| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +1,32 | 10,6 | 4866 | | ANZ Banking Grp | 31,2 | +1,10 | 30,9 | 5696 | | CommonWealth Bank | 57,9 | +0,92 | 57,4 | 1947 | | National Australian Bank | 41,5 | +1,64 | 40,8 | 4319 | | Telstra Corp | 4,5 | +1,36 | 4,4 | 32762 | | Westpac Banking | 29,7 | +1,33 | 29,3 | 6729 | | Япония (JPY) | | Asahi Kasei | 950,0 | +0,85 | 942,0 | 5124 | | Daiwa Securities | 1216,0 | +3,84 | 1171,0 | 12453 | | Fuji Photo Film | 5420,0 | +0,56 | 5390,0 | 2160 | | Fujitsu Ltd | 888,0 | +2,54 | 866,0 | 15478 | | Honda Motor Co | 4020,0 | +1,01 | 3980,0 | 6733 | | Kao Corp | 3420,0 | -0,58 | 3440,0 | 1115 | | KDDI* | 905000,0 | +2,84 | 880000,0 | 20 | | Mitsubishi Fin Gr* | 1188,0 | +0,08 | 1187,0 | 41584 | | Mitsubishi Electric | 1462,0 | -0,34 | 1467,0 | 3867 | | NEC Corp | 575,0 | +2,13 | 563,0 | 8312 | | Nippon Steel Corp | 846,0 | -0,59 | 851,0 | 28010 | | Nissan Motor Co | 1194,0 | -0,17 | 1196,0 | 12289 | | NTT* | 549000,0 | -2,14 | 561000,0 | 30 | | NTT DoCoMo* | 164000,0 | — | 164000,0 | 68 | | Pioneer | 1393,0 | -0,29 | 1397,0 | 2887 | | Ricoh | 2485,0 | -0,40 | 2495,0 | 1560 | | Seikisui House | 1418,0 | -1,18 | 1435,0 | 8096 | | Shin-Etsu Chem | 8470,0 | +3,67 | 8170,0 | 2468 | | Sony | 5820,0 | +0,52 | 5790,0 | 3388 | | Sumitomo Chem | 942,0 | -0,53 | 947,0 | 5443 | | TDK Corp | 10060,0 | +0,30 | 10030,0 | 543 | | Toshiba Corp | 1070,0 | +0,85 | 1061,0 | 9688 | | Toyota Motor Co | 6760,0 | -1,02 | 6830,0 | 6329 | | Гонконг (HKD) | | Cheung Kong | 134,1 | +5,92 | 126,6 | 6537 | | China Mobile | 129,7 | +0,86 | 128,6 | 32235 | | China Unicom | 16,1 | +2,95 | 15,6 | 19077 | | CLP Holdings | 53,0 | +0,86 | 52,6 | 2876 | | CNOOC | 12,4 | +3,34 | 12,0 | 121339 | | Hang Seng Bank | 136,9 | -0,80 | 138,0 | 1763 | | Henderson Land | 61,3 | +2,08 | 60,0 | 8191 | | HSBC Holdings | 149,7 | -0,07 | 149,8 | 23236 | | Hutchison | 83,5 | +1,77 | 82,1 | 8217 | | Франция (EUR) | | Axa | 32,1 | +0,47 | 32,0 | 9843 | | BNP Paribas | 81,3 | -0,67 | 81,8 | 4657 | | Bouygues | 62,4 | +2,94 | 60,6 | 1507 | | Danone | 55,4 | +0,51 | 55,1 | 1871 | | EADS | 22,5 | +1,17 | 22,2 | 4152 | | France Telecom | 23,1 | +0,74 | 23,0 | 7498 | | Lafarge | 116,9 | +0,25 | 116,6 | 636 | | Michelin | 98,4 | +1,37 | 97,1 | 654 | | Peugeot | 61,0 | +1,31 | 60,2 | 1286 | | Renault | 113,4 | +2,16 | 111,0 | 1839 | | Sanofi-Synthelab | 63,5 | +2,04 | 62,2 | 8244 | | Schneider Elec | 95,5 | -0,51 | 96,0 | 1716 | | STMicroelectronics | 11,7 | +2,00 | 11,5 | 5485 | | Total Fina Elf | 55,2 | +0,86 | 54,7 | 7991 | | Великобритания (GBp) | | ARM Holdings | 154,5 | -1,12 | 155,8 | 10073 | | Barclays | 666,0 | +0,53 | 662,0 | 49473 | | BP | 581,4 | +1,93 | 569,5 | 109263 | | BAT | 1689,0 | +0,48 | 1681,0 | 9787 | | British Airways | 419,4 | +0,72 | 416,8 | 13118 | | British Telecom | 306,1 | +1,16 | 302,0 | 36311 | | Cable & Wireless | 184,2 | +0,88 | 182,3 | 18849 | | Cadbury Schweppes | 606,3 | +0,50 | 597,5 | 17210 | | HSBC Hldg | 966,6 | +0,42 | 944,0 | 36758 | | Lloyds TSB Grp | 570,0 | +0,62 | 567,5 | 21386 | | Marks & Spencer | 643,5 | +1,18 | 636,0 | 13761 | | Prudential | 776,8 | -0,26 | 775,0 | 20639 | | Reuters Group | 652,0 | — | 650,0 | 6016 | | Rio Tinto | 4182,3 | +1,61 | 4168,0 | 8802 | | Sainsbury | 579,4 | -0,77 | 584,0 | 19779 | | Unilever | 1559,9 | +0,97 | 1548,0 | 3438 | | Vodafone Airtch | 171,0 | +1,79 | 168,0 | 230540 | | Германия (EUR) | | Allianz AG | 163,6 | -0,05 | 163,7 | 1898 | | BASF | 96,1 | -1,03 | 97,1 | 2467 | | Bayer AG | 55,5 | -0,31 | 55,6 | 3777 | | BMW | 47,5 | +0,19 | 47,4 | 2236 | | Commerzbank AG | 30,4 | +1,23 | 30,0 | 7869 | | Deutsche Bank n | 94,7 | -0,47 | 95,1 | 4145 | | Dt Telekom n | 13,7 | — | 13,7 | 19367 | | Hypovereinsbank | 41,9 | +0,58 | 41,6 | 68 | | Infineon Tech | 11,1 | -1,42 | 11,3 | 9054 | | Merck KGaA | 89,7 | +0,22 | 89,5 | 846 | | Munich Re | 137,1 | +0,59 | 136,3 | 1256 | | Sap AG | 39,9 | -0,20 | 40,0 | 9126 | | Siemens | 97,2 | -0,15 | 97,4 | 3425 | | Volkswagen AG | 172,4 | +0,68 | 171,2 | 5016 | | Финляндия (EUR) | | Nokia | 25,4 | -1,01 | 25,7 | 25741 | | Stora Enso | 12,5 | -0,08 | 12,6 | 7150 | | Швейцария (CHF) | | Ciba Special | 61,0 | -1,38 | 61,8 | 680 | | Lonza Grp AG | 135,4 | +0,37 | 134,9 | 414 | | CS Group | 81,3 | -0,43 | 81,7 | 5587 | | Nestle | 513,0 | +0,39 | 511,0 | 1122 | | Novartis | 63,9 | — | 63,9 | 7112 | | Roche | 245,0 | -0,69 | 246,7 | 26 | | Swiss Re | 111,1 | +2,87 | 108,0 | 4686 | | UBS AG | 68,0 | -0,22 | 68,1 | 12863 | | Zurich Fin | 357,0 | +0,42 | 355,5 | 662 | | Швеция (SEK) | | ABB | 175,0 | — | 175,0 | 3565 | | Electrolux | 150,5 | +1,52 | 148,3 | 1765 | | Ericsson | 26,3 | -0,61 | 26,4 | 84086 | | Nordea | 113,1 | +0,98 | 112,0 | 5043 | | Volvo | 125,5 | +4,15 | 120,5 | 13766 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | +2,04 | 22,1 | 49268 | | Ahold Kon | 10,7 | -0,37 | 38,0 | 8166 | | Fortis | 22,7 | +0,93 | 14,0 | 7913 | | ING Grp | 32,4 | +0,47 | 10,7 | 6389 | | Philips | 31,4 | +0,89 | 22,5 | 32464 | | Россия (ADR) | | АФК Система | 35,01 | +1,14 | 35,10 | 306 | | Вимм-Билль-Данн | 107,83 | -1,98 | 110,01 | 84 | | Вымпелком | 29,65 | +2,24 | 29,00 | 741 | | Газпром | 47,01 | +0,21 | 46,90 | 5611 | | ЛУКОЙЛ | 87,40 | +0,46 | 87,00 | 2037 | | Мобильные телесистемы | 74,93 | -0,77 | 75,51 | 367 | | Мосэнерго | 25,10 | -0,20 | 25,15 | 2 | | Норильский никель | 289,20 | +2,85 | 281,00 | 563 | | Пятерочка | 35,13 | -2,63 | 36,15 | 686 | | РАО ЕЭС России | 119,50 | -1,04 | 120,00 | 254 | | Ростелеком | 64,54 | +0,62 | 64,20 | 36 | | Мечел | 63,70 | +7,04 | 59,51 | 1501 | | Сургутнефтегаз | 66,89 | -0,45 | 67,00 | 745 | | Канада (CAD) | | Alcan Inc | 99,0 | +1,55 | 31,0 | 5945 | | Bank Nova Scotia | 52,1 | +0,22 | 98,8 | 305 | | BCE Inc | 40,4 | -1,44 | 65,1 | 471 | | Imperial Oil | 47,2 | -0,74 | 52,5 | 648 | | Loblaw Cos Ltd | 45,6 | +0,25 | 40,3 | 909 | | Nortel Networks | 16,2 | -0,90 | 47,6 | 468 | | Royal Bank of Canada | 55,5 | -0,26 | 45,7 | 90 | | США ($) | | Abbott Labs | 54,96 | +0,04 | 54,94 | 462 | | Agilent Tech | 37,99 | +0,26 | 37,89 | 280 | | Alcoa | 38,91 | +1,59 | 38,30 | 1303 | | Allstate Corp | 58,55 | +0,22 | 58,42 | 417 | | Alltel | 70,43 | +0,01 | 70,42 | 533 | | Amer Electric Power | 47,78 | +0,15 | 47,71 | 202 | | Amer Express Co | 60,77 | +0,13 | 60,69 | 733 | | AIG | 69,44 | +0,10 | 69,37 | 965 | | Amgen | 56,93 | +0,62 | 56,58 | 3651 | | Analog Devices | 36,47 | -0,84 | 36,78 | 513 | | Anheuser-Busch | 51,45 | -1,11 | 52,03 | 956 | | Time Warner Inc | 19,01 | -0,47 | 19,10 | 2041 | | Apple Comp Inc | 168,44 | +0,32 | 167,91 | 21065 | | Applied Materials | 20,44 | -2,23 | 20,91 | 8218 | | Automatic Data Proc | 48,00 | — | 48,00 | 219 | | Bank of America | 52,14 | -0,55 | 52,43 | 1839 | | Bank of New York | 45,00 | +0,18 | 44,92 | 635 | | Baxter Int | 55,20 | -1,00 | 55,76 | 443 | | BCE Inc | 40,99 | +0,15 | 40,93 | 72 | | Berkshire cl a* | 122,30 | -0,88 | 123,39 | 1 | | Berkshire cl b* | 4,08 | -0,78 | 4,11 | 10 | | Boeing Co | 101,18 | +0,11 | 101,07 | 699 | | Bristol Myers sq | 29,93 | -0,13 | 29,97 | 831 | | Cardinal Health | 65,80 | +1,90 | 64,57 | 768 | | Carnival | 50,98 | +0,45 | 50,75 | 380 | | Caterpillar Inc | 81,34 | — | 81,34 | 561 | | ChevronTexaco | 92,48 | +0,98 | 91,58 | 1129 | | Cigna | 53,30 | +1,00 | 52,77 | 248 | | Cisco | 32,79 | +0,24 | 32,71 | 8989 | | Citigroup | 47,05 | -1,57 | 47,80 | 4864 | | Coca-Cola Co | 57,51 | -0,50 | 57,80 | 973 | | Colgate Palmoliv | 72,39 | +0,54 | 72,00 | 289 | | Costco Wholesale | 63,20 | -0,80 | 63,71 | 1252 | | Dow Chemical Co | 44,88 | +1,08 | 44,40 | 707 | | Du Pont Co | 49,06 | +0,12 | 49,00 | 409 | | Eastman Kodak | 27,67 | +1,62 | 27,23 | 499 | | Eli Lilly | 59,08 | +0,14 | 59,00 | 403 | | EMC Corp | 21,49 | +1,51 | 21,17 | 6255 | | Emerson Electric | 54,06 | -0,33 | 54,24 | 272 | | Exelon | 77,20 | +0,44 | 76,86 | 307 | | Exxon Mobil | 92,27 | +1,75 | 90,68 | 2559 | | Fannie Mae | 66,78 | -0,31 | 66,99 | 538 | | Ford Motor Co | 8,14 | -0,61 | 8,19 | 3671 | | Gap Inc | 18,88 | +0,16 | 18,85 | 1072 | | Genentech | 77,04 | -1,10 | 77,90 | 275 | | General Elec Co | 41,73 | +0,48 | 41,53 | 2460 | | General Motors | 38,07 | -0,10 | 38,11 | 1745 | | Goldman Sachs Gr | 229,14 | +0,96 | 226,96 | 981 | | HJ Heinz Co | 45,70 | -0,22 | 45,80 | 182 | | Halliburton Co | 39,13 | +0,67 | 38,87 | 1058 | | Hewlett-Packard | 51,89 | -0,27 | 52,03 | 1406 | | Home Depot Inc | 33,61 | -0,94 | 33,93 | 1836 | | Honeywell Int | 60,81 | +0,36 | 60,59 | 599 | | Illinois Tool Works | 59,17 | -0,67 | 59,57 | 351 | | Intel Corp | 25,62 | -0,16 | 25,66 | 13898 | | IBM | 117,16 | -0,52 | 117,77 | 1065 | | Intl Paper | 37,06 | +1,76 | 36,42 | 472 | | Johnson&Johnson | 66,10 | +0,12 | 66,02 | 1124 | | J P Morgan Chase | 47,24 | -0,42 | 47,44 | 1456 | | Kimberly-Clark | 69,99 | +0,16 | 69,88 | 283 | | Kohls | 59,94 | -0,84 | 60,45 | 1101 | | Kroger | 28,48 | -0,94 | 28,75 | 462 | | Lehman Brothers | 63,21 | +0,68 | 62,78 | 866 | | Lockheed Martin | 109,68 | +0,62 | 109,00 | 259 | | Lowes Cos | 28,75 | -0,03 | 28,76 | 1024 | | Marsh & McLennan | 26,49 | +0,23 | 26,43 | 352 | | McDonalds Corp | 57,19 | +0,56 | 56,87 | 949 | | Medtronic | 56,22 | -0,32 | 56,40 | 456 | | Merck & Co | 53,44 | +0,55 | 53,15 | 860 | | Merrill Lynch | 73,22 | -1,21 | 74,12 | 1151 | | Metlife Inc | 70,33 | -0,30 | 70,54 | 355 | | Micron Tech | 10,59 | -1,49 | 10,75 | 1860 | | Microsoft | 30,25 | +1,38 | 29,84 | 29088 | | Minnesota Mining | 95,46 | +0,05 | 95,41 | 381 | | Motorola Inc | 18,41 | -1,71 | 18,73 | 2552 | | Occidental Petr | 66,27 | +1,69 | 65,17 | 759 | | Omnicom Group | 50,19 | +0,30 | 50,04 | 274 | | Oracle Corp | 22,55 | +0,18 | 22,51 | 8754 | | Pfizer Inc | 25,64 | +0,75 | 25,45 | 3971 | | Philip Morris | 69,61 | +0,48 | 69,28 | 966 | | Raytheon Co | 64,13 | -0,50 | 64,45 | 262 | | Schering-plough | 32,46 | +0,22 | 32,39 | 1063 | | Tenet Healthcare | 3,41 | -0,58 | 3,43 | 384 | | Texas Instrument | 36,33 | -0,22 | 36,41 | 1645 | | Textron Inc | 63,65 | -0,56 | 64,01 | 264 | | Time Warner Inc | 19,01 | -0,47 | 19,10 | 2041 | | Tyco Int | 45,58 | -1,24 | 46,15 | 315 | | Unisys Corp | 7,14 | +0,85 | 7,08 | 134 | | UPS | 76,32 | -0,17 | 76,45 | 459 | | United Tech | 80,78 | +0,52 | 80,36 | 493 | | Unitedhealth Gr | 48,10 | +0,61 | 47,81 | 953 | | US Bancorp | 33,12 | -0,93 | 33,43 | 863 | | Verizon Comm | 45,38 | +0,93 | 44,96 | 1157 | | Wachovia | 51,06 | -0,51 | 51,32 | 831 | | Wal-Mart Stores | 44,94 | -0,73 | 45,27 | 1731 | | Walt Disney Co | 35,33 | +0,17 | 35,27 | 848 | | Washington Mutual | 35,63 | -0,50 | 35,81 | 612 | | Wells Fargo | 37,03 | +0,19 | 36,96 | 1290 | | Xerox Corp | 17,47 | -0,11 | 17,49 | 350 |
|
