| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,48 | 10,4 | 4684 | | ANZ Banking Grp | 31,0 | +0,29 | 30,9 | 6371 | | CommonWealth Bank | 59,3 | +0,66 | 58,9 | 3479 | | National Australian Bank | 40,7 | -1,48 | 41,3 | 5024 | | Telstra Corp | 4,7 | +1,73 | 4,6 | 52620 | | Westpac Banking | 28,7 | -1,17 | 29,0 | 8417 | | Япония (JPY) | | Asahi Kasei | 959,0 | +3,23 | 929,0 | 13948 | | Daiwa Securities | 1126,0 | -4,41 | 1178,0 | 12534 | | Fuji Photo Film | 5370,0 | +1,32 | 5300,0 | 2302 | | Fujitsu Ltd | 854,0 | -0,81 | 861,0 | 16493 | | Honda Motor Co | 3860,0 | -1,28 | 3910,0 | 7671 | | Kao Corp | 3380,0 | -0,59 | 3400,0 | 1706 | | KDDI* | 902000,0 | -2,38 | 924000,0 | 21 | | Mitsubishi Fin Gr* | 1017,0 | -3,97 | 1059,0 | 81051 | | Mitsubishi Electric | 1445,0 | +1,90 | 1418,0 | 9502 | | NEC Corp | 564,0 | -2,25 | 577,0 | 10525 | | Nippon Steel Corp | 820,0 | -2,38 | 840,0 | 52892 | | Nissan Motor Co | 1124,0 | -2,18 | 1149,0 | 16082 | | NTT* | 529000,0 | -0,38 | 531000,0 | 31 | | NTT DoCoMo* | 155000,0 | -3,73 | 161000,0 | 260 | | Pioneer | 1362,0 | +0,15 | 1360,0 | 2181 | | Ricoh | 2410,0 | -2,43 | 2470,0 | 3150 | | Seikisui House | 1345,0 | -3,31 | 1391,0 | 7663 | | Shin-Etsu Chem | 8080,0 | +0,12 | 8070,0 | 2092 | | Sony | 5400,0 | -0,74 | 5440,0 | 6776 | | Sumitomo Chem | 994,0 | +0,81 | 986,0 | 11034 | | TDK Corp | 9890,0 | +0,71 | 9820,0 | 1095 | | Toshiba Corp | 1017,0 | +0,79 | 1009,0 | 23968 | | Toyota Motor Co | 6280,0 | -2,03 | 6410,0 | 15196 | | Гонконг (HKD) | | Cheung Kong | 133,4 | +2,62 | 130,0 | 5586 | | China Mobile | 147,9 | +3,21 | 143,3 | 48427 | | China Unicom | 15,8 | -0,75 | 15,9 | 27559 | | CLP Holdings | 52,7 | +1,25 | 52,1 | 2363 | | CNOOC | 14,3 | +0,28 | 14,2 | 222216 | | Hang Seng Bank | 150,3 | — | 150,3 | 2704 | | Henderson Land | 59,6 | -0,33 | 59,8 | 9142 | | HSBC Holdings | 150,2 | +0,87 | 148,9 | 22202 | | Hutchison | 84,3 | +0,84 | 83,6 | 17294 | | Франция (EUR) | | Axa | 30,9 | -0,10 | 30,9 | 7322 | | BNP Paribas | 77,7 | +0,49 | 77,3 | 4748 | | Bouygues | 64,5 | +2,06 | 63,2 | 1071 | | Danone | 56,2 | +3,58 | 54,2 | 7421 | | EADS | 23,4 | +1,30 | 23,1 | 3893 | | France Telecom | 23,9 | +0,55 | 23,7 | 13833 | | Lafarge | 117,2 | +1,08 | 115,9 | 1170 | | Michelin | 95,8 | +0,97 | 94,9 | 785 | | Peugeot | 57,6 | -0,29 | 57,8 | 1852 | | Renault | 109,3 | +0,87 | 108,3 | 966 | | Sanofi-Synthelab | 60,7 | -0,52 | 61,0 | 3959 | | Schneider Elec | 93,6 | +1,67 | 92,1 | 1131 | | STMicroelectronics | 11,7 | +0,77 | 11,6 | 5573 | | Total Fina Elf | 57,0 | -0,33 | 57,2 | 10455 | | Великобритания (GBp) | | ARM Holdings | 157,5 | +2,94 | 153,0 | 10172 | | Barclays | 627,3 | +0,73 | 615,0 | 55888 | | BP | 621,4 | -1,20 | 627,0 | 99638 | | BAT | 1784,0 | +1,65 | 1755,0 | 7356 | | British Airways | 420,8 | +2,42 | 413,8 | 12523 | | British Telecom | 311,2 | +1,37 | 309,5 | 25426 | | Cable & Wireless | 186,9 | +2,22 | 184,9 | 27373 | | Cadbury Schweppes | 614,3 | +1,98 | 605,5 | 20195 | | HSBC Hldg | 958,9 | +1,53 | 949,5 | 48840 | | Lloyds TSB Grp | 547,5 | +2,05 | 536,5 | 43578 | | Marks & Spencer | 631,2 | +2,58 | 620,0 | 14084 | | Prudential | 746,0 | +1,57 | 734,5 | 19476 | | Reuters Group | 650,0 | +0,93 | 648,5 | 3656 | | Rio Tinto | 4336,1 | -1,47 | 4419,0 | 14096 | | Sainsbury | 583,2 | +0,17 | 583,0 | 5138 | | Unilever | 1608,0 | +1,90 | 1578,0 | 12228 | | Vodafone Airtch | 175,7 | +1,09 | 173,6 | 291331 | | Германия (EUR) | | Allianz AG | 162,3 | +0,71 | 161,1 | 2847 | | BASF | 96,0 | +0,67 | 95,3 | 2483 | | Bayer AG | 58,8 | +0,50 | 58,6 | 4205 | | BMW | 46,4 | -0,43 | 46,6 | 2814 | | Commerzbank AG | 31,3 | +0,71 | 31,1 | 7250 | | Deutsche Bank n | 91,2 | +0,32 | 91,0 | 4232 | | Dt Telekom n | 13,3 | -0,67 | 13,4 | 27122 | | Hypovereinsbank | 41,9 | +0,79 | 41,6 | 85 | | Infineon Tech | 11,1 | +2,13 | 10,8 | 14126 | | Merck KGaA | 88,7 | -0,59 | 89,2 | 597 | | Munich Re | 135,5 | -0,79 | 136,5 | 1660 | | Sap AG | 39,6 | +1,83 | 38,9 | 10509 | | Siemens | 93,6 | +0,69 | 92,9 | 6142 | | Volkswagen AG | 174,1 | +0,24 | 173,7 | 2594 | | Финляндия (EUR) | | Nokia | 25,6 | +3,23 | 24,8 | 49967 | | Stora Enso | 11,9 | +1,19 | 11,8 | 3709 | | Швейцария (CHF) | | Ciba Special | 58,4 | -1,60 | 59,3 | 979 | | Lonza Grp AG | 134,5 | +1,20 | 132,9 | 219 | | CS Group | 79,7 | -0,31 | 80,0 | 8223 | | Nestle | 517,0 | +0,39 | 515,0 | 1302 | | Novartis | 62,5 | -0,08 | 62,5 | 8544 | | Roche | 239,9 | +0,80 | 238,0 | 8 | | Swiss Re | 106,5 | -0,37 | 106,9 | 2052 | | UBS AG | 66,4 | -0,23 | 66,5 | 10812 | | Zurich Fin | 361,8 | +0,56 | 359,8 | 719 | | Швеция (SEK) | | ABB | 180,5 | +1,98 | 177,0 | 4795 | | Electrolux | 149,0 | +3,47 | 144,0 | 2993 | | Ericsson | 19,8 | -1,59 | 20,1 | 510859 | | Nordea | 109,5 | -0,64 | 110,2 | 6454 | | Volvo | 122,8 | +0,82 | 121,8 | 8224 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | -0,58 | 22,5 | 43357 | | Ahold Kon | 11,0 | -0,08 | 37,8 | 13087 | | Fortis | 22,5 | +0,57 | 14,0 | 10497 | | ING Grp | 31,9 | +1,29 | 10,9 | 9657 | | Philips | 29,5 | -0,57 | 22,7 | 17412 | | Россия (ADR) | | АФК Система | 34,50 | +1,37 | 35,00 | 562 | | Вимм-Билль-Данн | 116,66 | +5,81 | 110,25 | 48 | | Вымпелком | 30,68 | +1,42 | 30,25 | 291 | | Газпром | 47,21 | +0,23 | 47,10 | 8015 | | ЛУКОЙЛ | 88,64 | — | 88,60 | 2138 | | Мобильные телесистемы | 75,91 | +2,32 | 74,19 | 195 | | Норильский никель | 283,20 | +2,52 | 278,00 | 646 | | Пятерочка | 35,00 | — | 35,00 | 309 | | РАО ЕЭС России | 116,75 | — | 116,75 | 599 | | Ростелеком | 62,00 | +0,49 | 61,70 | 33 | | Мечел | 69,99 | -0,23 | 70,15 | 514 | | Сургутнефтегаз | 64,21 | -0,15 | 64,60 | 675 | | Канада (CAD) | | Alcan Inc | 97,9 | -0,30 | 29,6 | 9319 | | Bank Nova Scotia | 51,2 | -0,33 | 98,3 | 258 | | BCE Inc | 40,8 | +0,98 | 62,1 | 985 | | Imperial Oil | 48,0 | +1,37 | 50,5 | 906 | | Loblaw Cos Ltd | 44,7 | +0,27 | 40,6 | 3236 | | Nortel Networks | 15,6 | +0,84 | 47,6 | 204 | | Royal Bank of Canada | 55,3 | -0,02 | 44,8 | 79 | | США ($) | | Abbott Labs | 52,37 | +0,77 | 51,97 | 2391 | | Agilent Tech | 38,82 | +1,36 | 38,30 | 275 | | Alcoa | 38,04 | +2,01 | 37,29 | 1250 | | Allstate Corp | 57,68 | +0,28 | 57,52 | 411 | | Alltel | 70,70 | +0,03 | 70,68 | 590 | | Amer Electric Power | 47,12 | -0,44 | 47,33 | 197 | | Amer Express Co | 60,50 | +0,45 | 60,23 | 1136 | | AIG | 66,11 | -0,20 | 66,24 | 1863 | | Amgen | 56,45 | -0,58 | 56,78 | 2287 | | Analog Devices | 36,26 | +1,31 | 35,79 | 385 | | Anheuser-Busch | 52,56 | +0,71 | 52,19 | 439 | | Time Warner Inc | 18,52 | -0,22 | 18,56 | 1974 | | Apple Comp Inc | 172,22 | +1,56 | 169,58 | 16178 | | Applied Materials | 21,49 | +3,08 | 20,85 | 15200 | | Automatic Data Proc | 47,86 | +0,27 | 47,73 | 434 | | Bank of America | 50,41 | +0,42 | 50,20 | 3263 | | Bank of New York | 44,55 | +0,45 | 44,35 | 1197 | | Baxter Int | 55,25 | -1,25 | 55,95 | 370 | | BCE Inc | 41,85 | +0,89 | 41,48 | 45 | | Berkshire cl a* | 128,60 | +1,10 | 127,20 | 1 | | Berkshire cl b* | 4,29 | +1,44 | 4,23 | 19 | | Boeing Co | 95,76 | -0,19 | 95,94 | 1326 | | Bristol Myers sq | 29,81 | +1,95 | 29,24 | 1204 | | Cardinal Health | 65,02 | +0,59 | 64,64 | 238 | | Carnival | 48,40 | -0,10 | 48,45 | 694 | | Caterpillar Inc | 77,97 | +0,28 | 77,75 | 837 | | ChevronTexaco | 93,34 | -0,12 | 93,45 | 1537 | | Cigna | 53,03 | +3,29 | 51,34 | 301 | | Cisco | 32,55 | +0,79 | 32,29 | 15368 | | Citigroup | 44,80 | +0,02 | 44,79 | 15541 | | Coca-Cola Co | 59,36 | +2,77 | 57,76 | 2831 | | Colgate Palmoliv | 73,21 | -0,11 | 73,29 | 366 | | Costco Wholesale | 66,67 | +1,09 | 65,95 | 1674 | | Dow Chemical Co | 44,49 | -1,31 | 45,08 | 907 | | Du Pont Co | 48,28 | -0,64 | 48,59 | 1034 | | Eastman Kodak | 28,74 | +2,06 | 28,16 | 452 | | Eli Lilly | 57,46 | +0,54 | 57,15 | 752 | | EMC Corp | 22,78 | +2,29 | 22,27 | 3612 | | Emerson Electric | 53,21 | +1,04 | 52,66 | 468 | | Exelon | 77,45 | -0,71 | 78,00 | 376 | | Exxon Mobil | 94,43 | -0,33 | 94,74 | 3089 | | Fannie Mae | 62,70 | -1,65 | 63,75 | 803 | | Ford Motor Co | 8,74 | -0,46 | 8,78 | 5146 | | Gap Inc | 18,79 | +1,29 | 18,55 | 624 | | Genentech | 74,97 | -0,09 | 75,04 | 622 | | General Elec Co | 40,96 | +0,47 | 40,77 | 5918 | | General Motors | 39,23 | -0,46 | 39,41 | 2982 | | Goldman Sachs Gr | 227,95 | +1,39 | 224,83 | 1555 | | HJ Heinz Co | 46,11 | +0,85 | 45,72 | 233 | | Halliburton Co | 41,31 | +0,15 | 41,25 | 1189 | | Hewlett-Packard | 52,71 | +2,33 | 51,51 | 2202 | | Home Depot Inc | 32,18 | -1,02 | 32,51 | 1395 | | Honeywell Int | 61,41 | +0,41 | 61,16 | 738 | | Illinois Tool Works | 57,70 | -1,55 | 58,61 | 780 | | Intel Corp | 26,66 | +4,63 | 25,48 | 100107 | | IBM | 116,76 | -2,37 | 119,60 | 3310 | | Intl Paper | 35,46 | +1,55 | 34,92 | 654 | | Johnson&Johnson | 65,23 | +0,25 | 65,07 | 1252 | | J P Morgan Chase | 46,88 | +3,92 | 45,11 | 4781 | | Kimberly-Clark | 69,70 | +0,39 | 69,43 | 318 | | Kohls | 57,78 | +0,38 | 57,56 | 904 | | Kroger | 28,72 | +0,49 | 28,58 | 497 | | Lehman Brothers | 61,12 | +0,74 | 60,67 | 1212 | | Lockheed Martin | 109,17 | -1,36 | 110,68 | 301 | | Lowes Cos | 27,45 | -0,80 | 27,75 | 1164 | | Marsh & McLennan | 25,31 | -1,02 | 25,57 | 472 | | McDonalds Corp | 57,13 | +0,56 | 56,81 | 717 | | Medtronic | 49,73 | -1,13 | 50,30 | 2060 | | Merck & Co | 53,12 | +0,17 | 53,03 | 1086 | | Merrill Lynch | 72,50 | +0,99 | 71,79 | 1310 | | Metlife Inc | 67,94 | +0,49 | 67,61 | 529 | | Micron Tech | 10,50 | +0,67 | 10,43 | 2633 | | Microsoft | 31,13 | +2,67 | 30,32 | 37765 | | Minnesota Mining | 94,46 | +0,51 | 93,98 | 626 | | Motorola Inc | 19,24 | +0,42 | 19,16 | 1871 | | Occidental Petr | 70,17 | -0,67 | 70,64 | 919 | | Omnicom Group | 52,16 | +1,20 | 51,54 | 225 | | Oracle Corp | 21,60 | -0,71 | 21,75 | 15532 | | Pfizer Inc | 24,65 | +0,08 | 24,63 | 4081 | | Philip Morris | 71,24 | +0,71 | 70,74 | 2547 | | Raytheon Co | 64,72 | -0,28 | 64,90 | 290 | | Schering-plough | 32,23 | -0,06 | 32,25 | 667 | | Tenet Healthcare | 3,09 | -2,22 | 3,16 | 1480 | | Texas Instrument | 35,20 | +2,30 | 34,41 | 2375 | | Textron Inc | 63,44 | -0,09 | 63,50 | 282 | | Time Warner Inc | 18,52 | -0,22 | 18,56 | 1974 | | Tyco Int | 44,05 | +1,06 | 43,59 | 363 | | Unisys Corp | 7,36 | -2,13 | 7,52 | 268 | | UPS | 76,09 | +0,37 | 75,81 | 422 | | United Tech | 76,05 | -4,52 | 79,65 | 3015 | | Unitedhealth Gr | 48,57 | +0,14 | 48,50 | 859 | | US Bancorp | 32,49 | +0,43 | 32,35 | 934 | | Verizon Comm | 45,20 | +0,60 | 44,93 | 1479 | | Wachovia | 48,61 | -0,71 | 48,96 | 1713 | | Wal-Mart Stores | 45,99 | +0,28 | 45,86 | 2495 | | Walt Disney Co | 35,45 | +1,26 | 35,01 | 1097 | | Washington Mutual | 32,65 | -1,66 | 33,20 | 1704 | | Wells Fargo | 34,10 | -1,30 | 34,55 | 4067 | | Xerox Corp | 17,12 | +1,24 | 16,91 | 832 |
|
