| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,28 | 10,6 | 2801 | | ANZ Banking Grp | 30,9 | +0,95 | 30,6 | 4217 | | CommonWealth Bank | 57,4 | +0,51 | 57,1 | 3251 | | National Australian Bank | 40,8 | +0,20 | 40,8 | 3763 | | Telstra Corp | 4,4 | +1,15 | 4,4 | 30754 | | Westpac Banking | 29,3 | +1,00 | 29,0 | 3653 | | 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 | 126,6 | -1,02 | 127,9 | 4946 | | China Mobile | 128,6 | -1,00 | 129,9 | 37425 | | China Unicom | 15,6 | -3,11 | 16,1 | 24078 | | CLP Holdings | 52,6 | -0,66 | 52,9 | 2028 | | CNOOC | 12,0 | -4,32 | 12,5 | 163844 | | Hang Seng Bank | 138,0 | -0,36 | 138,5 | 2523 | | Henderson Land | 60,0 | +0,17 | 59,9 | 10958 | | HSBC Holdings | 149,8 | -0,66 | 150,8 | 33183 | | Hutchison | 82,1 | -1,74 | 83,5 | 11327 | | Франция (EUR) | | Axa | 32,0 | -0,81 | 32,3 | 3620 | | BNP Paribas | 81,8 | -0,75 | 82,4 | 2444 | | Bouygues | 60,7 | -0,28 | 60,9 | 703 | | Danone | 55,3 | -0,97 | 55,8 | 1373 | | EADS | 22,3 | -0,09 | 22,3 | 2141 | | France Telecom | 22,9 | -0,26 | 23,0 | 4374 | | Lafarge | 116,8 | -0,30 | 117,2 | 737 | | Michelin | 97,2 | -0,29 | 97,4 | 446 | | Peugeot | 60,0 | +0,07 | 59,9 | 969 | | Renault | 111,3 | -0,03 | 111,4 | 703 | | Sanofi-Synthelab | 62,3 | +1,96 | 61,1 | 5544 | | Schneider Elec | 96,0 | +0,15 | 95,8 | 936 | | STMicroelectronics | 11,5 | -0,35 | 11,6 | 2032 | | Total Fina Elf | 54,7 | -0,38 | 55,0 | 4100 | | Великобритания (GBp) | | ARM Holdings | 156,6 | +0,32 | 155,3 | 3833 | | Barclays | 664,4 | +0,68 | 660,0 | 79087 | | BP | 571,3 | -0,52 | 572,5 | 31843 | | BAT | 1702,8 | -1,58 | 1707,0 | 12380 | | British Airways | 418,1 | -0,59 | 420,5 | 5555 | | British Telecom | 302,5 | -0,08 | 302,8 | 114200 | | Cable & Wireless | 183,2 | -0,11 | 183,4 | 9459 | | Cadbury Schweppes | 603,4 | -0,08 | 600,0 | 8581 | | HSBC Hldg | 947,9 | -1,77 | 961,5 | 63732 | | Lloyds TSB Grp | 569,4 | -0,61 | 571,0 | 40178 | | Marks & Spencer | 638,2 | -0,39 | 640,0 | 3657 | | Prudential | 776,0 | +1,70 | 763,0 | 14536 | | Reuters Group | 650,0 | -1,22 | 658,0 | 1933 | | Rio Tinto | 4182,2 | -1,72 | 4250,0 | 11140 | | Sainsbury | 583,5 | +0,09 | 583,0 | 5475 | | Unilever | 1548,9 | -0,51 | 1558,0 | 2549 | | Vodafone Airtch | 168,2 | -1,12 | 169,9 | 331266 | | Германия (EUR) | | Allianz AG | 163,9 | -0,19 | 164,2 | 1132 | | BASF | 97,1 | +1,22 | 96,0 | 1867 | | Bayer AG | 55,6 | +0,65 | 55,2 | 2779 | | BMW | 47,3 | -0,21 | 47,4 | 2115 | | Commerzbank AG | 30,1 | +0,07 | 30,1 | 3509 | | Deutsche Bank n | 95,0 | -0,63 | 95,6 | 3376 | | Dt Telekom n | 13,6 | -0,66 | 13,7 | 10587 | | Hypovereinsbank | 41,6 | -0,34 | 41,7 | 15 | | Infineon Tech | 11,3 | +0,99 | 11,1 | 9826 | | Merck KGaA | 89,3 | -0,13 | 89,4 | 742 | | Munich Re | 136,3 | +0,41 | 135,7 | 947 | | Sap AG | 39,9 | -4,06 | 41,6 | 32858 | | Siemens | 97,4 | -1,67 | 99,0 | 3015 | | Volkswagen AG | 171,6 | +2,16 | 168,0 | 2531 | | Финляндия (EUR) | | Nokia | 25,7 | -0,70 | 25,8 | 22452 | | Stora Enso | 12,6 | +0,24 | 12,5 | 3326 | | Швейцария (CHF) | | Ciba Special | 61,9 | +0,16 | 61,8 | 510 | | Lonza Grp AG | 134,7 | +4,50 | 128,9 | 760 | | CS Group | 81,7 | -0,18 | 81,9 | 5050 | | Nestle | 510,5 | +0,29 | 509,0 | 976 | | Novartis | 63,8 | -0,31 | 64,0 | 4035 | | Roche | 246,0 | -0,45 | 247,1 | 21 | | Swiss Re | 107,9 | +0,28 | 107,6 | 1374 | | UBS AG | 68,3 | +0,52 | 68,0 | 8390 | | Zurich Fin | 355,0 | -0,35 | 356,3 | 416 | | Швеция (SEK) | | ABB | 175,0 | +0,29 | 174,5 | 2713 | | Electrolux | 148,3 | -1,50 | 150,5 | 2009 | | Ericsson | 26,4 | -1,05 | 26,7 | 87537 | | Nordea | 112,0 | -0,88 | 113,0 | 4894 | | Volvo | 120,5 | -1,43 | 122,3 | 5329 | | Голландия (EUR) | | ABN Amro Hld | 38,0 | -0,41 | 22,1 | 42287 | | Ahold Kon | 10,7 | +0,64 | 37,7 | 8431 | | Fortis | 22,6 | -0,21 | 14,0 | 6640 | | ING Grp | 32,0 | +1,23 | 10,6 | 5384 | | Philips | 30,9 | -0,31 | 22,7 | 37804 | | Россия (ADR) | | АФК Система | 35,10 | +3,24 | 34,00 | 319 | | Вимм-Билль-Данн | 110,00 | +2,24 | 107,59 | 25 | | Вымпелком | 28,93 | +0,42 | 28,81 | 376 | | Газпром | 46,89 | +1,30 | 46,30 | 7863 | | ЛУКОЙЛ | 86,30 | +0,58 | 86,50 | 2493 | | Мобильные телесистемы | 75,77 | -0,42 | 76,09 | 151 | | Норильский никель | 280,25 | — | 281,00 | 363 | | Пятерочка | 36,30 | -1,77 | 36,80 | 442 | | РАО ЕЭС России | 119,75 | -0,41 | 120,50 | 221 | | Ростелеком | 64,20 | -0,47 | 64,50 | 104 | | Мечел | 58,95 | +1,46 | 58,10 | 472 | | Сургутнефтегаз | 67,00 | -1,18 | 67,80 | 364 | | Канада (CAD) | | Alcan Inc | 98,8 | +0,19 | 30,9 | 3734 | | Bank Nova Scotia | 52,5 | -1,33 | 100,1 | 343 | | BCE Inc | 40,3 | -0,09 | 65,2 | 1791 | | Imperial Oil | 47,6 | -0,23 | 52,7 | 1780 | | Loblaw Cos Ltd | 45,7 | +0,63 | 40,0 | 3019 | | Nortel Networks | 16,6 | +0,66 | 47,3 | 897 | | Royal Bank of Canada | 55,9 | +0,20 | 45,6 | 149 | | США ($) | | Abbott Labs | 54,92 | -0,15 | 55,00 | 346 | | Agilent Tech | 37,89 | +0,26 | 37,79 | 175 | | Alcoa | 38,10 | -1,78 | 38,79 | 909 | | Allstate Corp | 58,45 | -0,66 | 58,84 | 320 | | Alltel | 70,44 | +0,17 | 70,32 | 250 | | Amer Electric Power | 48,04 | +0,15 | 47,97 | 186 | | Amer Express Co | 60,90 | -0,33 | 61,10 | 509 | | AIG | 69,43 | +0,06 | 69,39 | 731 | | Amgen | 56,74 | -0,18 | 56,84 | 1506 | | Analog Devices | 36,82 | +0,71 | 36,56 | 211 | | Anheuser-Busch | 51,86 | +0,50 | 51,60 | 173 | | Time Warner Inc | 19,00 | -0,31 | 19,06 | 1117 | | Apple Comp Inc | 163,83 | +1,47 | 161,45 | 12705 | | Applied Materials | 20,83 | -1,42 | 21,13 | 4897 | | Automatic Data Proc | 47,69 | -0,58 | 47,97 | 167 | | Bank of America | 52,44 | -0,51 | 52,71 | 1318 | | Bank of New York | 44,82 | +0,07 | 44,79 | 251 | | Baxter Int | 55,69 | -1,08 | 56,30 | 307 | | BCE Inc | 40,91 | -0,05 | 40,93 | 14 | | Berkshire cl a* | 120,80 | -0,25 | 121,10 | 1 | | Berkshire cl b* | 4,03 | +0,11 | 4,03 | 6 | | Boeing Co | 101,53 | -0,70 | 102,25 | 936 | | Bristol Myers sq | 30,03 | -0,20 | 30,09 | 477 | | Cardinal Health | 64,03 | +1,12 | 63,32 | 448 | | Carnival | 50,40 | -0,79 | 50,80 | 327 | | Caterpillar Inc | 81,02 | +0,86 | 80,33 | 480 | | ChevronTexaco | 91,65 | -0,73 | 92,32 | 914 | | Cigna | 52,91 | +0,27 | 52,77 | 115 | | Cisco | 32,67 | +0,06 | 32,65 | 6838 | | Citigroup | 48,09 | -0,43 | 48,30 | 1976 | | Coca-Cola Co | 57,99 | -0,14 | 58,07 | 304 | | Colgate Palmoliv | 72,35 | +0,31 | 72,13 | 175 | | Costco Wholesale | 63,55 | +0,44 | 63,27 | 965 | | Dow Chemical Co | 44,24 | -0,96 | 44,67 | 298 | | Du Pont Co | 48,97 | -1,17 | 49,55 | 235 | | Eastman Kodak | 27,25 | -1,41 | 27,64 | 261 | | Eli Lilly | 59,11 | -0,61 | 59,47 | 323 | | EMC Corp | 21,05 | +0,29 | 20,99 | 2555 | | Emerson Electric | 54,00 | -0,50 | 54,27 | 205 | | Exelon | 76,81 | +0,27 | 76,60 | 252 | | Exxon Mobil | 90,37 | -1,08 | 91,36 | 1544 | | Fannie Mae | 67,27 | -0,04 | 67,30 | 250 | | Ford Motor Co | 8,30 | -0,84 | 8,37 | 1495 | | Gap Inc | 18,59 | -1,69 | 18,91 | 501 | | Genentech | 77,61 | -0,86 | 78,28 | 222 | | General Elec Co | 41,63 | -0,34 | 41,77 | 1950 | | General Motors | 37,87 | -0,86 | 38,20 | 881 | | Goldman Sachs Gr | 228,03 | -0,21 | 228,50 | 637 | | HJ Heinz Co | 45,86 | -0,56 | 46,12 | 108 | | Halliburton Co | 38,51 | -1,21 | 38,98 | 708 | | Hewlett-Packard | 51,97 | +2,10 | 50,90 | 1907 | | Home Depot Inc | 33,84 | -1,11 | 34,22 | 1164 | | Honeywell Int | 60,40 | +0,97 | 59,82 | 277 | | Illinois Tool Works | 59,58 | -0,20 | 59,70 | 151 | | Intel Corp | 25,58 | +0,16 | 25,54 | 13153 | | IBM | 117,52 | +1,05 | 116,30 | 691 | | Intl Paper | 36,33 | -0,27 | 36,43 | 242 | | Johnson&Johnson | 66,05 | -0,30 | 66,25 | 823 | | J P Morgan Chase | 47,38 | -0,42 | 47,58 | 1002 | | Kimberly-Clark | 69,99 | -0,06 | 70,03 | 211 | | Kohls | 59,90 | -2,08 | 61,17 | 487 | | Kroger | 28,70 | -1,03 | 29,00 | 322 | | Lehman Brothers | 63,38 | -0,94 | 63,98 | 1153 | | Lockheed Martin | 109,06 | +0,33 | 108,70 | 199 | | Lowes Cos | 28,82 | -1,60 | 29,29 | 445 | | Marsh & McLennan | 26,64 | -0,49 | 26,77 | 342 | | McDonalds Corp | 56,58 | +0,37 | 56,37 | 509 | | Medtronic | 56,13 | +0,41 | 55,90 | 450 | | Merck & Co | 53,21 | -0,56 | 53,51 | 550 | | Merrill Lynch | 74,65 | -2,63 | 76,67 | 1326 | | Metlife Inc | 70,54 | -0,47 | 70,87 | 248 | | Micron Tech | 10,69 | -1,02 | 10,80 | 1133 | | Microsoft | 29,79 | -0,17 | 29,84 | 10642 | | Minnesota Mining | 95,22 | -0,66 | 95,85 | 401 | | Motorola Inc | 18,67 | -0,74 | 18,81 | 764 | | Occidental Petr | 65,44 | -1,46 | 66,41 | 756 | | Omnicom Group | 49,95 | +0,81 | 49,55 | 426 | | Oracle Corp | 22,36 | +0,82 | 22,18 | 8372 | | Pfizer Inc | 25,38 | -0,78 | 25,58 | 3018 | | Philip Morris | 69,28 | -0,40 | 69,56 | 483 | | Raytheon Co | 64,25 | +0,77 | 63,76 | 162 | | Schering-plough | 32,40 | -0,49 | 32,56 | 344 | | Tenet Healthcare | 3,43 | -1,72 | 3,49 | 422 | | Texas Instrument | 36,45 | -0,25 | 36,54 | 997 | | Textron Inc | 64,18 | -1,84 | 65,38 | 269 | | Time Warner Inc | 19,00 | -0,31 | 19,06 | 1117 | | Tyco Int | 46,10 | -1,20 | 46,66 | 214 | | Unisys Corp | 7,12 | +0,85 | 7,06 | 87 | | UPS | 76,22 | -0,25 | 76,41 | 242 | | United Tech | 80,52 | -0,40 | 80,84 | 287 | | Unitedhealth Gr | 47,75 | +0,10 | 47,70 | 388 | | US Bancorp | 33,49 | -0,65 | 33,71 | 339 | | Verizon Comm | 45,09 | -0,29 | 45,22 | 846 | | Wachovia | 51,52 | -0,54 | 51,80 | 592 | | Wal-Mart Stores | 45,21 | -0,35 | 45,37 | 1129 | | Walt Disney Co | 35,39 | -0,23 | 35,47 | 704 | | Washington Mutual | 35,75 | -0,89 | 36,07 | 603 | | Wells Fargo | 37,01 | -1,23 | 37,47 | 784 | | Xerox Corp | 17,55 | +0,06 | 17,54 | 296 |
|
