| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -0,75 | 10,7 | 4005 | | ANZ Banking Grp | 31,3 | -0,44 | 31,5 | 4365 | | CommonWealth Bank | 59,4 | -0,69 | 59,8 | 2100 | | National Australian Bank | 41,8 | +0,10 | 41,8 | 2682 | | Telstra Corp | 4,6 | +0,66 | 4,6 | 32887 | | Westpac Banking | 29,7 | +0,13 | 29,7 | 3586 | | Япония (JPY) | | Asahi Kasei | 930,0 | -0,85 | 938,0 | 3739 | | Daiwa Securities | 1214,0 | -0,49 | 1220,0 | 5096 | | Fuji Photo Film | 5470,0 | +0,92 | 5420,0 | 1825 | | Fujitsu Ltd | 895,0 | +2,64 | 872,0 | 19277 | | Honda Motor Co | 3930,0 | -2,00 | 4010,0 | 5724 | | Kao Corp | 3380,0 | -0,88 | 3410,0 | 1637 | | KDDI* | 937000,0 | +0,75 | 930000,0 | 14 | | Mitsubishi Fin Gr* | 1127,0 | -3,68 | 1170,0 | 33325 | | Mitsubishi Electric | 1443,0 | -1,57 | 1466,0 | 6491 | | NEC Corp | 587,0 | +0,34 | 585,0 | 8308 | | Nippon Steel Corp | 857,0 | +1,18 | 847,0 | 35480 | | Nissan Motor Co | 1185,0 | -1,50 | 1203,0 | 11866 | | NTT* | 544000,0 | — | 544000,0 | 16 | | NTT DoCoMo* | 164000,0 | -1,20 | 166000,0 | 127 | | Pioneer | 1400,0 | +1,30 | 1382,0 | 1279 | | Ricoh | 2505,0 | +1,83 | 2460,0 | 2775 | | Seikisui House | 1433,0 | +0,42 | 1427,0 | 2962 | | Shin-Etsu Chem | 8070,0 | -1,94 | 8230,0 | 2476 | | Sony | 5540,0 | +0,18 | 5530,0 | 4046 | | Sumitomo Chem | 971,0 | -0,72 | 978,0 | 3392 | | TDK Corp | 10040,0 | -2,62 | 10310,0 | 1359 | | Toshiba Corp | 1036,0 | -1,61 | 1053,0 | 15139 | | Toyota Motor Co | 6450,0 | -1,68 | 6560,0 | 9816 | | Гонконг (HKD) | | Cheung Kong | 137,4 | +0,96 | 136,1 | 4595 | | China Mobile | 141,6 | +5,99 | 133,6 | 52160 | | China Unicom | 16,1 | +3,34 | 15,6 | 30354 | | CLP Holdings | 52,5 | +0,48 | 52,2 | 3113 | | CNOOC | 14,9 | +9,75 | 13,5 | 291832 | | Hang Seng Bank | 155,4 | +1,50 | 153,1 | 5052 | | Henderson Land | 61,5 | +0,90 | 60,9 | 4279 | | HSBC Holdings | 152,8 | +1,93 | 149,9 | 49828 | | Hutchison | 84,9 | — | 84,9 | 9622 | | Франция (EUR) | | Axa | 31,1 | -1,80 | 31,6 | 4125 | | BNP Paribas | 79,0 | -1,11 | 79,9 | 1881 | | Bouygues | 64,8 | +0,71 | 64,4 | 626 | | Danone | 54,1 | +1,58 | 53,3 | 2256 | | EADS | 23,9 | +0,34 | 23,8 | 4828 | | France Telecom | 23,8 | -0,88 | 24,0 | 5811 | | Lafarge | 118,5 | +0,77 | 117,6 | 376 | | Michelin | 97,6 | -2,17 | 99,7 | 383 | | Peugeot | 58,0 | -3,45 | 60,1 | 2306 | | Renault | 109,3 | -1,03 | 110,4 | 579 | | Sanofi-Synthelab | 62,4 | -0,38 | 62,7 | 1430 | | Schneider Elec | 95,7 | +1,16 | 94,6 | 796 | | STMicroelectronics | 11,7 | -0,68 | 11,8 | 1234 | | Total Fina Elf | 56,9 | +2,37 | 55,6 | 9904 | | Великобритания (GBp) | | ARM Holdings | 156,0 | +0,81 | 154,8 | 3039 | | Barclays | 630,5 | -2,70 | 648,0 | 30526 | | BP | 624,5 | +0,89 | 619,0 | 132947 | | BAT | 1742,0 | -0,34 | 1748,0 | 2151 | | British Airways | 422,3 | -0,41 | 424,0 | 6149 | | British Telecom | 311,8 | -0,80 | 314,3 | 12260 | | Cable & Wireless | 185,4 | -1,12 | 187,5 | 12053 | | Cadbury Schweppes | 605,0 | +0,41 | 602,5 | 2779 | | HSBC Hldg | 957,0 | +0,42 | 953,0 | 43991 | | Lloyds TSB Grp | 548,0 | -1,62 | 557,0 | 12423 | | Marks & Spencer | 624,0 | -0,79 | 629,0 | 2965 | | Prudential | 747,0 | -3,98 | 778,0 | 20846 | | Reuters Group | 658,5 | -0,23 | 660,0 | 4916 | | Rio Tinto | 4549,0 | -0,59 | 4576,0 | 6800 | | Sainsbury | 583,5 | — | 583,5 | 2158 | | Unilever | 1586,0 | -1,43 | 1609,0 | 2216 | | Vodafone Airtch | 177,0 | -1,28 | 179,3 | 76002 | | Германия (EUR) | | Allianz AG | 161,2 | -0,79 | 162,5 | 1623 | | BASF | 95,4 | -0,23 | 95,6 | 1058 | | Bayer AG | 58,4 | +1,25 | 57,7 | 4474 | | BMW | 47,0 | -0,59 | 47,2 | 1092 | | Commerzbank AG | 31,6 | +1,06 | 31,3 | 7139 | | Deutsche Bank n | 91,8 | -1,27 | 93,0 | 2785 | | Dt Telekom n | 13,6 | -0,95 | 13,7 | 12338 | | Hypovereinsbank | 41,7 | -0,38 | 41,8 | 48 | | Infineon Tech | 10,8 | -1,10 | 10,9 | 5780 | | Merck KGaA | 89,6 | -0,08 | 89,7 | 291 | | Munich Re | 137,2 | -0,87 | 138,4 | 800 | | Sap AG | 39,1 | -1,14 | 39,5 | 3980 | | Siemens | 96,3 | -1,77 | 98,0 | 3223 | | Volkswagen AG | 181,2 | -0,67 | 182,4 | 1459 | | Финляндия (EUR) | | Nokia | 26,0 | -0,95 | 26,2 | 14513 | | Stora Enso | 11,8 | -5,75 | 12,5 | 10522 | | Швейцария (CHF) | | Ciba Special | 59,9 | -1,48 | 60,8 | 334 | | Lonza Grp AG | 134,9 | -0,88 | 136,1 | 249 | | CS Group | 80,7 | -1,16 | 81,6 | 3573 | | Nestle | 518,0 | +1,27 | 511,5 | 988 | | Novartis | 63,1 | -0,55 | 63,5 | 3293 | | Roche | 245,5 | -0,16 | 245,9 | 8 | | Swiss Re | 108,3 | -1,72 | 110,2 | 2287 | | UBS AG | 67,4 | -0,88 | 68,0 | 5386 | | Zurich Fin | 364,8 | -0,34 | 366,0 | 540 | | Швеция (SEK) | | ABB | 180,0 | +1,12 | 178,0 | 2924 | | Electrolux | 148,0 | -1,66 | 150,5 | 1290 | | Ericsson | 26,4 | -0,45 | 26,6 | 52440 | | Nordea | 110,6 | -1,07 | 111,8 | 2206 | | Volvo | 125,0 | -0,20 | 125,3 | 7782 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | -0,57 | 22,8 | 39712 | | Ahold Kon | 10,9 | -0,08 | 37,8 | 6943 | | Fortis | 23,2 | -0,71 | 14,2 | 5165 | | ING Grp | 32,2 | -0,09 | 11,0 | 4155 | | Philips | 30,5 | -1,28 | 23,5 | 9893 | | 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 | -5,29 | 32,2 | 14843 | | Bank Nova Scotia | 51,3 | -0,12 | 98,0 | 226 | | BCE Inc | 40,7 | -0,94 | 63,8 | 250 | | Imperial Oil | 47,6 | -0,83 | 51,7 | 344 | | Loblaw Cos Ltd | 45,0 | -0,02 | 40,7 | 277 | | Nortel Networks | 16,4 | +0,08 | 47,5 | 136 | | Royal Bank of Canada | 55,7 | -1,10 | 45,5 | 44 | | США ($) | | Abbott Labs | 51,96 | -1,29 | 52,64 | 772 | | Agilent Tech | 38,35 | +1,97 | 37,61 | 355 | | Alcoa | 38,05 | -0,21 | 38,13 | 817 | | Allstate Corp | 58,43 | -0,65 | 58,81 | 408 | | Alltel | 70,52 | -0,14 | 70,62 | 180 | | Amer Electric Power | 47,91 | -0,68 | 48,24 | 72 | | Amer Express Co | 61,90 | -2,10 | 63,23 | 492 | | AIG | 67,17 | -1,35 | 68,09 | 842 | | Amgen | 57,99 | -0,31 | 58,17 | 6641 | | Analog Devices | 36,25 | -0,33 | 36,37 | 236 | | Anheuser-Busch | 52,09 | -1,48 | 52,87 | 302 | | Time Warner Inc | 18,80 | -0,95 | 18,98 | 977 | | Apple Comp Inc | 163,99 | -1,95 | 167,25 | 24731 | | Applied Materials | 20,79 | -1,19 | 21,04 | 9267 | | Automatic Data Proc | 47,70 | -1,14 | 48,25 | 168 | | Bank of America | 51,62 | -0,86 | 52,07 | 2266 | | Bank of New York | 44,64 | -2,23 | 45,66 | 433 | | Baxter Int | 56,48 | -1,59 | 57,39 | 260 | | BCE Inc | 41,70 | -0,12 | 41,75 | 22 | | Berkshire cl a* | 125,95 | -0,90 | 127,10 | 1 | | Berkshire cl b* | 4,20 | -0,92 | 4,23 | 8 | | Boeing Co | 95,08 | -1,67 | 96,69 | 881 | | Bristol Myers sq | 29,69 | -0,27 | 29,77 | 458 | | Cardinal Health | 65,01 | -0,47 | 65,32 | 137 | | Carnival | 49,83 | -0,80 | 50,23 | 295 | | Caterpillar Inc | 78,01 | -2,85 | 80,30 | 990 | | ChevronTexaco | 92,17 | +0,83 | 91,41 | 750 | | Cigna | 52,05 | -1,55 | 52,87 | 84 | | Cisco | 32,83 | -0,27 | 32,92 | 13676 | | Citigroup | 46,74 | -2,36 | 47,87 | 6212 | | Coca-Cola Co | 57,87 | +0,12 | 57,80 | 719 | | Colgate Palmoliv | 73,80 | -0,73 | 74,34 | 216 | | Costco Wholesale | 67,32 | -1,00 | 68,00 | 1747 | | Dow Chemical Co | 46,84 | +0,73 | 46,50 | 1358 | | Du Pont Co | 49,36 | +0,61 | 49,06 | 425 | | Eastman Kodak | 28,89 | +1,48 | 28,47 | 1183 | | Eli Lilly | 58,23 | -0,51 | 58,53 | 366 | | EMC Corp | 22,53 | -1,23 | 22,81 | 2377 | | Emerson Electric | 52,94 | -0,28 | 53,09 | 293 | | Exelon | 78,76 | -0,53 | 79,18 | 231 | | Exxon Mobil | 94,62 | +1,22 | 93,48 | 2500 | | Fannie Mae | 65,33 | -1,08 | 66,04 | 300 | | Ford Motor Co | 9,04 | -1,74 | 9,20 | 5691 | | Gap Inc | 18,82 | -1,00 | 19,01 | 612 | | Genentech | 77,14 | -0,14 | 77,25 | 338 | | General Elec Co | 40,56 | -1,15 | 41,03 | 3403 | | General Motors | 40,97 | -3,92 | 42,64 | 3787 | | Goldman Sachs Gr | 232,81 | -0,32 | 233,56 | 776 | | HJ Heinz Co | 45,90 | +0,09 | 45,86 | 188 | | Halliburton Co | 41,45 | +0,70 | 41,16 | 988 | | Hewlett-Packard | 51,25 | -0,58 | 51,55 | 780 | | Home Depot Inc | 32,97 | -1,41 | 33,44 | 1042 | | Honeywell Int | 61,10 | -0,99 | 61,71 | 359 | | Illinois Tool Works | 59,17 | -1,38 | 60,00 | 273 | | Intel Corp | 25,83 | +1,08 | 25,55 | 48667 | | IBM | 117,47 | -0,29 | 117,81 | 680 | | Intl Paper | 35,02 | -1,85 | 35,68 | 384 | | Johnson&Johnson | 65,97 | +0,05 | 65,94 | 772 | | J P Morgan Chase | 46,46 | -0,77 | 46,82 | 1459 | | Kimberly-Clark | 69,66 | -1,19 | 70,50 | 256 | | Kohls | 59,42 | -1,98 | 60,62 | 577 | | Kroger | 29,40 | -1,41 | 29,82 | 479 | | Lehman Brothers | 63,83 | -1,24 | 64,63 | 1028 | | Lockheed Martin | 110,10 | -1,41 | 111,67 | 145 | | Lowes Cos | 28,25 | -2,35 | 28,93 | 1161 | | Marsh & McLennan | 25,72 | -1,00 | 25,98 | 264 | | McDonalds Corp | 56,81 | -0,37 | 57,02 | 529 | | Medtronic | 49,43 | -12,25 | 56,33 | 6220 | | Merck & Co | 53,51 | — | 53,51 | 786 | | Merrill Lynch | 74,12 | -1,42 | 75,19 | 821 | | Metlife Inc | 69,15 | -1,38 | 70,12 | 273 | | Micron Tech | 10,50 | +0,10 | 10,49 | 786 | | Microsoft | 30,18 | +0,03 | 30,17 | 24911 | | Minnesota Mining | 94,22 | +0,05 | 94,17 | 332 | | Motorola Inc | 19,34 | +1,10 | 19,13 | 1901 | | Occidental Petr | 69,19 | -0,03 | 69,21 | 606 | | Omnicom Group | 51,97 | -0,12 | 52,03 | 174 | | Oracle Corp | 22,34 | -0,44 | 22,44 | 13678 | | Pfizer Inc | 25,24 | -0,08 | 25,26 | 2516 | | Philip Morris | 70,32 | +0,37 | 70,06 | 804 | | Raytheon Co | 64,89 | -0,26 | 65,06 | 212 | | Schering-plough | 32,35 | +0,06 | 32,33 | 473 | | Tenet Healthcare | 3,22 | -2,42 | 3,30 | 558 | | Texas Instrument | 34,66 | -2,06 | 35,39 | 2081 | | Textron Inc | 64,15 | -0,14 | 64,24 | 143 | | Time Warner Inc | 18,80 | -0,95 | 18,98 | 977 | | Tyco Int | 44,70 | -1,32 | 45,30 | 190 | | Unisys Corp | 7,65 | -0,65 | 7,70 | 208 | | UPS | 76,68 | +0,08 | 76,62 | 259 | | United Tech | 79,80 | -0,65 | 80,32 | 348 | | Unitedhealth Gr | 48,95 | -1,49 | 49,69 | 698 | | US Bancorp | 32,52 | -1,09 | 32,88 | 757 | | Verizon Comm | 44,90 | -1,38 | 45,53 | 834 | | Wachovia | 49,93 | -1,46 | 50,67 | 817 | | Wal-Mart Stores | 46,67 | -0,83 | 47,06 | 1726 | | Walt Disney Co | 35,35 | -0,34 | 35,47 | 576 | | Washington Mutual | 34,42 | -2,22 | 35,20 | 1255 | | Wells Fargo | 35,90 | -0,39 | 36,04 | 940 | | Xerox Corp | 17,16 | -0,46 | 17,24 | 458 |
|
