| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -0,88 | 10,3 | 4890 | | ANZ Banking Grp | 29,7 | -0,87 | 30,0 | 8753 | | CommonWealth Bank | 61,5 | +0,41 | 61,2 | 3220 | | National Australian Bank | 42,8 | -0,90 | 43,1 | 3635 | | Telstra Corp | 4,7 | — | 4,7 | 16437 | | Westpac Banking | 30,0 | +0,23 | 29,9 | 6680 | | Япония (JPY) | | Asahi Kasei | 918,0 | +2,68 | 894,0 | 8608 | | Daiwa Securities | 1086,0 | -2,69 | 1116,0 | 12193 | | Fuji Photo Film | 5130,0 | +0,59 | 5100,0 | 3387 | | Fujitsu Ltd | 891,0 | +0,22 | 889,0 | 20684 | | Honda Motor Co | 4200,0 | +0,96 | 4160,0 | 12858 | | Kao Corp | 3220,0 | -0,62 | 3240,0 | 2651 | | KDDI* | 844000,0 | +1,20 | 834000,0 | 27 | | Mitsubishi Fin Gr* | 1111,0 | +1,83 | 1091,0 | 58298 | | Mitsubishi Electric | 1367,0 | -4,54 | 1432,0 | 11348 | | NEC Corp | 557,0 | +0,91 | 552,0 | 11264 | | Nippon Steel Corp | 777,0 | -1,27 | 787,0 | 50252 | | Nissan Motor Co | 1290,0 | +0,55 | 1283,0 | 34221 | | NTT* | 520000,0 | -1,89 | 530000,0 | 36 | | NTT DoCoMo* | 164000,0 | +0,61 | 163000,0 | 150 | | Pioneer | 1268,0 | -0,47 | 1274,0 | 1875 | | Ricoh | 2245,0 | -0,88 | 2265,0 | 3580 | | Seikisui House | 1509,0 | +11,04 | 1359,0 | 12811 | | Shin-Etsu Chem | 7340,0 | -0,27 | 7360,0 | 1632 | | Sony | 5640,0 | -1,40 | 5720,0 | 4638 | | Sumitomo Chem | 1018,0 | -0,68 | 1025,0 | 5798 | | TDK Corp | 9570,0 | -1,24 | 9690,0 | 909 | | Toshiba Corp | 965,0 | -3,50 | 1000,0 | 35893 | | Toyota Motor Co | 6410,0 | -0,31 | 6430,0 | 8844 | | Гонконг (HKD) | | Cheung Kong | 154,2 | -2,71 | 158,5 | 14000 | | China Mobile | 158,0 | -0,57 | 158,9 | 30282 | | China Unicom | 18,8 | +2,29 | 18,4 | 24639 | | CLP Holdings | 52,1 | -1,23 | 52,8 | 7254 | | CNOOC | 16,9 | +2,17 | 16,6 | 257510 | | Hang Seng Bank | 157,6 | +0,45 | 156,9 | 7738 | | Henderson Land | 69,7 | +2,12 | 68,3 | 13647 | | HSBC Holdings | 149,8 | -0,07 | 149,9 | 36417 | | Hutchison | 95,1 | -3,40 | 98,4 | 26926 | | Франция (EUR) | | Axa | 30,4 | +0,20 | 30,4 | 4053 | | BNP Paribas | 74,9 | +1,07 | 74,2 | 3545 | | Bouygues | 65,0 | -1,25 | 65,8 | 521 | | Danone | 59,0 | -0,77 | 59,4 | 1758 | | EADS | 23,7 | -1,58 | 24,1 | 3566 | | France Telecom | 25,2 | -2,33 | 25,8 | 10677 | | Lafarge | 111,0 | -1,90 | 113,2 | 630 | | Michelin | 91,1 | -6,57 | 97,5 | 2107 | | Peugeot | 63,1 | -1,33 | 64,0 | 1383 | | Renault | 115,5 | +0,31 | 115,2 | 1204 | | Sanofi-Synthelab | 59,4 | +0,63 | 59,1 | 2698 | | Schneider Elec | 94,8 | -1,90 | 96,7 | 1034 | | STMicroelectronics | 11,8 | -1,26 | 12,0 | 3167 | | Total Fina Elf | 55,5 | -0,82 | 56,0 | 6664 | | Великобритания (GBp) | | ARM Holdings | 147,0 | +1,03 | 145,5 | 11386 | | Barclays | 597,0 | +0,67 | 593,0 | 18908 | | BP | 622,5 | -1,81 | 634,0 | 43912 | | BAT | 1795,0 | -1,16 | 1816,0 | 5228 | | British Airways | 432,8 | -1,14 | 437,8 | 6102 | | British Telecom | 323,0 | -1,30 | 327,3 | 18183 | | Cable & Wireless | 193,3 | -1,07 | 195,4 | 7731 | | Cadbury Schweppes | 636,5 | +2,00 | 624,0 | 8101 | | HSBC Hldg | 939,5 | +0,16 | 938,0 | 29678 | | Lloyds TSB Grp | 538,5 | +0,47 | 536,0 | 20293 | | Marks & Spencer | 646,0 | +0,62 | 642,0 | 15465 | | Prudential | 768,5 | -0,97 | 776,0 | 19371 | | Reuters Group | 660,0 | -0,15 | 661,0 | 3859 | | Rio Tinto | 4416,0 | -1,54 | 4477,0 | 4574 | | Sainsbury | 551,5 | -0,18 | 552,5 | 17704 | | Unilever | 1654,0 | -0,72 | 1666,0 | 3311 | | Vodafone Airtch | 188,9 | -2,63 | 194,0 | 180084 | | Германия (EUR) | | Allianz AG | 153,1 | +0,82 | 151,9 | 2042 | | BASF | 96,0 | -2,39 | 98,3 | 3468 | | Bayer AG | 57,1 | -1,23 | 57,8 | 2920 | | BMW | 45,7 | -1,32 | 46,3 | 1746 | | Commerzbank AG | 28,8 | +1,73 | 28,4 | 3412 | | Deutsche Bank n | 88,8 | +0,85 | 88,1 | 3646 | | Dt Telekom n | 14,1 | -0,56 | 14,2 | 20776 | | Hypovereinsbank | 43,0 | +0,51 | 42,8 | 160 | | Infineon Tech | 10,2 | -0,87 | 10,3 | 5918 | | Merck KGaA | 85,7 | -0,80 | 86,4 | 451 | | Munich Re | 133,5 | -0,01 | 133,5 | 616 | | Sap AG | 37,4 | -0,85 | 37,7 | 4347 | | Siemens | 93,5 | -0,60 | 94,0 | 3987 | | Volkswagen AG | 189,6 | +1,06 | 187,6 | 1985 | | Финляндия (EUR) | | Nokia | 27,2 | -1,45 | 27,6 | 11551 | | Stora Enso | 12,0 | -1,72 | 12,2 | 3507 | | Швейцария (CHF) | | Ciba Special | 55,1 | +0,36 | 54,9 | 621 | | Lonza Grp AG | 133,9 | -0,67 | 134,8 | 192 | | CS Group | 76,8 | +0,52 | 76,4 | 6641 | | Nestle | 531,5 | -1,67 | 540,5 | 892 | | Novartis | 61,2 | +0,58 | 60,9 | 9359 | | Roche | 218,6 | -2,84 | 225,0 | 21 | | Swiss Re | 107,1 | -0,56 | 107,7 | 948 | | UBS AG | 60,9 | -2,09 | 62,2 | 22173 | | Zurich Fin | 345,3 | -0,72 | 347,8 | 394 | | Швеция (SEK) | | ABB | 191,0 | -0,52 | 192,0 | 3158 | | Electrolux | 122,5 | +0,41 | 122,0 | 2190 | | Ericsson | 18,8 | -1,05 | 19,0 | 70918 | | Nordea | 111,3 | +1,74 | 109,4 | 12397 | | Volvo | 122,0 | -2,20 | 124,8 | 5863 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +1,01 | 21,8 | 48924 | | Ahold Kon | 10,3 | +0,05 | 37,7 | 1628 | | Fortis | 21,7 | +0,29 | 14,0 | 5515 | | ING Grp | 30,5 | — | 10,3 | 6198 | | Philips | 28,3 | -1,18 | 22,0 | 11299 | | Россия (ADR) | | АФК Система | 38,10 | -3,01 | 38,51 | 366 | | Вимм-Билль-Данн | 121,26 | -0,68 | 122,09 | 28 | | Вымпелком | 33,45 | -4,24 | 34,93 | 1080 | | Газпром | 49,37 | -0,59 | 49,49 | 7932 | | ЛУКОЙЛ | 89,15 | -0,44 | 90,00 | 3656 | | Мобильные телесистемы | 82,40 | +0,02 | 82,38 | 262 | | Норильский никель | 298,00 | -2,30 | 305,00 | 320 | | Пятерочка | 35,25 | +1,70 | 35,30 | 170 | | РАО ЕЭС России | 121,25 | -2,22 | 124,00 | 331 | | Ростелеком | 58,78 | -0,91 | 59,32 | 51 | | Мечел | 82,90 | -4,31 | 86,63 | 744 | | Сургутнефтегаз | 65,70 | -1,21 | 65,90 | 460 | | Канада (CAD) | | Alcan Inc | 96,3 | -1,01 | 28,6 | 4018 | | Bank Nova Scotia | 52,7 | +0,25 | 96,1 | 542 | | BCE Inc | 41,0 | -0,31 | 61,7 | 705 | | Imperial Oil | 50,7 | +0,32 | 52,5 | 699 | | Loblaw Cos Ltd | 43,7 | -0,10 | 41,1 | 741 | | Nortel Networks | 15,7 | -1,32 | 51,4 | 205 | | Royal Bank of Canada | 54,5 | -0,61 | 44,0 | 42 | | США ($) | | Abbott Labs | 54,49 | +0,07 | 54,45 | 489 | | Agilent Tech | 36,00 | -0,08 | 36,03 | 256 | | Alcoa | 39,62 | -2,00 | 40,43 | 1762 | | Allstate Corp | 52,05 | -0,06 | 52,08 | 559 | | Alltel | 71,12 | +0,01 | 71,11 | 741 | | Amer Electric Power | 48,35 | +0,75 | 47,99 | 361 | | Amer Express Co | 60,65 | +0,23 | 60,51 | 676 | | AIG | 63,00 | -0,32 | 63,20 | 920 | | Amgen | 56,74 | -0,09 | 56,79 | 2714 | | Analog Devices | 33,49 | +0,96 | 33,17 | 389 | | Anheuser-Busch | 51,33 | -0,79 | 51,74 | 425 | | Time Warner Inc | 17,99 | -0,61 | 18,10 | 1775 | | Apple Comp Inc | 186,77 | +0,91 | 185,09 | 15883 | | Applied Materials | 19,11 | +0,74 | 18,97 | 6298 | | Automatic Data Proc | 49,04 | +3,94 | 47,18 | 996 | | Bank of America | 47,67 | -0,65 | 47,98 | 2237 | | Bank of New York | 47,80 | -0,40 | 47,99 | 678 | | Baxter Int | 60,94 | +1,80 | 59,86 | 661 | | BCE Inc | 43,07 | +0,14 | 43,01 | 97 | | Berkshire cl a* | 128,30 | +0,07 | 128,21 | 1 | | Berkshire cl b* | 4,28 | +0,05 | 4,27 | 6 | | Boeing Co | 98,05 | +1,09 | 96,99 | 1040 | | Bristol Myers sq | 30,15 | +1,41 | 29,73 | 1434 | | Cardinal Health | 66,82 | +0,12 | 66,74 | 211 | | Carnival | 48,00 | +0,15 | 47,93 | 466 | | Caterpillar Inc | 73,67 | -0,31 | 73,90 | 563 | | ChevronTexaco | 90,32 | -2,76 | 92,88 | 1699 | | Cigna | 51,92 | -0,57 | 52,22 | 302 | | Cisco | 32,33 | -0,25 | 32,41 | 15224 | | Citigroup | 41,92 | -1,80 | 42,69 | 4593 | | Coca-Cola Co | 61,49 | -0,57 | 61,84 | 1093 | | Colgate Palmoliv | 75,65 | +1,87 | 74,26 | 957 | | Costco Wholesale | 67,19 | +0,28 | 67,00 | 1173 | | Dow Chemical Co | 44,96 | -0,51 | 45,19 | 806 | | Du Pont Co | 48,90 | -0,22 | 49,01 | 613 | | Eastman Kodak | 28,50 | +1,75 | 28,26 | 735 | | Eli Lilly | 53,79 | +0,50 | 53,52 | 790 | | EMC Corp | 24,98 | -1,54 | 25,37 | 4387 | | Emerson Electric | 51,16 | -0,72 | 51,53 | 401 | | Exelon | 81,35 | +0,59 | 80,87 | 335 | | Exxon Mobil | 91,63 | -2,12 | 93,61 | 3295 | | Fannie Mae | 56,88 | -0,94 | 57,42 | 542 | | Ford Motor Co | 8,73 | -0,46 | 8,77 | 4017 | | Gap Inc | 18,80 | +0,70 | 18,67 | 333 | | Genentech | 73,62 | -0,98 | 74,35 | 228 | | General Elec Co | 40,47 | -0,22 | 40,56 | 3677 | | General Motors | 38,41 | +1,19 | 37,96 | 2587 | | Goldman Sachs Gr | 241,20 | -1,07 | 243,81 | 2461 | | HJ Heinz Co | 46,90 | +0,02 | 46,89 | 200 | | Halliburton Co | 39,21 | -3,40 | 40,59 | 1665 | | Hewlett-Packard | 51,80 | +0,06 | 51,77 | 981 | | Home Depot Inc | 31,32 | -0,25 | 31,40 | 2077 | | Honeywell Int | 60,22 | +0,85 | 59,71 | 374 | | Illinois Tool Works | 56,48 | -1,02 | 57,06 | 152 | | Intel Corp | 26,20 | -0,23 | 26,26 | 13582 | | IBM | 114,58 | -0,19 | 114,80 | 939 | | Intl Paper | 36,20 | -1,92 | 36,91 | 300 | | Johnson&Johnson | 64,97 | -0,02 | 64,98 | 1162 | | J P Morgan Chase | 46,18 | -1,05 | 46,67 | 2080 | | Kimberly-Clark | 70,21 | -0,37 | 70,47 | 355 | | Kohls | 56,62 | -0,84 | 57,10 | 377 | | Kroger | 29,24 | +0,27 | 29,16 | 432 | | Lehman Brothers | 61,18 | -2,52 | 62,76 | 1474 | | Lockheed Martin | 109,90 | +0,60 | 109,24 | 251 | | Lowes Cos | 27,08 | -0,44 | 27,20 | 829 | | Marsh & McLennan | 25,65 | -1,46 | 26,03 | 332 | | McDonalds Corp | 58,97 | -0,35 | 59,18 | 586 | | Medtronic | 47,16 | -1,28 | 47,77 | 852 | | Merck & Co | 58,06 | +0,50 | 57,77 | 1270 | | Merrill Lynch | 64,93 | -3,69 | 67,42 | 2705 | | Metlife Inc | 69,37 | -0,06 | 69,41 | 426 | | Micron Tech | 10,16 | +1,70 | 9,99 | 2304 | | Microsoft | 34,92 | +1,01 | 34,57 | 36795 | | Minnesota Mining | 85,53 | -0,51 | 85,97 | 394 | | Motorola Inc | 18,84 | -0,58 | 18,95 | 1926 | | Occidental Petr | 67,07 | -4,50 | 70,23 | 1163 | | Omnicom Group | 50,25 | -0,51 | 50,51 | 173 | | Oracle Corp | 21,55 | -1,01 | 21,77 | 7300 | | Pfizer Inc | 24,59 | +0,33 | 24,51 | 3503 | | Philip Morris | 73,07 | +0,14 | 72,97 | 678 | | Raytheon Co | 63,49 | -0,25 | 63,65 | 426 | | Schering-plough | 30,36 | -2,06 | 31,00 | 1356 | | Tenet Healthcare | 3,57 | +3,48 | 3,45 | 745 | | Texas Instrument | 32,37 | +0,56 | 32,19 | 1444 | | Textron Inc | 67,57 | -1,69 | 68,73 | 366 | | Time Warner Inc | 17,99 | -0,61 | 18,10 | 1775 | | Tyco Int | 41,87 | -0,99 | 42,29 | 287 | | Unisys Corp | 6,09 | -0,49 | 6,12 | 305 | | UPS | 75,08 | -0,03 | 75,10 | 267 | | United Tech | 75,96 | +0,24 | 75,78 | 581 | | Unitedhealth Gr | 47,62 | -0,69 | 47,95 | 676 | | US Bancorp | 32,38 | -0,40 | 32,51 | 865 | | Verizon Comm | 45,43 | -1,22 | 45,99 | 1703 | | Wachovia | 45,68 | -1,34 | 46,30 | 1441 | | Wal-Mart Stores | 45,17 | +0,36 | 45,01 | 1557 | | Walt Disney Co | 34,38 | -0,87 | 34,68 | 630 | | Washington Mutual | 27,80 | -0,79 | 28,02 | 1395 | | Wells Fargo | 34,03 | -0,29 | 34,13 | 1346 | | Xerox Corp | 17,01 | -0,18 | 17,04 | 568 |
|
