| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +0,10 | 10,3 | 5536 | | ANZ Banking Grp | 30,0 | -3,70 | 31,1 | 23299 | | CommonWealth Bank | 59,5 | +1,45 | 58,7 | 5177 | | National Australian Bank | 42,0 | +2,09 | 41,2 | 11104 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 49181 | | Westpac Banking | 28,5 | -0,70 | 28,7 | 7930 | | Япония (JPY) | | Asahi Kasei | 910,0 | +0,66 | 904,0 | 5344 | | Daiwa Securities | 1052,0 | -3,13 | 1086,0 | 9091 | | Fuji Photo Film | 5140,0 | +0,98 | 5090,0 | 1512 | | Fujitsu Ltd | 850,0 | +0,12 | 849,0 | 10403 | | Honda Motor Co | 3710,0 | -1,85 | 3780,0 | 8876 | | Kao Corp | 3300,0 | +1,23 | 3260,0 | 1840 | | KDDI* | 851000,0 | -0,82 | 858000,0 | 11 | | Mitsubishi Fin Gr* | 1018,0 | -1,93 | 1038,0 | 50468 | | Mitsubishi Electric | 1409,0 | -1,19 | 1426,0 | 6148 | | NEC Corp | 543,0 | -0,37 | 545,0 | 9434 | | Nippon Steel Corp | 763,0 | -1,29 | 773,0 | 44344 | | Nissan Motor Co | 1089,0 | -0,46 | 1094,0 | 11330 | | NTT* | 513000,0 | -0,19 | 514000,0 | 26 | | NTT DoCoMo* | 151000,0 | -0,66 | 152000,0 | 115 | | Pioneer | 1271,0 | +0,47 | 1265,0 | 1746 | | Ricoh | 2380,0 | +1,06 | 2355,0 | 2376 | | Seikisui House | 1337,0 | +0,75 | 1327,0 | 2751 | | Shin-Etsu Chem | 7280,0 | -5,08 | 7670,0 | 5974 | | Sony | 5110,0 | -1,35 | 5180,0 | 6263 | | Sumitomo Chem | 1008,0 | -2,23 | 1031,0 | 8107 | | TDK Corp | 9400,0 | +1,29 | 9280,0 | 857 | | Toshiba Corp | 967,0 | +1,68 | 951,0 | 24638 | | Toyota Motor Co | 5950,0 | -1,49 | 6040,0 | 13231 | | Гонконг (HKD) | | Cheung Kong | 138,3 | +7,79 | 128,3 | 15152 | | China Mobile | 152,8 | +1,87 | 150,0 | 32443 | | China Unicom | 16,2 | +2,14 | 15,9 | 13611 | | CLP Holdings | 52,3 | +0,29 | 52,2 | 3695 | | CNOOC | 14,8 | +1,37 | 14,6 | 144123 | | Hang Seng Bank | 149,8 | +0,94 | 148,4 | 4937 | | Henderson Land | 61,8 | +5,19 | 58,8 | 15081 | | HSBC Holdings | 145,4 | +0,14 | 145,2 | 25176 | | Hutchison | 85,7 | +0,18 | 85,6 | 12800 | | Франция (EUR) | | Axa | 30,2 | +1,75 | 29,7 | 9293 | | BNP Paribas | 73,8 | +0,44 | 73,5 | 3649 | | Bouygues | 65,3 | +5,63 | 61,8 | 2277 | | Danone | 59,8 | +0,89 | 59,3 | 3607 | | EADS | 24,6 | +1,28 | 24,3 | 4386 | | France Telecom | 25,8 | +8,85 | 23,7 | 39203 | | Lafarge | 112,4 | +0,72 | 111,6 | 395 | | Michelin | 94,6 | +0,85 | 93,8 | 702 | | Peugeot | 58,0 | +2,49 | 56,5 | 1932 | | Renault | 107,2 | +1,39 | 105,7 | 1637 | | Sanofi-Synthelab | 59,7 | +1,48 | 58,8 | 3846 | | Schneider Elec | 94,6 | +1,20 | 93,5 | 1682 | | STMicroelectronics | 12,0 | +0,25 | 12,0 | 10179 | | Total Fina Elf | 54,0 | -0,94 | 54,5 | 10219 | | Великобритания (GBp) | | ARM Holdings | 145,0 | -3,01 | 149,5 | 40297 | | Barclays | 582,5 | -0,17 | 583,5 | 36578 | | BP | 611,5 | — | 611,5 | 69973 | | BAT | 1783,0 | +1,13 | 1763,0 | 8850 | | British Airways | 431,5 | +1,89 | 423,5 | 9989 | | British Telecom | 319,8 | +3,56 | 308,8 | 40625 | | Cable & Wireless | 191,2 | +2,47 | 186,6 | 15345 | | Cadbury Schweppes | 620,5 | +1,31 | 612,5 | 27991 | | HSBC Hldg | 907,5 | -0,17 | 909,0 | 37960 | | Lloyds TSB Grp | 527,5 | — | 527,5 | 15156 | | Marks & Spencer | 628,0 | +1,70 | 617,5 | 9979 | | Prudential | 773,5 | +3,90 | 744,5 | 23168 | | Reuters Group | 652,0 | +2,11 | 638,5 | 31410 | | Rio Tinto | 4232,0 | +3,52 | 4088,0 | 7925 | | Sainsbury | 582,0 | +0,17 | 581,0 | 4011 | | Unilever | 1633,0 | +1,05 | 1616,0 | 3870 | | Vodafone Airtch | 188,3 | +5,67 | 178,2 | 404246 | | Германия (EUR) | | Allianz AG | 150,0 | -1,30 | 152,0 | 5554 | | BASF | 97,3 | +1,61 | 95,8 | 2804 | | Bayer AG | 58,4 | -0,29 | 58,6 | 4551 | | BMW | 45,5 | +1,27 | 44,9 | 3182 | | Commerzbank AG | 28,1 | -1,47 | 28,5 | 6491 | | Deutsche Bank n | 86,8 | -0,48 | 87,2 | 5676 | | Dt Telekom n | 13,9 | +3,88 | 13,4 | 68487 | | Hypovereinsbank | 42,0 | -0,26 | 42,1 | 39 | | Infineon Tech | 10,2 | +0,29 | 10,2 | 6204 | | Merck KGaA | 85,4 | -2,70 | 87,8 | 1117 | | Munich Re | 133,9 | +1,20 | 132,3 | 1495 | | Sap AG | 37,2 | +0,22 | 37,1 | 5992 | | Siemens | 91,6 | +1,81 | 90,0 | 5792 | | Volkswagen AG | 174,5 | +1,14 | 172,6 | 1688 | | Финляндия (EUR) | | Nokia | 27,1 | +1,46 | 26,7 | 24591 | | Stora Enso | 11,8 | +0,43 | 11,8 | 8409 | | Швейцария (CHF) | | Ciba Special | 54,2 | -1,45 | 55,0 | 712 | | Lonza Grp AG | 134,3 | +0,37 | 133,8 | 406 | | CS Group | 75,9 | -0,59 | 76,4 | 10087 | | Nestle | 534,5 | +2,20 | 523,0 | 1299 | | Novartis | 60,5 | -0,25 | 60,7 | 10573 | | Roche | 232,1 | -0,64 | 233,6 | 16 | | Swiss Re | 104,5 | +0,29 | 104,2 | 1996 | | UBS AG | 62,1 | -0,88 | 62,7 | 17447 | | Zurich Fin | 346,3 | +0,65 | 344,0 | 680 | | Швеция (SEK) | | ABB | 185,0 | +4,52 | 177,0 | 9261 | | Electrolux | 126,5 | -2,32 | 129,5 | 5125 | | Ericsson | 18,8 | -1,67 | 19,2 | 165044 | | Nordea | 108,4 | +1,69 | 106,6 | 7771 | | Volvo | 124,0 | +1,64 | 122,0 | 19770 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +1,45 | 22,0 | 42605 | | Ahold Kon | 10,9 | +0,03 | 37,7 | 1916 | | Fortis | 22,0 | +0,58 | 13,9 | 7641 | | ING Grp | 30,7 | +2,07 | 10,6 | 7796 | | Philips | 28,2 | +1,57 | 21,7 | 13016 | | Россия (ADR) | | АФК Система | 36,00 | +2,85 | 35,10 | 643 | | Вимм-Билль-Данн | 113,00 | +0,52 | 112,41 | 27 | | Вымпелком | 30,91 | +0,72 | 30,69 | 526 | | Газпром | 46,52 | +1,90 | 45,71 | 11748 | | ЛУКОЙЛ | 85,40 | +2,03 | 83,80 | 2590 | | Мобильные телесистемы | 77,06 | +2,84 | 74,93 | 477 | | Норильский никель | 294,50 | +4,23 | 284,00 | 949 | | Пятерочка | 34,00 | +0,36 | 33,80 | 311 | | РАО ЕЭС России | 123,87 | — | 124,00 | 161 | | Ростелеком | 59,50 | +1,07 | 58,87 | 41 | | Мечел | 82,60 | -0,13 | 82,71 | 331 | | Сургутнефтегаз | 65,19 | +1,92 | 62,60 | 502 | | Канада (CAD) | | Alcan Inc | 97,7 | -1,29 | 28,6 | 8997 | | Bank Nova Scotia | 50,9 | -0,08 | 97,8 | 274 | | BCE Inc | 40,8 | +0,26 | 60,6 | 978 | | Imperial Oil | 48,0 | +0,97 | 50,5 | 677 | | Loblaw Cos Ltd | 43,7 | +0,22 | 40,7 | 959 | | Nortel Networks | 15,4 | +1,33 | 47,4 | 206 | | Royal Bank of Canada | 53,6 | -0,66 | 44,0 | 31 | | США ($) | | Abbott Labs | 53,69 | +1,57 | 52,86 | 939 | | Agilent Tech | 36,91 | +0,03 | 36,90 | 181 | | Alcoa | 38,27 | +0,18 | 38,20 | 859 | | Allstate Corp | 52,76 | -0,47 | 53,01 | 450 | | Alltel | 70,57 | +0,16 | 70,46 | 880 | | Amer Electric Power | 47,00 | +1,05 | 46,51 | 365 | | Amer Express Co | 60,15 | +2,05 | 58,94 | 1184 | | AIG | 63,95 | +0,17 | 63,84 | 1028 | | Amgen | 57,48 | -1,12 | 58,13 | 4080 | | Analog Devices | 33,64 | -0,47 | 33,80 | 270 | | Anheuser-Busch | 51,61 | -0,50 | 51,87 | 252 | | Time Warner Inc | 18,09 | -1,47 | 18,36 | 1827 | | Apple Comp Inc | 184,02 | -1,03 | 185,93 | 14341 | | Applied Materials | 19,60 | -2,58 | 20,12 | 10415 | | Automatic Data Proc | 46,83 | -0,06 | 46,86 | 199 | | Bank of America | 47,57 | +0,19 | 47,48 | 2529 | | Bank of New York | 47,59 | +1,49 | 46,89 | 842 | | Baxter Int | 59,96 | +1,49 | 59,08 | 556 | | BCE Inc | 42,20 | +0,45 | 42,01 | 33 | | Berkshire cl a* | 127,20 | -0,47 | 127,80 | 1 | | Berkshire cl b* | 4,24 | -0,12 | 4,25 | 3 | | Boeing Co | 94,96 | +0,74 | 94,26 | 738 | | Bristol Myers sq | 29,12 | +2,46 | 28,42 | 2000 | | Cardinal Health | 65,25 | +0,54 | 64,90 | 146 | | Carnival | 47,67 | -0,48 | 47,90 | 520 | | Caterpillar Inc | 74,29 | -1,98 | 75,79 | 806 | | ChevronTexaco | 90,23 | +0,37 | 89,90 | 961 | | Cigna | 52,02 | +2,20 | 50,90 | 229 | | Cisco | 31,56 | +0,96 | 31,26 | 12512 | | Citigroup | 41,95 | +0,31 | 41,82 | 3680 | | Coca-Cola Co | 60,76 | +0,96 | 60,18 | 1221 | | Colgate Palmoliv | 73,65 | -0,11 | 73,73 | 269 | | Costco Wholesale | 66,28 | +1,59 | 65,24 | 1358 | | Dow Chemical Co | 43,84 | -0,32 | 43,98 | 683 | | Du Pont Co | 47,99 | +0,95 | 47,54 | 988 | | Eastman Kodak | 27,85 | +1,35 | 27,48 | 234 | | Eli Lilly | 52,38 | -6,71 | 56,15 | 3631 | | EMC Corp | 23,95 | +6,30 | 22,53 | 10626 | | Emerson Electric | 51,09 | +0,20 | 50,99 | 300 | | Exelon | 77,25 | +1,06 | 76,44 | 367 | | Exxon Mobil | 91,53 | -0,65 | 92,13 | 2421 | | Fannie Mae | 57,70 | +2,67 | 56,20 | 972 | | Ford Motor Co | 8,64 | +0,58 | 8,59 | 2235 | | Gap Inc | 18,47 | +2,21 | 18,07 | 388 | | Genentech | 74,77 | -0,15 | 74,88 | 130 | | General Elec Co | 40,42 | +0,47 | 40,23 | 3317 | | General Motors | 38,82 | +0,34 | 38,69 | 1333 | | Goldman Sachs Gr | 229,10 | +1,93 | 225,12 | 1466 | | HJ Heinz Co | 46,55 | +0,41 | 46,36 | 201 | | Halliburton Co | 40,30 | -0,59 | 40,54 | 808 | | Hewlett-Packard | 51,63 | +0,06 | 51,60 | 1060 | | Home Depot Inc | 31,40 | +1,68 | 30,88 | 1588 | | Honeywell Int | 58,81 | +0,15 | 58,72 | 326 | | Illinois Tool Works | 56,47 | -0,21 | 56,59 | 309 | | Intel Corp | 25,80 | -0,81 | 26,01 | 16697 | | IBM | 113,98 | +0,91 | 112,95 | 971 | | Intl Paper | 35,76 | +0,76 | 35,49 | 215 | | Johnson&Johnson | 64,03 | -0,64 | 64,44 | 970 | | J P Morgan Chase | 46,49 | +0,48 | 46,27 | 2029 | | Kimberly-Clark | 70,53 | +0,64 | 70,08 | 261 | | Kohls | 57,35 | +1,61 | 56,44 | 621 | | Kroger | 28,82 | +0,77 | 28,60 | 317 | | Lehman Brothers | 57,94 | +0,91 | 57,42 | 1411 | | Lockheed Martin | 109,24 | +1,13 | 108,02 | 368 | | Lowes Cos | 27,66 | +1,77 | 27,18 | 901 | | Marsh & McLennan | 25,97 | +0,78 | 25,77 | 302 | | McDonalds Corp | 57,43 | +0,49 | 57,15 | 553 | | Medtronic | 47,40 | +0,21 | 47,30 | 726 | | Merck & Co | 56,87 | +1,19 | 56,20 | 1439 | | Merrill Lynch | 62,09 | -1,79 | 63,22 | 3778 | | Metlife Inc | 68,65 | +2,36 | 67,07 | 493 | | Micron Tech | 9,60 | -1,84 | 9,78 | 1005 | | Microsoft | 31,86 | +1,95 | 31,25 | 52055 | | Minnesota Mining | 85,86 | -0,28 | 86,10 | 469 | | Motorola Inc | 19,44 | +4,80 | 18,55 | 4663 | | Occidental Petr | 68,35 | +0,77 | 67,83 | 775 | | Omnicom Group | 50,93 | +0,22 | 50,82 | 148 | | Oracle Corp | 21,15 | -0,14 | 21,18 | 12874 | | Pfizer Inc | 24,08 | +0,42 | 23,98 | 4093 | | Philip Morris | 72,50 | +0,19 | 72,36 | 1050 | | Raytheon Co | 63,54 | -2,74 | 65,33 | 711 | | Schering-plough | 29,87 | -0,20 | 29,93 | 845 | | Tenet Healthcare | 3,28 | -0,30 | 3,29 | 603 | | Texas Instrument | 31,36 | -0,54 | 31,53 | 1408 | | Textron Inc | 67,31 | -0,56 | 67,69 | 209 | | Time Warner Inc | 18,09 | -1,47 | 18,36 | 1827 | | Tyco Int | 42,00 | -1,13 | 42,48 | 237 | | Unisys Corp | 6,07 | +2,02 | 5,95 | 460 | | UPS | 75,46 | — | 75,46 | 367 | | United Tech | 76,37 | -0,16 | 76,49 | 455 | | Unitedhealth Gr | 48,63 | +0,33 | 48,47 | 576 | | US Bancorp | 31,88 | +1,34 | 31,46 | 851 | | Verizon Comm | 44,50 | +0,18 | 44,42 | 901 | | Wachovia | 46,15 | +1,65 | 45,40 | 1382 | | Wal-Mart Stores | 44,11 | +0,55 | 43,87 | 1955 | | Walt Disney Co | 34,60 | -1,31 | 35,06 | 679 | | Washington Mutual | 28,32 | -2,41 | 29,02 | 1361 | | Wells Fargo | 34,01 | -0,09 | 34,04 | 1691 | | Xerox Corp | 16,83 | +0,48 | 16,75 | 313 |
|
