| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -1,56 | 10,9 | 5267 | | ANZ Banking Grp | 31,5 | -0,25 | 31,6 | 4128 | | CommonWealth Bank | 59,8 | +0,23 | 59,7 | 2493 | | National Australian Bank | 41,8 | -0,22 | 41,9 | 3978 | | Telstra Corp | 4,6 | -0,44 | 4,6 | 26031 | | Westpac Banking | 29,7 | -0,57 | 29,8 | 3851 | | Япония (JPY) | | Asahi Kasei | 938,0 | -1,99 | 957,0 | 3956 | | Daiwa Securities | 1220,0 | -2,01 | 1245,0 | 9759 | | Fuji Photo Film | 5420,0 | +0,18 | 5410,0 | 2902 | | Fujitsu Ltd | 872,0 | -1,36 | 884,0 | 13003 | | Honda Motor Co | 4010,0 | -1,72 | 4080,0 | 7793 | | Kao Corp | 3410,0 | -2,29 | 3490,0 | 2497 | | KDDI* | 930000,0 | +0,76 | 923000,0 | 27 | | Mitsubishi Fin Gr* | 1170,0 | -0,68 | 1178,0 | 45391 | | Mitsubishi Electric | 1466,0 | -2,27 | 1500,0 | 6885 | | NEC Corp | 585,0 | — | 585,0 | 7550 | | Nippon Steel Corp | 847,0 | -0,35 | 850,0 | 37788 | | Nissan Motor Co | 1203,0 | +0,84 | 1193,0 | 12864 | | NTT* | 544000,0 | -1,09 | 550000,0 | 26 | | NTT DoCoMo* | 166000,0 | +1,22 | 164000,0 | 89 | | Pioneer | 1382,0 | -4,43 | 1446,0 | 4370 | | Ricoh | 2460,0 | -2,57 | 2525,0 | 4268 | | Seikisui House | 1427,0 | -0,63 | 1436,0 | 3997 | | Shin-Etsu Chem | 8230,0 | -2,37 | 8430,0 | 2774 | | Sony | 5530,0 | -4,33 | 5780,0 | 10117 | | Sumitomo Chem | 978,0 | -0,31 | 981,0 | 7604 | | TDK Corp | 10310,0 | +0,39 | 10270,0 | 1494 | | Toshiba Corp | 1053,0 | -2,05 | 1075,0 | 17467 | | Toyota Motor Co | 6560,0 | -1,94 | 6690,0 | 10495 | | Гонконг (HKD) | | Cheung Kong | 136,1 | +0,07 | 136,0 | 5443 | | China Mobile | 133,6 | -1,11 | 135,1 | 50797 | | China Unicom | 15,6 | -3,59 | 16,2 | 18640 | | CLP Holdings | 52,2 | -0,67 | 52,6 | 3736 | | CNOOC | 13,5 | -0,29 | 13,6 | 247779 | | Hang Seng Bank | 153,1 | +2,07 | 150,0 | 6824 | | Henderson Land | 60,9 | -1,30 | 61,7 | 5780 | | HSBC Holdings | 149,9 | -0,53 | 150,7 | 18376 | | Hutchison | 84,9 | -1,34 | 86,0 | 10845 | | Франция (EUR) | | Axa | 31,6 | +0,22 | 31,5 | 7923 | | BNP Paribas | 79,8 | -0,68 | 80,4 | 3377 | | Bouygues | 64,3 | -1,05 | 65,0 | 1255 | | Danone | 53,2 | -0,65 | 53,6 | 2129 | | EADS | 23,7 | +2,38 | 23,2 | 9573 | | France Telecom | 23,9 | -0,83 | 24,1 | 13315 | | Lafarge | 117,3 | -1,35 | 118,9 | 800 | | Michelin | 99,5 | -1,01 | 100,5 | 488 | | Peugeot | 60,0 | -2,61 | 61,6 | 1460 | | Renault | 110,4 | -0,90 | 111,4 | 1421 | | Sanofi-Synthelab | 62,5 | -0,75 | 62,9 | 3975 | | Schneider Elec | 94,3 | -2,07 | 96,2 | 1525 | | STMicroelectronics | 11,8 | -0,34 | 11,9 | 3368 | | Total Fina Elf | 55,5 | +0,38 | 55,3 | 10367 | | Великобритания (GBp) | | ARM Holdings | 154,3 | -1,91 | 157,3 | 17971 | | Barclays | 646,7 | -0,54 | 651,0 | 80187 | | BP | 617,0 | +4,04 | 593,5 | 175376 | | BAT | 1739,0 | +1,22 | 1723,0 | 4100 | | British Airways | 423,6 | -2,42 | 434,5 | 11101 | | British Telecom | 314,8 | -0,24 | 314,5 | 84662 | | Cable & Wireless | 187,0 | +0,54 | 186,0 | 24290 | | Cadbury Schweppes | 602,5 | -0,08 | 603,0 | 7896 | | HSBC Hldg | 950,1 | -0,88 | 961,5 | 37732 | | Lloyds TSB Grp | 556,0 | -1,07 | 562,0 | 67759 | | Marks & Spencer | 626,8 | -1,41 | 639,0 | 10602 | | Prudential | 774,7 | -0,13 | 777,5 | 10639 | | Reuters Group | 660,0 | -0,08 | 660,5 | 3145 | | Rio Tinto | 4560,0 | -0,07 | 4563,0 | 10218 | | Sainsbury | 581,0 | +0,17 | 580,0 | 8328 | | Unilever | 1608,5 | -0,92 | 1622,0 | 4111 | | Vodafone Airtch | 178,4 | -0,06 | 179,5 | 473339 | | Германия (EUR) | | Allianz AG | 162,5 | — | 162,5 | 2519 | | BASF | 95,6 | +0,47 | 95,2 | 1947 | | Bayer AG | 57,7 | +1,66 | 56,7 | 5356 | | BMW | 47,2 | -0,84 | 47,6 | 2300 | | Commerzbank AG | 31,3 | +2,16 | 30,6 | 14900 | | Deutsche Bank n | 93,0 | -0,40 | 93,4 | 5242 | | Dt Telekom n | 13,7 | -0,73 | 13,8 | 29992 | | Hypovereinsbank | 41,8 | +0,02 | 41,8 | 28 | | Infineon Tech | 10,9 | -1,71 | 11,1 | 8085 | | Merck KGaA | 89,7 | -0,10 | 89,8 | 381 | | Munich Re | 138,4 | +0,32 | 138,0 | 1410 | | Sap AG | 39,5 | +1,46 | 38,9 | 10683 | | Siemens | 98,0 | -0,57 | 98,6 | 4075 | | Volkswagen AG | 182,4 | -0,62 | 183,6 | 1680 | | Финляндия (EUR) | | Nokia | 26,2 | -2,31 | 26,8 | 33199 | | Stora Enso | 12,5 | -1,18 | 12,7 | 3860 | | Швейцария (CHF) | | Ciba Special | 60,8 | -0,57 | 61,1 | 515 | | Lonza Grp AG | 136,1 | -0,66 | 137,0 | 181 | | CS Group | 81,6 | -0,12 | 81,7 | 4957 | | Nestle | 511,5 | — | 511,5 | 824 | | Novartis | 63,5 | -0,70 | 63,9 | 14639 | | Roche | 245,9 | -0,45 | 247,0 | 6 | | Swiss Re | 110,2 | -1,87 | 112,3 | 2918 | | UBS AG | 68,0 | +0,37 | 67,7 | 8024 | | Zurich Fin | 366,0 | +0,48 | 364,3 | 1187 | | Швеция (SEK) | | ABB | 178,0 | -0,28 | 178,5 | 3662 | | Electrolux | 150,5 | -1,95 | 153,5 | 3299 | | Ericsson | 26,6 | +0,08 | 26,5 | 77221 | | Nordea | 111,8 | -0,53 | 112,4 | 5409 | | Volvo | 125,3 | -2,15 | 128,0 | 10703 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | +0,44 | 22,7 | 34945 | | Ahold Kon | 11,0 | -0,08 | 37,9 | 61125 | | Fortis | 23,5 | +0,21 | 14,2 | 6189 | | ING Grp | 32,5 | +0,55 | 10,9 | 5607 | | Россия (ADR) | | АФК Система | 35,76 | +4,05 | 34,60 | 821 | | Вимм-Билль-Данн | 105,91 | -1,24 | 107,24 | 50 | | Вымпелком | 31,31 | +3,99 | 30,11 | 969 | | Газпром | 47,75 | +1,72 | 46,98 | 7208 | | ЛУКОЙЛ | 88,98 | +1,95 | 87,40 | 2821 | | Мобильные телесистемы | 76,13 | +2,70 | 74,13 | 543 | | Норильский никель | 299,00 | +2,75 | 291,00 | 563 | | Пятерочка | 34,50 | -1,04 | 34,45 | 506 | | РАО ЕЭС России | 120,00 | +1,48 | 118,00 | 485 | | Ростелеком | 64,50 | -0,77 | 65,00 | 82 | | Мечел | 72,02 | +9,19 | 65,96 | 1753 | | Сургутнефтегаз | 66,90 | -0,15 | 66,50 | 692 | | Канада (CAD) | | Alcan Inc | 97,9 | +0,72 | 31,9 | 6948 | | Bank Nova Scotia | 51,8 | -0,11 | 98,0 | 203 | | BCE Inc | 40,6 | -0,09 | 63,9 | 300 | | Imperial Oil | 47,5 | +0,02 | 51,8 | 915 | | Loblaw Cos Ltd | 45,3 | -0,27 | 40,7 | 454 | | Nortel Networks | 16,3 | +1,19 | 47,0 | 164 | | Royal Bank of Canada | 56,1 | -0,26 | 45,4 | 56 | | США ($) | | Abbott Labs | 52,66 | -1,31 | 53,36 | 1197 | | Agilent Tech | 37,74 | +1,21 | 37,29 | 140 | | Alcoa | 38,12 | +0,11 | 38,08 | 1114 | | Allstate Corp | 58,71 | +0,69 | 58,31 | 287 | | Alltel | 70,53 | +0,04 | 70,50 | 314 | | Amer Electric Power | 48,25 | +0,71 | 47,91 | 242 | | Amer Express Co | 62,88 | +0,69 | 62,45 | 914 | | AIG | 68,19 | +0,09 | 68,13 | 1705 | | Amgen | 58,52 | +1,19 | 57,83 | 3004 | | Analog Devices | 36,51 | +1,81 | 35,86 | 430 | | Anheuser-Busch | 52,62 | +0,46 | 52,38 | 423 | | Time Warner Inc | 19,10 | +0,74 | 18,96 | 1351 | | Apple Comp Inc | 165,99 | +2,32 | 162,23 | 17737 | | Applied Materials | 20,83 | +3,53 | 20,12 | 8625 | | Automatic Data Proc | 48,27 | +0,77 | 47,90 | 167 | | Bank of America | 52,44 | +0,04 | 52,42 | 1691 | | Bank of New York | 45,21 | +0,60 | 44,94 | 498 | | Baxter Int | 56,98 | +1,32 | 56,24 | 420 | | BCE Inc | 41,75 | +0,10 | 41,71 | 41 | | Berkshire cl a* | 127,70 | +1,75 | 125,50 | 1 | | Berkshire cl b* | 4,27 | +1,76 | 4,20 | 9 | | Boeing Co | 97,32 | +1,10 | 96,26 | 1353 | | Bristol Myers sq | 29,77 | +0,92 | 29,50 | 642 | | Cardinal Health | 65,12 | +0,12 | 65,04 | 214 | | Carnival | 50,57 | +0,64 | 50,25 | 325 | | Caterpillar Inc | 79,92 | +0,60 | 79,44 | 600 | | ChevronTexaco | 91,16 | +0,18 | 91,00 | 884 | | Cigna | 53,26 | +2,29 | 52,07 | 373 | | Cisco | 32,91 | +0,34 | 32,80 | 11354 | | Citigroup | 47,81 | -1,06 | 48,32 | 5714 | | Coca-Cola Co | 57,53 | +0,59 | 57,19 | 596 | | Colgate Palmoliv | 73,81 | +0,29 | 73,60 | 264 | | Costco Wholesale | 67,79 | -2,09 | 69,24 | 3592 | | Dow Chemical Co | 44,83 | +0,09 | 44,79 | 548 | | Du Pont Co | 48,92 | +0,25 | 48,80 | 474 | | Eastman Kodak | 28,33 | +4,77 | 27,04 | 1350 | | Eli Lilly | 58,60 | +0,43 | 58,35 | 477 | | EMC Corp | 22,95 | +0,88 | 22,75 | 6552 | | Emerson Electric | 53,50 | -0,67 | 53,86 | 421 | | Exelon | 79,93 | +1,50 | 78,75 | 445 | | Exxon Mobil | 93,36 | +0,76 | 92,66 | 1831 | | Fannie Mae | 66,10 | +0,23 | 65,95 | 402 | | Ford Motor Co | 8,99 | +2,63 | 8,76 | 7716 | | Gap Inc | 19,04 | +0,32 | 19,06 | 576 | | Genentech | 77,50 | +1,55 | 76,32 | 520 | | General Elec Co | 40,80 | -1,92 | 41,60 | 7216 | | General Motors | 41,49 | +3,75 | 39,99 | 3918 | | Goldman Sachs Gr | 233,91 | +2,14 | 229,01 | 1240 | | HJ Heinz Co | 45,87 | +0,26 | 45,75 | 92 | | Halliburton Co | 41,18 | +1,35 | 40,63 | 1034 | | Hewlett-Packard | 51,65 | +0,08 | 51,61 | 1951 | | Home Depot Inc | 33,52 | +0,27 | 33,43 | 1293 | | Honeywell Int | 61,50 | +1,02 | 60,88 | 401 | | Illinois Tool Works | 59,67 | +0,03 | 59,65 | 199 | | Intel Corp | 25,43 | — | 25,43 | 22320 | | IBM | 118,03 | -0,02 | 118,05 | 1302 | | Intl Paper | 36,17 | +0,14 | 36,12 | 305 | | Johnson&Johnson | 66,01 | +0,09 | 65,95 | 1094 | | J P Morgan Chase | 47,05 | +0,84 | 46,66 | 1637 | | Kimberly-Clark | 69,55 | -0,66 | 70,01 | 285 | | Kohls | 60,33 | -1,28 | 61,11 | 568 | | Kroger | 29,47 | +1,45 | 29,05 | 617 | | Lehman Brothers | 64,58 | +0,69 | 64,14 | 971 | | Lockheed Martin | 111,22 | -0,59 | 111,88 | 206 | | Lowes Cos | 28,95 | -0,07 | 28,97 | 751 | | Marsh & McLennan | 26,02 | +0,04 | 26,01 | 423 | | McDonalds Corp | 56,79 | +0,96 | 56,25 | 1601 | | Medtronic | 56,20 | -0,43 | 56,44 | 501 | | Merck & Co | 53,11 | +0,13 | 53,04 | 666 | | Merrill Lynch | 75,33 | -0,07 | 75,38 | 1133 | | Metlife Inc | 69,91 | +0,22 | 69,76 | 260 | | Micron Tech | 10,52 | -0,38 | 10,56 | 1494 | | Microsoft | 30,36 | +1,50 | 29,91 | 11446 | | Minnesota Mining | 94,02 | -0,36 | 94,36 | 458 | | Motorola Inc | 19,09 | +1,06 | 18,89 | 1669 | | Occidental Petr | 69,26 | +2,21 | 67,76 | 662 | | Omnicom Group | 52,07 | +0,72 | 51,70 | 208 | | Oracle Corp | 22,64 | +0,80 | 22,46 | 18616 | | Pfizer Inc | 25,28 | -0,67 | 25,45 | 3341 | | Philip Morris | 70,06 | +0,16 | 69,95 | 1834 | | Raytheon Co | 65,18 | +0,22 | 65,04 | 315 | | Schering-plough | 32,31 | +0,19 | 32,25 | 653 | | Tenet Healthcare | 3,41 | — | 3,41 | 393 | | Texas Instrument | 35,52 | +0,82 | 35,23 | 1532 | | Textron Inc | 63,94 | +0,53 | 63,60 | 150 | | Time Warner Inc | 19,10 | +0,74 | 18,96 | 1351 | | Tyco Int | 44,98 | -0,60 | 45,25 | 359 | | Unisys Corp | 7,70 | +0,79 | 7,64 | 307 | | UPS | 76,65 | +0,18 | 76,51 | 334 | | United Tech | 79,99 | +0,93 | 79,25 | 581 | | Unitedhealth Gr | 49,72 | +0,77 | 49,34 | 650 | | US Bancorp | 33,02 | +0,64 | 32,81 | 875 | | Verizon Comm | 45,95 | +0,59 | 45,68 | 1110 | | Wachovia | 51,25 | +0,49 | 51,00 | 1042 | | Wal-Mart Stores | 47,19 | +0,62 | 46,90 | 2296 | | Walt Disney Co | 35,51 | +1,43 | 35,01 | 656 | | Washington Mutual | 35,36 | -1,12 | 35,76 | 652 | | Wells Fargo | 36,44 | +0,33 | 36,32 | 1152 | | Xerox Corp | 17,14 | +0,47 | 17,06 | 497 |
|
