| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,77 | 10,4 | 5000 | | ANZ Banking Grp | 31,0 | +0,03 | 31,0 | 5256 | | CommonWealth Bank | 60,1 | +1,35 | 59,3 | 3538 | | National Australian Bank | 41,3 | +1,55 | 40,7 | 3808 | | Telstra Corp | 4,7 | -0,85 | 4,7 | 28101 | | Westpac Banking | 29,0 | +1,05 | 28,7 | 4329 | | Япония (JPY) | | Asahi Kasei | 956,0 | -0,31 | 959,0 | 5152 | | Daiwa Securities | 1137,0 | +0,98 | 1126,0 | 7074 | | Fuji Photo Film | 5330,0 | -0,74 | 5370,0 | 1894 | | Fujitsu Ltd | 866,0 | +1,41 | 854,0 | 10491 | | Honda Motor Co | 3880,0 | +0,52 | 3860,0 | 6440 | | Kao Corp | 3340,0 | -1,18 | 3380,0 | 1393 | | KDDI* | 904000,0 | +0,22 | 902000,0 | 12 | | Mitsubishi Fin Gr* | 1040,0 | +2,26 | 1017,0 | 48617 | | Mitsubishi Electric | 1450,0 | +0,35 | 1445,0 | 5155 | | NEC Corp | 564,0 | — | 564,0 | 7794 | | Nippon Steel Corp | 820,0 | — | 820,0 | 29900 | | Nissan Motor Co | 1123,0 | -0,09 | 1124,0 | 16004 | | NTT* | 528000,0 | -0,19 | 529000,0 | 21 | | NTT DoCoMo* | 157000,0 | +1,29 | 155000,0 | 126 | | Pioneer | 1372,0 | +0,73 | 1362,0 | 1787 | | Ricoh | 2410,0 | — | 2410,0 | 3887 | | Seikisui House | 1355,0 | +0,74 | 1345,0 | 6075 | | Shin-Etsu Chem | 8280,0 | +2,48 | 8080,0 | 1395 | | Sony | 5430,0 | +0,56 | 5400,0 | 4903 | | Sumitomo Chem | 1031,0 | +3,72 | 994,0 | 15806 | | TDK Corp | 9900,0 | +0,10 | 9890,0 | 733 | | Toshiba Corp | 1015,0 | -0,20 | 1017,0 | 13770 | | Toyota Motor Co | 6350,0 | +1,11 | 6280,0 | 9768 | | Гонконг (HKD) | | Cheung Kong | 132,5 | -0,67 | 133,4 | 5788 | | China Mobile | 147,9 | — | 147,9 | 53277 | | China Unicom | 16,1 | +1,64 | 15,8 | 24789 | | CLP Holdings | 52,6 | -0,19 | 52,7 | 4119 | | CNOOC | 14,4 | +0,70 | 14,3 | 172610 | | Hang Seng Bank | 149,5 | -0,53 | 150,3 | 2860 | | Henderson Land | 59,6 | — | 59,6 | 5303 | | HSBC Holdings | 150,6 | +0,27 | 150,2 | 26081 | | Hutchison | 85,4 | +1,31 | 84,3 | 18793 | | Франция (EUR) | | Axa | 30,5 | -1,26 | 30,9 | 8941 | | BNP Paribas | 76,6 | -1,31 | 77,7 | 4716 | | Bouygues | 63,1 | -2,11 | 64,5 | 1220 | | Danone | 57,0 | +1,53 | 56,2 | 4373 | | EADS | 23,0 | -1,37 | 23,4 | 3231 | | France Telecom | 24,1 | +1,17 | 23,9 | 14005 | | Lafarge | 115,5 | -1,39 | 117,2 | 1284 | | Michelin | 95,1 | -0,72 | 95,8 | 801 | | Peugeot | 58,0 | +0,68 | 57,6 | 1665 | | Renault | 108,7 | -0,52 | 109,3 | 1337 | | Sanofi-Synthelab | 60,1 | -0,99 | 60,7 | 4399 | | Schneider Elec | 92,7 | -1,00 | 93,6 | 1002 | | STMicroelectronics | 11,5 | -2,13 | 11,7 | 6517 | | Total Fina Elf | 56,2 | -1,37 | 57,0 | 10088 | | Великобритания (GBp) | | ARM Holdings | 148,8 | -5,56 | 157,5 | 32099 | | Barclays | 626,3 | -2,74 | 619,5 | 73644 | | BP | 618,8 | -0,56 | 619,5 | 66862 | | BAT | 1786,5 | -0,17 | 1784,0 | 5570 | | British Airways | 427,9 | +1,47 | 423,8 | 23025 | | British Telecom | 313,4 | -1,43 | 313,8 | 19994 | | Cable & Wireless | 189,0 | — | 189,0 | 19755 | | Cadbury Schweppes | 615,5 | +0,40 | 617,5 | 17787 | | HSBC Hldg | 956,3 | -2,18 | 964,0 | 59704 | | Lloyds TSB Grp | 549,8 | -0,73 | 547,5 | 43566 | | Marks & Spencer | 637,0 | -1,65 | 636,0 | 10726 | | Prudential | 748,8 | -1,94 | 746,0 | 13457 | | Reuters Group | 645,5 | -1,38 | 654,5 | 4144 | | Rio Tinto | 4407,5 | -0,64 | 4354,0 | 7383 | | Sainsbury | 583,8 | -0,17 | 584,0 | 7168 | | Unilever | 1614,5 | +0,81 | 1608,0 | 4136 | | Vodafone Airtch | 174,9 | -0,28 | 175,5 | 159308 | | Германия (EUR) | | Allianz AG | 159,5 | -1,73 | 162,3 | 3643 | | BASF | 95,6 | -0,36 | 96,0 | 1831 | | Bayer AG | 59,9 | +1,75 | 58,8 | 7445 | | BMW | 46,1 | -0,56 | 46,4 | 2102 | | Commerzbank AG | 30,8 | -1,53 | 31,3 | 5850 | | Deutsche Bank n | 90,2 | -1,19 | 91,2 | 5036 | | Dt Telekom n | 13,2 | -0,15 | 13,3 | 24997 | | Hypovereinsbank | 41,8 | -0,14 | 41,9 | 42 | | Infineon Tech | 11,0 | -0,81 | 11,1 | 8917 | | Merck KGaA | 88,4 | -0,32 | 88,7 | 831 | | Munich Re | 134,0 | -1,05 | 135,5 | 1986 | | Sap AG | 38,3 | -3,31 | 39,6 | 19983 | | Siemens | 91,4 | -2,35 | 93,6 | 7772 | | Volkswagen AG | 175,6 | +0,86 | 174,1 | 2053 | | Финляндия (EUR) | | Nokia | 26,3 | +2,54 | 25,6 | 148871 | | Stora Enso | 12,1 | +1,18 | 11,9 | 12591 | | Швейцария (CHF) | | Ciba Special | 56,9 | -2,57 | 58,4 | 990 | | Lonza Grp AG | 133,5 | -0,74 | 134,5 | 316 | | CS Group | 79,0 | -0,88 | 79,7 | 7827 | | Nestle | 515,5 | -0,29 | 517,0 | 2068 | | Novartis | 62,2 | -0,40 | 62,5 | 10774 | | Roche | 237,0 | -1,21 | 239,9 | 5 | | Swiss Re | 105,8 | -0,66 | 106,5 | 2071 | | UBS AG | 65,6 | -1,21 | 66,4 | 14005 | | Zurich Fin | 358,5 | -0,90 | 361,8 | 734 | | Швеция (SEK) | | ABB | 179,5 | -0,55 | 180,5 | 4140 | | Electrolux | 144,3 | -3,19 | 149,0 | 5682 | | Ericsson | 19,1 | -3,64 | 19,8 | 403329 | | Nordea | 108,3 | -1,10 | 109,5 | 6828 | | Volvo | 119,5 | -2,65 | 122,8 | 10338 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | +0,85 | 22,4 | 40860 | | Ahold Kon | 11,1 | +0,16 | 37,8 | 5732 | | Fortis | 22,3 | -0,64 | 14,1 | 11480 | | ING Grp | 31,4 | +1,09 | 11,0 | 10315 | | Philips | 29,4 | -1,02 | 22,5 | 17751 | | Россия (ADR) | | АФК Система | 33,50 | -5,58 | 35,48 | 399 | | Вимм-Билль-Данн | 118,01 | -2,62 | 121,18 | 58 | | Вымпелком | 30,66 | -0,97 | 30,96 | 473 | | Газпром | 47,05 | -0,23 | 47,21 | 8606 | | ЛУКОЙЛ | 86,30 | -2,60 | 88,60 | 7184 | | Мобильные телесистемы | 75,47 | -1,57 | 76,67 | 607 | | Норильский никель | 284,66 | -1,84 | 285,00 | 274 | | Пятерочка | 34,06 | +1,43 | 35,00 | 136 | | РАО ЕЭС России | 117,75 | +0,86 | 116,75 | 286 | | Ростелеком | 61,86 | +1,41 | 61,00 | 33 | | Мечел | 70,48 | +0,51 | 70,12 | 465 | | Сургутнефтегаз | 64,33 | — | 64,50 | 227 | | Канада | | Alcan Inc | 98,3 | -0,54 | 29,5 | 7078 | | Bank Nova Scotia | 51,1 | +0,02 | 98,3 | 534 | | BCE Inc | 40,9 | -0,15 | 61,9 | 622 | | Imperial Oil | 48,7 | -0,41 | 51,3 | 485 | | Loblaw Cos Ltd | 44,6 | +0,25 | 40,8 | 1010 | | Nortel Networks | 15,8 | +0,45 | 48,5 | 285 | | Royal Bank of Canada | 54,7 | -0,16 | 44,7 | 88 | | США ($) | | Abbott Labs | 51,59 | +0,76 | 51,20 | 1013 | | Agilent Tech | 38,41 | +0,10 | 38,37 | 157 | | Alcoa | 38,42 | +1,19 | 37,97 | 1282 | | Allstate Corp | 55,29 | -3,98 | 57,58 | 1236 | | Alltel | 70,70 | +0,07 | 70,65 | 523 | | Amer Electric Power | 46,96 | -0,13 | 47,02 | 218 | | Amer Express Co | 58,76 | -2,20 | 60,08 | 1318 | | AIG | 64,95 | -1,29 | 65,80 | 1291 | | Amgen | 56,39 | -0,04 | 56,41 | 2134 | | Analog Devices | 35,50 | -0,25 | 35,59 | 355 | | Anheuser-Busch | 52,97 | +0,84 | 52,53 | 359 | | Time Warner Inc | 18,48 | -0,22 | 18,52 | 1528 | | Apple Comp Inc | 172,21 | -0,31 | 172,75 | 11660 | | Applied Materials | 20,84 | -3,61 | 21,62 | 11378 | | Automatic Data Proc | 47,93 | +0,48 | 47,70 | 318 | | Bank of America | 48,26 | -3,54 | 50,03 | 7509 | | Bank of New York | 45,55 | +3,62 | 43,96 | 1717 | | Baxter Int | 59,24 | +7,12 | 55,30 | 2595 | | BCE Inc | 41,95 | +0,26 | 41,84 | 36 | | Berkshire cl a* | 128,31 | -1,30 | 130,00 | 1 | | Berkshire cl b* | 4,28 | -1,19 | 4,34 | 8 | | Boeing Co | 95,77 | +0,19 | 95,59 | 955 | | Bristol Myers sq | 29,51 | -1,07 | 29,83 | 967 | | Cardinal Health | 64,99 | +0,03 | 64,97 | 182 | | Carnival | 48,24 | -1,01 | 48,73 | 417 | | Caterpillar Inc | 76,59 | -0,23 | 77,13 | 1289 | | ChevronTexaco | 92,24 | -1,09 | 93,26 | 1301 | | Cigna | 53,22 | -0,04 | 53,24 | 290 | | Cisco | 32,38 | -0,25 | 32,46 | 11555 | | Citigroup | 43,99 | -1,50 | 44,66 | 7591 | | Coca-Cola Co | 59,08 | -0,02 | 59,09 | 1619 | | Colgate Palmoliv | 72,58 | -0,37 | 72,85 | 359 | | Costco Wholesale | 65,97 | -0,83 | 66,52 | 1109 | | Dow Chemical Co | 44,51 | -0,58 | 44,77 | 644 | | Du Pont Co | 48,76 | +0,93 | 48,31 | 576 | | Eastman Kodak | 28,26 | -0,63 | 28,44 | 416 | | Eli Lilly | 56,91 | -0,07 | 56,95 | 845 | | EMC Corp | 22,80 | -0,22 | 22,85 | 4598 | | Emerson Electric | 53,42 | +0,91 | 52,94 | 360 | | Exelon | 77,09 | -0,21 | 77,25 | 350 | | Exxon Mobil | 94,22 | -0,61 | 94,80 | 2840 | | Fannie Mae | 61,06 | -1,82 | 62,19 | 1198 | | Ford Motor Co | 8,79 | +1,15 | 8,69 | 2941 | | Gap Inc | 18,03 | -2,06 | 18,41 | 927 | | Genentech | 73,79 | -0,99 | 74,53 | 448 | | General Elec Co | 40,69 | -0,76 | 41,00 | 3699 | | General Motors | 38,81 | +0,34 | 38,68 | 2769 | | Goldman Sachs Gr | 226,08 | -0,68 | 227,62 | 1137 | | HJ Heinz Co | 46,24 | -0,24 | 46,35 | 328 | | Halliburton Co | 40,90 | -0,68 | 41,18 | 1266 | | Hewlett-Packard | 52,38 | -0,30 | 52,54 | 1505 | | Home Depot Inc | 31,59 | -0,60 | 31,78 | 2086 | | Honeywell Int | 60,26 | -0,72 | 60,70 | 456 | | Illinois Tool Works | 57,93 | +0,47 | 57,66 | 354 | | Intel Corp | 26,61 | -0,41 | 26,72 | 25870 | | IBM | 114,86 | -0,79 | 115,78 | 1470 | | Intl Paper | 36,15 | +2,50 | 35,27 | 391 | | Johnson&Johnson | 65,05 | +0,31 | 64,85 | 1468 | | J P Morgan Chase | 45,68 | -1,49 | 46,37 | 2847 | | Kimberly-Clark | 69,01 | -0,42 | 69,30 | 344 | | Kohls | 55,98 | -2,76 | 57,57 | 1103 | | Kroger | 28,27 | -0,84 | 28,51 | 488 | | Lehman Brothers | 59,24 | -1,40 | 60,08 | 1345 | | Lockheed Martin | 108,88 | -0,96 | 109,93 | 321 | | Lowes Cos | 27,05 | -1,21 | 27,38 | 1302 | | Marsh & McLennan | 25,09 | -1,10 | 25,37 | 488 | | McDonalds Corp | 56,80 | -0,28 | 56,96 | 457 | | Medtronic | 49,00 | -1,45 | 49,72 | 1221 | | Merck & Co | 53,42 | — | 53,42 | 1340 | | Merrill Lynch | 70,25 | -1,93 | 71,63 | 1596 | | Metlife Inc | 67,34 | -0,68 | 67,80 | 376 | | Micron Tech | 10,50 | +1,25 | 10,37 | 2229 | | Microsoft | 30,87 | -0,67 | 31,08 | 19325 | | Minnesota Mining | 94,41 | +0,16 | 94,26 | 559 | | Motorola Inc | 19,20 | -0,52 | 19,30 | 1593 | | Occidental Petr | 69,52 | -0,39 | 69,79 | 757 | | Omnicom Group | 52,25 | -0,19 | 52,35 | 364 | | Oracle Corp | 21,34 | -0,72 | 21,49 | 11861 | | Pfizer Inc | 24,64 | +0,37 | 24,55 | 5128 | | Philip Morris | 70,94 | -0,06 | 70,98 | 1239 | | Raytheon Co | 64,49 | -0,42 | 64,76 | 212 | | Schering-plough | 33,12 | +2,70 | 32,25 | 1749 | | Tenet Healthcare | 3,23 | +4,19 | 3,10 | 1167 | | Texas Instrument | 34,08 | -2,71 | 35,03 | 2523 | | Textron Inc | 65,80 | +2,60 | 64,13 | 784 | | Time Warner Inc | 18,48 | -0,22 | 18,52 | 1528 | | Tyco Int | 43,85 | +0,32 | 43,71 | 358 | | Unisys Corp | 7,29 | -0,95 | 7,36 | 192 | | UPS | 75,96 | -0,05 | 76,00 | 433 | | United Tech | 78,18 | +1,80 | 76,80 | 1285 | | Unitedhealth Gr | 48,44 | -0,33 | 48,60 | 1660 | | US Bancorp | 31,98 | -1,90 | 32,60 | 1468 | | Verizon Comm | 45,23 | -0,07 | 45,26 | 1117 | | Wachovia | 47,70 | -2,15 | 48,75 | 2752 | | Wal-Mart Stores | 45,62 | -0,80 | 45,99 | 2622 | | Walt Disney Co | 34,84 | -1,53 | 35,38 | 935 | | Washington Mutual | 30,24 | -8,56 | 33,07 | 5789 | | Wells Fargo | 33,51 | -2,22 | 34,27 | 5723 | | Xerox Corp | 17,26 | +1,11 | 17,07 | 556 |
|
