 | +0,66 | 33,50 | 609 | | Verizon Comm | 45,20 | +0,47 | 45,42 | 814 | | Wachovia | 51,94 | +1,01 | 51,42 | 850 | | Wal-Mart Stores | 45,23 | +0,51 | 45,00 | 1601 | | Walt Disney Co | 35,25 | +1,00 | 34,90 | 1128 | | Washington Mutual | 36,00 | +2,04 | 35,28 | 2027 | | Wells Fargo | 37,57 | +0,80 | 37,27 | 1535 | | Xerox Corp | 17,53 | +1,04 | 17,35 | 347 |
|
