| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,10 | 10,3 | 4690 | | ANZ Banking Grp | 30,0 | +0,50 | 29,8 | 5909 | | CommonWealth Bank | 61,2 | +1,78 | 60,1 | 3127 | | National Australian Bank | 43,1 | +1,03 | 42,7 | 5238 | | Telstra Corp | 4,7 | +0,21 | 4,7 | 26625 | | Westpac Banking | 29,9 | +2,33 | 29,2 | 6389 | | Япония (JPY) | | Asahi Kasei | 894,0 | -1,87 | 911,0 | 4827 | | Daiwa Securities | 1116,0 | +2,20 | 1092,0 | 11127 | | Fuji Photo Film | 5100,0 | +0,20 | 5090,0 | 1646 | | Fujitsu Ltd | 889,0 | +0,57 | 884,0 | 13552 | | Honda Motor Co | 4160,0 | +2,97 | 4040,0 | 11645 | | Kao Corp | 3240,0 | -1,82 | 3300,0 | 2343 | | KDDI* | 834000,0 | -1,07 | 843000,0 | 16 | | Mitsubishi Fin Gr* | 1091,0 | +4,70 | 1042,0 | 67746 | | Mitsubishi Electric | 1432,0 | -0,28 | 1436,0 | 12261 | | NEC Corp | 552,0 | — | 552,0 | 11551 | | Nippon Steel Corp | 787,0 | +2,34 | 769,0 | 47619 | | Nissan Motor Co | 1283,0 | +14,15 | 1124,0 | 76948 | | NTT* | 530000,0 | +1,92 | 520000,0 | 25 | | NTT DoCoMo* | 163000,0 | +5,84 | 154000,0 | 251 | | Pioneer | 1274,0 | +0,16 | 1272,0 | 1758 | | Ricoh | 2265,0 | -0,66 | 2280,0 | 3546 | | Seikisui House | 1359,0 | +0,89 | 1347,0 | 3273 | | Shin-Etsu Chem | 7360,0 | -0,14 | 7370,0 | 2315 | | Sony | 5720,0 | +2,88 | 5560,0 | 8537 | | Sumitomo Chem | 1025,0 | +1,38 | 1011,0 | 4825 | | TDK Corp | 9690,0 | +1,25 | 9570,0 | 853 | | Toshiba Corp | 1000,0 | +3,41 | 967,0 | 18804 | | Toyota Motor Co | 6430,0 | +3,04 | 6240,0 | 13264 | | Гонконг (HKD) | | Cheung Kong | 158,5 | +8,93 | 145,5 | 13439 | | China Mobile | 158,9 | +3,05 | 154,2 | 31369 | | China Unicom | 18,4 | +7,99 | 17,0 | 29104 | | CLP Holdings | 52,8 | +0,57 | 52,5 | 5738 | | CNOOC | 16,6 | +8,95 | 15,2 | 228869 | | Hang Seng Bank | 156,9 | +2,15 | 153,6 | 4992 | | Henderson Land | 68,3 | +5,24 | 64,9 | 22659 | | HSBC Holdings | 149,9 | +2,95 | 145,6 | 49985 | | Hutchison | 98,4 | +8,43 | 90,8 | 57331 | | Франция (EUR) | | Axa | 30,4 | +1,40 | 30,0 | 6017 | | BNP Paribas | 74,1 | +0,24 | 73,9 | 3596 | | Bouygues | 65,8 | +0,69 | 65,3 | 643 | | Danone | 59,5 | -0,78 | 60,0 | 1936 | | EADS | 24,1 | -1,84 | 24,5 | 3550 | | France Telecom | 25,8 | +0,43 | 25,7 | 9999 | | Lafarge | 113,1 | -0,11 | 113,2 | 580 | | Michelin | 97,8 | +0,22 | 97,6 | 796 | | Peugeot | 63,8 | +3,84 | 61,5 | 2691 | | Renault | 115,0 | +3,69 | 110,9 | 2715 | | Sanofi-Synthelab | 59,0 | -1,50 | 59,9 | 4365 | | Schneider Elec | 96,5 | +0,52 | 96,0 | 1119 | | STMicroelectronics | 12,0 | +0,08 | 11,9 | 4014 | | Total Fina Elf | 56,0 | +1,07 | 55,4 | 9899 | | Великобритания (GBp) | | ARM Holdings | 145,5 | -0,85 | 146,8 | 9206 | | Barclays | 593,0 | +0,76 | 588,5 | 37123 | | BP | 634,0 | +0,79 | 629,0 | 57670 | | BAT | 1816,0 | -0,98 | 1834,0 | 6297 | | British Airways | 437,8 | -1,30 | 443,5 | 9841 | | British Telecom | 327,3 | -0,15 | 327,8 | 34580 | | Cable & Wireless | 195,4 | +0,93 | 193,6 | 22653 | | Cadbury Schweppes | 624,0 | +0,56 | 620,5 | 7277 | | HSBC Hldg | 938,0 | +1,68 | 922,5 | 31342 | | Lloyds TSB Grp | 536,0 | +0,37 | 534,0 | 15832 | | Marks & Spencer | 642,0 | +2,23 | 628,0 | 7736 | | Prudential | 776,0 | -1,08 | 784,5 | 14859 | | Reuters Group | 661,0 | +1,07 | 654,0 | 10912 | | Rio Tinto | 4477,0 | +1,36 | 4417,0 | 7797 | | Sainsbury | 554,0 | -2,30 | 565,5 | 46217 | | Unilever | 1666,0 | +1,28 | 1645,0 | 2866 | | Vodafone Airtch | 191,8 | +0,21 | 193,6 | 231503 | | Германия (EUR) | | Allianz AG | 151,9 | +0,48 | 151,2 | 2585 | | BASF | 98,3 | +0,50 | 97,9 | 2485 | | Bayer AG | 57,8 | -0,84 | 58,3 | 5730 | | BMW | 46,3 | +1,29 | 45,7 | 3193 | | Commerzbank AG | 28,4 | +0,60 | 28,2 | 3623 | | Deutsche Bank n | 88,1 | +0,72 | 87,4 | 4172 | | Dt Telekom n | 14,2 | -0,84 | 14,3 | 28555 | | Hypovereinsbank | 42,8 | +1,16 | 42,3 | 118 | | Infineon Tech | 10,3 | +0,59 | 10,2 | 5531 | | Merck KGaA | 86,4 | +0,19 | 86,2 | 429 | | Munich Re | 133,5 | -0,52 | 134,2 | 1527 | | Sap AG | 37,7 | +1,24 | 37,2 | 6906 | | Siemens | 94,0 | +2,39 | 91,8 | 6214 | | Volkswagen AG | 187,6 | +3,21 | 181,8 | 2858 | | Финляндия (EUR) | | Nokia | 27,6 | -0,11 | 27,6 | 22947 | | Stora Enso | 12,2 | +2,77 | 11,9 | 5244 | | Швейцария (CHF) | | Ciba Special | 54,9 | -0,27 | 55,1 | 440 | | Lonza Grp AG | 134,8 | +0,52 | 134,1 | 204 | | CS Group | 76,4 | +0,59 | 76,0 | 6112 | | Nestle | 540,5 | +0,46 | 538,0 | 992 | | Novartis | 60,9 | +0,25 | 60,7 | 9279 | | Roche | 225,0 | +0,36 | 224,2 | 35 | | Swiss Re | 107,7 | +1,32 | 106,3 | 1612 | | UBS AG | 62,2 | +0,32 | 62,0 | 13785 | | Zurich Fin | 347,8 | +0,07 | 347,5 | 682 | | Швеция (SEK) | | ABB | 192,0 | +1,05 | 190,0 | 3293 | | Electrolux | 122,0 | +0,62 | 121,3 | 3373 | | Ericsson | 19,0 | -0,94 | 19,1 | 120679 | | Nordea | 109,4 | +0,55 | 108,8 | 4788 | | Volvo | 124,8 | — | 124,8 | 9349 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | -1,31 | 22,1 | 32416 | | Ahold Kon | 10,3 | -0,05 | 37,7 | 3332 | | Fortis | 22,0 | +0,86 | 13,9 | 5970 | | ING Grp | 30,5 | +0,29 | 10,2 | 9114 | | Philips | 28,6 | -0,77 | 22,2 | 13341 | | Россия (ADR) | | АФК Система | 38,60 | +0,29 | 38,40 | 1213 | | Вимм-Билль-Данн | 123,73 | +4,74 | 118,13 | 44 | | Вымпелком | 34,57 | +4,79 | 32,99 | 904 | | Газпром | 49,30 | +3,32 | 47,90 | 17729 | | ЛУКОЙЛ | 90,40 | +2,62 | 87,70 | 6205 | | Мобильные телесистемы | 82,33 | +0,37 | 82,03 | 622 | | Норильский никель | 307,00 | +1,67 | 300,00 | 516 | | Пятерочка | 35,35 | +2,32 | 34,50 | 1170 | | РАО ЕЭС России | 124,00 | +0,20 | 123,75 | 513 | | Ростелеком | 59,40 | -0,84 | 59,60 | 32 | | Мечел | 85,67 | -1,22 | 86,73 | 888 | | Сургутнефтегаз | 66,40 | +1,38 | 65,00 | 978 | | Канада (CAD) | | Alcan Inc | 96,4 | -0,17 | 28,7 | 4701 | | Bank Nova Scotia | 52,2 | -0,63 | 97,0 | 482 | | BCE Inc | 40,9 | +1,69 | 60,5 | 1064 | | Imperial Oil | 50,9 | +1,22 | 51,6 | 808 | | Loblaw Cos Ltd | 44,2 | -0,44 | 41,1 | 1248 | | Nortel Networks | 16,2 | +1,70 | 50,0 | 329 | | Royal Bank of Canada | 53,9 | +0,09 | 44,2 | 105 | | США ($) | | Abbott Labs | 54,44 | +0,68 | 54,07 | 644 | | Agilent Tech | 36,24 | +0,58 | 36,03 | 356 | | Alcoa | 40,37 | +2,59 | 39,35 | 2494 | | Allstate Corp | 52,26 | -0,32 | 52,43 | 698 | | Alltel | 71,14 | +0,20 | 71,00 | 1273 | | Amer Electric Power | 48,08 | +0,86 | 47,67 | 259 | | Amer Express Co | 60,27 | -0,66 | 60,67 | 961 | | AIG | 63,18 | +1,66 | 62,15 | 1979 | | Amgen | 56,18 | -1,75 | 57,18 | 3463 | | Analog Devices | 33,45 | +1,27 | 33,03 | 268 | | Anheuser-Busch | 51,61 | -0,37 | 51,80 | 533 | | Time Warner Inc | 18,23 | -0,65 | 18,35 | 2527 | | Apple Comp Inc | 185,26 | +0,30 | 184,70 | 12019 | | Applied Materials | 19,00 | +0,74 | 18,86 | 11545 | | Automatic Data Proc | 47,08 | +1,10 | 46,57 | 560 | | Bank of America | 48,09 | +0,12 | 48,03 | 2837 | | Bank of New York | 47,86 | -0,91 | 48,30 | 830 | | Baxter Int | 59,83 | -0,20 | 59,95 | 282 | | BCE Inc | 42,81 | +0,33 | 42,67 | 120 | | Berkshire cl a* | 127,90 | +0,31 | 127,50 | 1 | | Berkshire cl b* | 4,26 | +0,73 | 4,23 | 6 | | Boeing Co | 96,38 | +0,37 | 96,02 | 914 | | Bristol Myers sq | 29,84 | +0,30 | 29,75 | 1608 | | Cardinal Health | 67,23 | +2,56 | 65,55 | 801 | | Carnival | 47,92 | +0,52 | 47,67 | 396 | | Caterpillar Inc | 74,03 | -1,35 | 75,04 | 1001 | | ChevronTexaco | 93,07 | +1,55 | 91,65 | 1649 | | Cigna | 53,72 | +3,17 | 52,07 | 358 | | Cisco | 32,34 | +1,38 | 31,90 | 16464 | | Citigroup | 42,70 | +0,16 | 42,63 | 5507 | | Coca-Cola Co | 61,60 | +0,05 | 61,57 | 1223 | | Colgate Palmoliv | 73,96 | +0,01 | 73,95 | 392 | | Costco Wholesale | 67,03 | +2,29 | 65,53 | 1776 | | Dow Chemical Co | 44,96 | +0,97 | 44,53 | 657 | | Du Pont Co | 48,95 | +1,20 | 48,37 | 728 | | Eastman Kodak | 28,05 | +1,78 | 27,56 | 369 | | Eli Lilly | 53,48 | +1,52 | 52,68 | 1149 | | EMC Corp | 25,06 | +2,16 | 24,53 | 6192 | | Emerson Electric | 51,33 | -0,14 | 51,40 | 487 | | Exelon | 81,02 | +1,00 | 80,22 | 585 | | Exxon Mobil | 94,03 | +1,97 | 92,21 | 3689 | | Fannie Mae | 57,22 | -3,88 | 60,03 | 1215 | | Ford Motor Co | 8,73 | +0,69 | 8,67 | 4397 | | Gap Inc | 18,67 | +0,32 | 18,61 | 1134 | | Genentech | 73,51 | -0,85 | 74,14 | 567 | | General Elec Co | 40,49 | +0,27 | 40,38 | 4189 | | General Motors | 37,94 | +0,45 | 37,77 | 958 | | Goldman Sachs Gr | 239,64 | +1,58 | 235,92 | 2552 | | HJ Heinz Co | 46,84 | -0,36 | 47,01 | 250 | | Halliburton Co | 41,06 | -0,53 | 41,28 | 1613 | | Hewlett-Packard | 52,00 | -0,90 | 52,47 | 1637 | | Home Depot Inc | 31,48 | +0,41 | 31,35 | 3299 | | Honeywell Int | 59,99 | +0,93 | 59,44 | 308 | | Illinois Tool Works | 56,79 | -0,33 | 56,98 | 318 | | Intel Corp | 26,25 | +1,20 | 25,94 | 29949 | | IBM | 114,71 | +0,86 | 113,73 | 1046 | | Intl Paper | 36,85 | +1,15 | 36,43 | 291 | | Johnson&Johnson | 64,60 | +0,47 | 64,30 | 1405 | | J P Morgan Chase | 46,84 | -1,01 | 47,32 | 2671 | | Kimberly-Clark | 70,64 | -0,34 | 70,88 | 383 | | Kohls | 57,29 | +1,47 | 56,46 | 779 | | Kroger | 29,27 | +2,06 | 28,68 | 661 | | Lehman Brothers | 61,76 | +2,22 | 60,42 | 2325 | | Lockheed Martin | 109,41 | +0,74 | 108,61 | 310 | | Lowes Cos | 27,30 | +0,55 | 27,15 | 1078 | | Marsh & McLennan | 25,97 | -0,27 | 26,04 | 514 | | McDonalds Corp | 58,86 | +0,67 | 58,47 | 1108 | | Medtronic | 47,86 | +0,08 | 47,82 | 1181 | | Merck & Co | 57,90 | +0,56 | 57,58 | 1634 | | Merrill Lynch | 66,19 | +0,15 | 66,09 | 3634 | | Metlife Inc | 69,63 | -0,06 | 69,67 | 383 | | Micron Tech | 9,90 | +1,43 | 9,76 | 1616 | | Microsoft | 34,78 | -0,71 | 35,03 | 58336 | | Minnesota Mining | 85,32 | -0,94 | 86,13 | 952 | | Motorola Inc | 18,83 | -2,13 | 19,24 | 4250 | | Occidental Petr | 70,39 | -0,54 | 70,77 | 781 | | Omnicom Group | 50,56 | +0,54 | 50,29 | 290 | | Oracle Corp | 21,56 | +0,98 | 21,35 | 12019 | | Pfizer Inc | 24,40 | +0,37 | 24,31 | 4187 | | Philip Morris | 72,97 | — | 72,97 | 933 | | Raytheon Co | 63,92 | -0,02 | 63,93 | 306 | | Schering-plough | 31,07 | +1,80 | 30,52 | 1509 | | Tenet Healthcare | 3,42 | +1,18 | 3,38 | 827 | | Texas Instrument | 31,98 | +1,14 | 31,72 | 1846 | | Textron Inc | 68,54 | +2,12 | 67,12 | 295 | | Time Warner Inc | 18,23 | -0,65 | 18,35 | 2527 | | Tyco Int | 42,27 | -0,24 | 42,37 | 287 | | Unisys Corp | 6,23 | -2,81 | 6,41 | 398 | | UPS | 75,07 | +0,13 | 74,97 | 517 | | United Tech | 75,92 | +0,64 | 75,44 | 578 | | Unitedhealth Gr | 48,01 | +0,04 | 47,99 | 823 | | US Bancorp | 32,52 | +0,43 | 32,38 | 1201 | | Verizon Comm | 45,79 | +0,42 | 45,60 | 1864 | | Wachovia | 46,70 | +0,34 | 46,54 | 1239 | | Wal-Mart Stores | 45,00 | +0,81 | 44,64 | 2655 | | Walt Disney Co | 34,56 | +0,52 | 34,38 | 1095 | | Washington Mutual | 27,81 | -0,75 | 28,58 | 1569 | | Wells Fargo | 34,48 | -0,20 | 34,55 | 1864 | | Xerox Corp | 17,09 | +1,18 | 16,89 | 458 |
|
