| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -2,09 | 10,0 | 8640 | | ANZ Banking Grp | 27,4 | -1,97 | 28,0 | 11259 | | CommonWealth Bank | 59,3 | -0,12 | 59,4 | 3474 | | National Australian Bank | 43,2 | -0,46 | 43,4 | 7680 | | Telstra Corp | 4,7 | -0,64 | 4,7 | 44380 | | Westpac Banking | 28,0 | -2,17 | 28,6 | 7945 | | Япония (JPY) | | Asahi Kasei | 808,0 | -1,34 | 819,0 | 7053 | | Daiwa Securities | 935,0 | -1,58 | 950,0 | 7944 | | Fuji Photo Film | 4950,0 | +1,43 | 4880,0 | 4569 | | Fujitsu Ltd | 746,0 | -4,24 | 779,0 | 16759 | | Honda Motor Co | 3760,0 | -3,59 | 3900,0 | 10879 | | Kao Corp | 3170,0 | -0,31 | 3180,0 | 1718 | | KDDI* | 777000,0 | -3,60 | 806000,0 | 30 | | Mitsubishi Fin Gr* | 903,0 | -1,85 | 920,0 | 71157 | | Mitsubishi Electric | 1295,0 | -2,19 | 1324,0 | 8957 | | NEC Corp | 505,0 | -3,26 | 522,0 | 13730 | | Nippon Steel Corp | 645,0 | -5,01 | 679,0 | 107804 | | Nissan Motor Co | 1141,0 | -3,39 | 1181,0 | 23689 | | NTT* | 500000,0 | +1,21 | 494000,0 | 59 | | NTT DoCoMo* | 161000,0 | -4,17 | 168000,0 | 277 | | Pioneer | 1035,0 | -6,17 | 1103,0 | 4443 | | Ricoh | 2025,0 | -3,57 | 2100,0 | 3663 | | Seikisui House | 1226,0 | -2,54 | 1258,0 | 4190 | | Shin-Etsu Chem | 6750,0 | -3,30 | 6980,0 | 2661 | | Sony | 5210,0 | -2,62 | 5350,0 | 7829 | | Sumitomo Chem | 926,0 | -0,86 | 934,0 | 12875 | | TDK Corp | 7760,0 | -8,17 | 8450,0 | 4048 | | Toshiba Corp | 864,0 | -1,37 | 876,0 | 26665 | | Toyota Motor Co | 5980,0 | -2,76 | 6150,0 | 16566 | | Гонконг (HKD) | | Cheung Kong | 141,7 | -0,70 | 142,7 | 10893 | | China Mobile | 129,4 | -5,55 | 137,0 | 46105 | | China Unicom | 14,4 | -8,62 | 15,8 | 17836 | | CLP Holdings | 51,3 | -1,16 | 51,9 | 4933 | | CNOOC | 13,0 | -6,86 | 14,0 | 159670 | | Hang Seng Bank | 141,8 | -3,21 | 146,5 | 2256 | | Henderson Land | 67,7 | -1,38 | 68,6 | 8923 | | HSBC Holdings | 137,1 | -2,77 | 141,0 | 54467 | | Hutchison | 89,4 | +1,19 | 88,3 | 15140 | | Франция (EUR) | | Axa | 27,5 | +1,10 | 27,2 | 10277 | | BNP Paribas | 71,8 | +4,68 | 68,6 | 8245 | | Bouygues | 60,7 | -0,20 | 60,8 | 716 | | Danone | 57,7 | +0,42 | 57,4 | 1291 | | EADS | 22,9 | +2,96 | 22,3 | 4617 | | France Telecom | 25,0 | +0,77 | 24,8 | 8213 | | Lafarge | 110,2 | +2,07 | 108,0 | 1009 | | Michelin | 88,3 | +2,26 | 86,4 | 843 | | Peugeot | 57,5 | +0,82 | 57,1 | 963 | | Renault | 97,4 | -0,09 | 97,5 | 1393 | | Sanofi-Synthelab | 61,9 | +0,63 | 61,5 | 3207 | | Schneider Elec | 91,6 | -0,75 | 92,3 | 1072 | | STMicroelectronics | 11,5 | +1,85 | 11,3 | 3824 | | Total Fina Elf | 55,6 | -1,30 | 56,3 | 9945 | | Великобритания (GBp) | | ARM Holdings | 132,8 | — | 132,8 | 8948 | | Barclays | 514,0 | +8,32 | 474,5 | 109469 | | BP | 586,5 | -2,01 | 598,5 | 46765 | | BAT | 1737,0 | +0,70 | 1725,0 | 4301 | | British Airways | 364,5 | +2,46 | 355,8 | 11434 | | British Telecom | 290,5 | -0,09 | 290,8 | 28332 | | Cable & Wireless | 180,3 | +0,17 | 180,0 | 27524 | | Cadbury Schweppes | 601,5 | +0,25 | 600,0 | 7004 | | HSBC Hldg | 846,5 | +0,71 | 840,5 | 64150 | | Lloyds TSB Grp | 488,2 | +2,85 | 474,5 | 33470 | | Marks & Spencer | 642,0 | +1,34 | 633,5 | 9565 | | Prudential | 683,5 | +0,81 | 678,0 | 14947 | | Reuters Group | 627,0 | -0,16 | 629,0 | 5737 | | Rio Tinto | 5642,0 | +0,32 | 5624,0 | 14210 | | Sainsbury | 427,8 | +0,06 | 427,5 | 8258 | | Unilever | 1694,0 | +1,13 | 1675,0 | 3866 | | Vodafone Airtch | 181,3 | +1,12 | 179,3 | 132835 | | Германия (EUR) | | Allianz AG | 143,9 | +1,86 | 141,3 | 4440 | | BASF | 91,4 | -1,51 | 92,8 | 2327 | | Bayer AG | 54,6 | -1,82 | 55,6 | 4633 | | BMW | 41,4 | +0,71 | 41,1 | 2234 | | Commerzbank AG | 26,7 | +2,22 | 26,1 | 6071 | | Deutsche Bank n | 84,6 | +2,39 | 82,6 | 8162 | | Dt Telekom n | 14,2 | -0,42 | 14,2 | 17719 | | Hypovereinsbank | 44,0 | +0,30 | 43,9 | 123 | | Infineon Tech | 9,3 | +2,20 | 9,1 | 10739 | | Merck KGaA | 80,5 | -0,47 | 80,9 | 283 | | Munich Re | 123,3 | +0,40 | 122,8 | 1216 | | Sap AG | 35,0 | -0,91 | 35,3 | 6732 | | Siemens | 102,3 | -1,43 | 103,8 | 6195 | | Volkswagen AG | 177,5 | -1,02 | 179,3 | 1157 | | Финляндия (EUR) | | Nokia | 26,0 | -0,80 | 26,2 | 28669 | | Stora Enso | 11,3 | -0,79 | 11,4 | 2460 | | Швейцария (CHF) | | Ciba Special | 50,9 | +1,70 | 50,0 | 458 | | Lonza Grp AG | 132,5 | -0,60 | 133,3 | 142 | | CS Group | 67,7 | +1,58 | 66,6 | 12605 | | Nestle | 533,5 | -0,09 | 534,0 | 781 | | Novartis | 58,7 | -0,17 | 58,8 | 7398 | | Roche | 211,8 | -0,98 | 213,9 | 16 | | Swiss Re | 99,5 | +2,68 | 96,9 | 3756 | | UBS AG | 53,5 | +4,91 | 51,0 | 26922 | | Zurich Fin | 320,0 | +0,71 | 317,8 | 1125 | | Швеция (SEK) | | ABB | 185,5 | -1,85 | 189,0 | 8537 | | Electrolux | 119,5 | +3,69 | 115,3 | 4675 | | Ericsson | 18,3 | -0,33 | 18,3 | 73178 | | Nordea | 107,6 | +1,51 | 106,0 | 5250 | | Volvo | 115,0 | -0,86 | 116,0 | 8825 | | Голландия (EUR) | | ABN Amro Hld | 36,3 | -0,66 | 36,6 | 232 | | Aegon NV | 13,1 | +1,08 | 12,9 | 14182 | | Ahold Kon | 9,8 | +0,93 | 9,7 | 5751 | | Fortis | 17,8 | +1,65 | 17,5 | 29893 | | ING Grp | 27,1 | -0,51 | 27,2 | 20217 | | Philips | 29,2 | +0,55 | 29,0 | 5736 | | Россия (ADR) | | АФК Система | 42,00 | -1,97 | 40,60 | 1058 | | Вимм-Билль-Данн | 133,05 | +5,50 | 126,11 | 68 | | Вымпелком | 30,88 | -1,66 | 31,40 | 999 | | Газпром | 52,50 | -1,33 | 52,80 | 11636 | | ЛУКОЙЛ | 94,10 | -2,52 | 91,20 | 3018 | | Мобильные телесистемы | 91,28 | -2,67 | 93,78 | 1052 | | Пятерочка | 34,20 | -0,73 | 34,25 | 230 | | РАО ЕЭС России | 123,00 | — | 122,75 | 329 | | Ростелеком | 57,56 | +0,10 | 57,50 | 65 | | Мечел | 77,19 | -9,21 | 85,02 | 794 | | Сургутнефтегаз | 60,30 | -2,73 | 62,30 | 1080 | | Канада (CAD) | | Alcan Inc | 97,5 | +2,46 | 95,1 | 126 | | Bank of Montreal | 58,2 | +2,88 | 56,5 | 1285 | | Bank Nova Scotia | 50,8 | +1,56 | 50,1 | 528 | | BCE Inc | 40,2 | +0,53 | 40,0 | 1159 | | Imperial Oil | 52,4 | -0,61 | 52,7 | 324 | | Loblaw Cos Ltd | 40,9 | -0,99 | 41,4 | 74 | | Nortel Networks | 17,9 | +6,73 | 16,8 | 1307 | | Royal Bank of Canada | 51,1 | +0,99 | 50,6 | 1697 | | США ($) | | Abbott Labs | 55,01 | +1,64 | 54,12 | 681 | | Agilent Tech | 33,75 | +1,08 | 33,39 | 264 | | Alcoa | 36,20 | -2,40 | 37,09 | 2043 | | Allstate Corp | 54,32 | +2,24 | 53,13 | 469 | | Alltel | 71,33 | +0,30 | 71,12 | 435 | | Amer Electric Power | 46,31 | -0,15 | 46,38 | 272 | | Amer Express Co | 57,37 | +1,56 | 56,49 | 1646 | | AIG | 57,86 | +1,40 | 57,06 | 2243 | | Amgen | 54,66 | +0,70 | 54,28 | 2554 | | Analog Devices | 32,24 | -0,49 | 32,40 | 515 | | Anheuser-Busch | 50,38 | +1,14 | 49,81 | 464 | | Time Warner Inc | 17,53 | +1,68 | 17,24 | 1856 | | Apple Comp Inc | 164,93 | -0,27 | 165,37 | 20423 | | Applied Materials | 18,54 | -0,91 | 18,71 | 7733 | | Automatic Data Proc | 47,10 | +0,79 | 46,73 | 304 | | Bank of America | 45,08 | +2,50 | 43,98 | 4164 | | Bank of New York | 45,90 | +2,36 | 44,84 | 875 | | Baxter Int | 58,10 | +0,43 | 57,85 | 247 | | BCE Inc | 41,61 | -1,93 | 42,43 | 53 | | Berkshire cl a* | 133,50 | +0,98 | 132,21 | 1 | | Berkshire cl b* | 4,45 | +0,45 | 4,43 | 12 | | Boeing Co | 93,63 | -0,62 | 94,21 | 920 | | Bristol Myers sq | 28,23 | -0,21 | 28,29 | 1368 | | Cardinal Health | 60,70 | +1,08 | 60,05 | 279 | | Carnival | 44,75 | +1,96 | 43,89 | 906 | | Caterpillar Inc | 70,01 | -0,57 | 70,41 | 1221 | | ChevronTexaco | 85,88 | -1,76 | 87,42 | 2225 | | Cigna | 50,06 | +1,58 | 49,28 | 218 | | Cisco | 29,38 | +2,80 | 28,58 | 29391 | | Citigroup | 34,75 | +4,98 | 33,10 | 12556 | | Coca-Cola Co | 60,50 | -0,54 | 60,83 | 1039 | | Colgate Palmoliv | 77,40 | +1,16 | 76,51 | 435 | | Costco Wholesale | 66,71 | +2,17 | 65,29 | 1614 | | Dow Chemical Co | 41,60 | -0,50 | 41,81 | 641 | | Du Pont Co | 47,20 | +0,88 | 46,79 | 889 | | Eastman Kodak | 24,64 | -0,96 | 24,88 | 446 | | Eli Lilly | 52,54 | +2,00 | 51,51 | 895 | | EMC Corp | 19,89 | -0,10 | 19,91 | 5195 | | Emerson Electric | 54,98 | +0,35 | 54,79 | 559 | | Exelon | 79,97 | -2,90 | 82,36 | 563 | | Exxon Mobil | 85,66 | -1,37 | 86,85 | 4155 | | Fannie Mae | 48,30 | -1,43 | 49,00 | 1417 | | Ford Motor Co | 8,08 | -1,46 | 8,20 | 5258 | | Gap Inc | 20,07 | +3,56 | 19,38 | 1096 | | Genentech | 74,99 | -0,13 | 75,09 | 202 | | General Elec Co | 38,85 | +1,22 | 38,38 | 4384 | | General Motors | 31,12 | -0,51 | 31,28 | 2194 | | Goldman Sachs Gr | 218,92 | +3,59 | 211,33 | 2621 | | HJ Heinz Co | 45,61 | +0,37 | 45,44 | 276 | | Halliburton Co | 37,04 | -3,72 | 38,47 | 2171 | | Hewlett-Packard | 48,63 | +0,50 | 48,39 | 1952 | | Home Depot Inc | 28,86 | +2,89 | 28,05 | 2257 | | Honeywell Int | 57,54 | -0,38 | 57,76 | 374 | | Illinois Tool Works | 54,96 | -0,56 | 55,27 | 339 | | Intel Corp | 25,48 | +1,31 | 25,15 | 25099 | | IBM | 102,87 | +2,21 | 100,65 | 1952 | | Intl Paper | 34,22 | +0,15 | 34,17 | 357 | | Johnson&Johnson | 66,14 | +1,50 | 65,16 | 2057 | | J P Morgan Chase | 43,37 | +2,51 | 42,31 | 3355 | | Kimberly-Clark | 68,72 | +0,87 | 68,13 | 321 | | Kohls | 49,96 | +5,00 | 47,58 | 1301 | | Kroger | 27,65 | +3,52 | 26,71 | 727 | | Lehman Brothers | 60,58 | +4,32 | 58,07 | 1669 | | Lockheed Martin | 109,49 | +0,13 | 109,35 | 198 | | Lowes Cos | 24,71 | +3,30 | 23,92 | 1518 | | Marsh & McLennan | 25,12 | +2,49 | 24,51 | 584 | | McDonalds Corp | 58,93 | +1,06 | 58,31 | 1447 | | Medtronic | 46,40 | +0,78 | 46,04 | 378 | | Merck & Co | 56,22 | +0,57 | 55,90 | 1414 | | Merrill Lynch | 55,72 | +4,60 | 53,27 | 3070 | | Metlife Inc | 65,71 | +2,22 | 64,28 | 411 | | Micron Tech | 9,52 | -1,24 | 9,64 | 1232 | | Microsoft | 33,70 | -0,09 | 33,73 | 29568 | | Minnesota Mining | 79,55 | +0,05 | 79,51 | 751 | | Motorola Inc | 16,53 | +0,30 | 16,48 | 2329 | | Occidental Petr | 68,52 | -3,19 | 70,78 | 1387 | | Omnicom Group | 46,74 | +1,50 | 46,05 | 276 | | Oracle Corp | 19,41 | +0,23 | 19,36 | 16934 | | Pfizer Inc | 23,02 | +0,83 | 22,83 | 3787 | | Philip Morris | 73,15 | +0,61 | 72,71 | 955 | | Raytheon Co | 61,79 | +0,44 | 61,52 | 213 | | Schering-plough | 29,42 | +0,07 | 29,40 | 651 | | Tenet Healthcare | 4,25 | +4,68 | 4,06 | 1335 | | Texas Instrument | 31,81 | +0,13 | 31,77 | 2115 | | Textron Inc | 66,68 | -0,12 | 66,76 | 155 | | Time Warner Inc | 17,53 | +1,68 | 17,24 | 1856 | | Tyco Int | 40,25 | +0,27 | 40,14 | 351 | | Unisys Corp | 5,94 | +1,71 | 5,84 | 236 | | UPS | 72,49 | +2,52 | 70,71 | 645 | | United Tech | 74,05 | +0,73 | 73,51 | 644 | | Unitedhealth Gr | 52,49 | +1,59 | 51,67 | 1285 | | US Bancorp | 32,28 | +4,40 | 30,92 | 1690 | | Verizon Comm | 42,93 | +0,37 | 42,77 | 1486 | | Wachovia | 42,29 | +4,03 | 40,65 | 2301 | | Wal-Mart Stores | 43,78 | +2,05 | 42,90 | 2691 | | Walt Disney Co | 32,45 | -0,89 | 32,74 | 1137 | | Washington Mutual | 21,20 | +3,36 | 20,51 | 2292 | | Wells Fargo | 33,20 | +4,86 | 31,66 | 4216 | | Xerox Corp | 16,32 | +2,77 | 15,88 | 732 |
|
