| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +2,64 | 9,8 | 6826 | | ANZ Banking Grp | 28,4 | +3,58 | 27,4 | 10740 | | CommonWealth Bank | 60,4 | +1,77 | 59,3 | 2854 | | National Australian Bank | 43,9 | +1,57 | 43,2 | 5373 | | Telstra Corp | 4,7 | +0,86 | 4,7 | 31087 | | Westpac Banking | 28,4 | +1,25 | 28,0 | 11000 | | Япония (JPY) | | Asahi Kasei | 786,0 | -2,72 | 808,0 | 6868 | | Daiwa Securities | 945,0 | +1,07 | 935,0 | 8383 | | Fuji Photo Film | 5000,0 | +1,01 | 4950,0 | 5435 | | Fujitsu Ltd | 770,0 | +3,22 | 746,0 | 18703 | | Honda Motor Co | 3800,0 | +1,06 | 3760,0 | 9075 | | Kao Corp | 3170,0 | — | 3170,0 | 1487 | | KDDI* | 757000,0 | -2,57 | 777000,0 | 23 | | Mitsubishi Fin Gr* | 910,0 | +0,78 | 903,0 | 86395 | | Mitsubishi Electric | 1298,0 | +0,23 | 1295,0 | 6845 | | NEC Corp | 505,0 | — | 505,0 | 15846 | | Nippon Steel Corp | 646,0 | +0,16 | 645,0 | 70094 | | Nissan Motor Co | 1148,0 | +0,61 | 1141,0 | 15780 | | NTT* | 499000,0 | -0,20 | 500000,0 | 21 | | NTT DoCoMo* | 164000,0 | +1,86 | 161000,0 | 117 | | Pioneer | 1060,0 | +2,42 | 1035,0 | 3035 | | Ricoh | 2005,0 | -0,99 | 2025,0 | 4043 | | Seikisui House | 1225,0 | -0,08 | 1226,0 | 4029 | | Shin-Etsu Chem | 6680,0 | -1,04 | 6750,0 | 2060 | | Sony | 5260,0 | +0,96 | 5210,0 | 6202 | | Sumitomo Chem | 894,0 | -3,46 | 926,0 | 8386 | | TDK Corp | 7910,0 | +1,93 | 7760,0 | 1552 | | Toshiba Corp | 860,0 | -0,46 | 864,0 | 28205 | | Toyota Motor Co | 6020,0 | +0,67 | 5980,0 | 13355 | | Гонконг (HKD) | | Cheung Kong | 144,7 | +2,12 | 141,7 | 13132 | | China Mobile | 128,9 | -0,39 | 129,4 | 70369 | | China Unicom | 14,5 | +0,83 | 14,4 | 29122 | | CLP Holdings | 50,9 | -0,78 | 51,3 | 8153 | | CNOOC | 12,9 | -1,23 | 13,0 | 219033 | | Hang Seng Bank | 141,2 | -0,42 | 141,8 | 4484 | | Henderson Land | 69,2 | +2,29 | 67,7 | 8389 | | HSBC Holdings | 137,3 | +0,15 | 137,1 | 29978 | | Hutchison | 90,0 | +0,67 | 89,4 | 14785 | | Франция (EUR) | | Axa | 27,5 | +0,07 | 27,5 | 8223 | | BNP Paribas | 72,4 | +1,42 | 71,4 | 5472 | | Bouygues | 60,1 | -1,01 | 60,7 | 1055 | | Danone | 57,8 | -0,02 | 57,8 | 1287 | | EADS | 22,9 | +0,13 | 22,9 | 2964 | | France Telecom | 25,8 | +3,45 | 24,9 | 10576 | | Lafarge | 110,8 | +0,43 | 110,3 | 874 | | Michelin | 86,9 | -1,79 | 88,5 | 1050 | | Peugeot | 56,4 | -1,69 | 57,4 | 1033 | | Renault | 96,0 | -1,63 | 97,6 | 1407 | | Sanofi-Synthelab | 63,1 | +2,02 | 61,9 | 4035 | | Schneider Elec | 90,6 | -0,93 | 91,4 | 1124 | | STMicroelectronics | 11,5 | -0,43 | 11,5 | 2034 | | Total Fina Elf | 54,0 | -2,79 | 55,6 | 10842 | | Великобритания (GBp) | | ARM Holdings | 133,0 | -0,37 | 133,5 | 5116 | | Barclays | 523,5 | +2,05 | 513,0 | 62675 | | BP | 584,5 | -0,34 | 586,5 | 35110 | | BAT | 1740,0 | -0,06 | 1741,0 | 2550 | | British Airways | 374,0 | +2,40 | 365,3 | 10062 | | British Telecom | 289,0 | -0,43 | 290,3 | 34063 | | Cable & Wireless | 178,9 | -0,61 | 180,0 | 38055 | | Cadbury Schweppes | 613,5 | +1,91 | 602,0 | 5163 | | HSBC Hldg | 842,0 | -0,82 | 849,0 | 37925 | | Lloyds TSB Grp | 499,5 | +2,46 | 487,5 | 22209 | | Marks & Spencer | 647,5 | +0,54 | 644,0 | 9495 | | Prudential | 691,0 | +0,73 | 686,0 | 14701 | | Reuters Group | 626,0 | -0,48 | 629,0 | 2332 | | Rio Tinto | 5406,0 | -4,45 | 5658,0 | 9536 | | Sainsbury | 424,8 | -0,64 | 427,5 | 7341 | | Unilever | 1746,0 | +2,89 | 1697,0 | 5713 | | Vodafone Airtch | 193,5 | +6,32 | 182,0 | 337552 | | Германия (EUR) | | Allianz AG | 145,4 | +0,96 | 144,0 | 2392 | | BASF | 91,8 | +0,36 | 91,5 | 1816 | | Bayer AG | 54,6 | -0,24 | 54,8 | 3582 | | BMW | 42,1 | +1,37 | 41,5 | 2964 | | Commerzbank AG | 27,1 | +1,20 | 26,8 | 4695 | | Deutsche Bank n | 84,8 | +0,51 | 84,4 | 4675 | | Dt Telekom n | 14,6 | +2,60 | 14,2 | 34687 | | Hypovereinsbank | 44,7 | +1,34 | 44,1 | 153 | | Infineon Tech | 9,2 | -0,97 | 9,3 | 13174 | | Merck KGaA | 81,8 | +1,33 | 80,7 | 701 | | Munich Re | 123,0 | -0,47 | 123,6 | 999 | | Sap AG | 34,8 | -0,97 | 35,1 | 5982 | | Siemens | 100,7 | -1,85 | 102,6 | 6449 | | Volkswagen AG | 172,0 | -3,04 | 177,4 | 2155 | | Финляндия (EUR) | | Nokia | 26,0 | -0,12 | 26,0 | 23367 | | Stora Enso | 11,4 | +0,26 | 11,3 | 2926 | | Швейцария (CHF) | | Ciba Special | 50,8 | -0,29 | 50,9 | 445 | | Lonza Grp AG | 131,5 | -1,13 | 133,0 | 202 | | CS Group | 68,2 | +1,04 | 67,5 | 6958 | | Nestle | 542,5 | +1,97 | 532,0 | 1241 | | Novartis | 59,5 | +1,02 | 58,9 | 10554 | | Roche | 215,7 | +2,86 | 209,7 | 16 | | Swiss Re | 99,7 | +0,61 | 99,1 | 1762 | | UBS AG | 53,6 | +1,04 | 53,0 | 14931 | | Zurich Fin | 320,3 | +0,47 | 318,8 | 1029 | | Швеция (SEK) | | ABB | 178,5 | -3,51 | 185,0 | 13255 | | Electrolux | 119,0 | +0,63 | 118,3 | 3371 | | Ericsson | 18,4 | +0,33 | 18,3 | 56296 | | Nordea | 108,0 | +0,56 | 107,4 | 6238 | | Volvo | 113,8 | -1,30 | 115,3 | 8355 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | -0,55 | 36,4 | 146 | | Aegon NV | 12,9 | -0,54 | 13,0 | 5728 | | Ahold Kon | 10,0 | +2,45 | 9,8 | 4812 | | Fortis | 17,9 | +0,06 | 17,9 | 22188 | | ING Grp | 26,9 | -1,21 | 27,2 | 10547 | | Philips | 29,0 | -0,65 | 29,2 | 4936 | | Россия (ADR) | | АФК Система | 39,02 | -2,01 | 39,80 | 347 | | Вимм-Билль-Данн | 130,85 | +3,85 | 126,00 | 40 | | Вымпелком | 30,65 | +2,92 | 29,78 | 754 | | Газпром | 51,70 | -0,77 | 52,10 | 10520 | | ЛУКОЙЛ | 88,50 | -0,56 | 88,90 | 2367 | | Мобильные телесистемы | 89,18 | -0,91 | 90,00 | 552 | | Норильский никель | 307,50 | -0,16 | 307,50 | 775 | | Пятерочка | 33,90 | -2,65 | 34,00 | 71 | | РАО ЕЭС России | 123,50 | +0,61 | 122,75 | 530 | | Ростелеком | 57,80 | +0,69 | 57,70 | 26 | | Мечел | 79,56 | +5,60 | 75,34 | 642 | | Сургутнефтегаз | 61,00 | +0,50 | 60,60 | 1000 | | Канада (CAD) | | Alcan Inc | 97,3 | -0,62 | 98,0 | 48 | | Bank of Montreal | 58,1 | +1,10 | 57,5 | 695 | | Bank Nova Scotia | 50,7 | +0,60 | 50,4 | 405 | | BCE Inc | 40,4 | +0,87 | 40,1 | 569 | | Imperial Oil | 51,0 | -2,24 | 52,1 | 281 | | Loblaw Cos Ltd | 40,9 | +0,22 | 40,8 | 44 | | Nortel Networks | 17,5 | -1,74 | 17,8 | 349 | | Royal Bank of Canada | 51,2 | +1,37 | 50,5 | 1606 | | США ($) | | Abbott Labs | 54,58 | -0,16 | 54,67 | 384 | | Agilent Tech | 33,79 | +0,84 | 33,51 | 124 | | Alcoa | 36,26 | +1,09 | 35,87 | 996 | | Allstate Corp | 53,60 | +0,79 | 53,18 | 218 | | Alltel | 71,30 | +0,15 | 71,19 | 274 | | Amer Electric Power | 45,99 | +0,15 | 45,92 | 100 | | Amer Express Co | 57,47 | +2,46 | 56,09 | 1245 | | AIG | 57,60 | +1,44 | 56,78 | 1264 | | Amgen | 53,98 | -0,95 | 54,50 | 2084 | | Analog Devices | 32,54 | +1,43 | 32,08 | 210 | | Anheuser-Busch | 49,99 | +0,22 | 49,88 | 239 | | Time Warner Inc | 17,43 | +1,75 | 17,13 | 1239 | | Apple Comp Inc | 164,14 | +6,75 | 153,76 | 20462 | | Applied Materials | 18,47 | +1,21 | 18,31 | 6253 | | Automatic Data Proc | 47,01 | +0,84 | 46,62 | 180 | | Bank of America | 44,74 | +1,73 | 43,98 | 2410 | | Bank of New York | 46,86 | +1,49 | 46,17 | 503 | | Baxter Int | 57,61 | +0,91 | 57,09 | 156 | | BCE Inc | 41,96 | +1,75 | 41,24 | 29 | | Berkshire cl a* | 134,51 | +0,60 | 133,71 | 1 | | Berkshire cl b* | 4,49 | +0,38 | 4,47 | 4 | | Boeing Co | 93,12 | +0,28 | 92,86 | 481 | | Bristol Myers sq | 28,31 | +0,96 | 28,04 | 758 | | Cardinal Health | 60,93 | +0,73 | 60,49 | 143 | | Carnival | 45,08 | +1,92 | 44,23 | 389 | | Caterpillar Inc | 70,38 | +1,12 | 69,60 | 585 | | ChevronTexaco | 84,54 | -0,86 | 85,27 | 1057 | | Cigna | 49,16 | +0,27 | 49,03 | 135 | | Cisco | 29,27 | +0,55 | 29,11 | 12356 | | Citigroup | 34,39 | +2,44 | 33,57 | 7402 | | Coca-Cola Co | 60,05 | +0,32 | 59,86 | 691 | | Colgate Palmoliv | 76,68 | -0,13 | 76,78 | 231 | | Costco Wholesale | 66,98 | +1,90 | 65,73 | 1335 | | Dow Chemical Co | 41,14 | +0,69 | 40,86 | 410 | | Du Pont Co | 46,30 | -0,22 | 46,81 | 518 | | Eastman Kodak | 24,69 | +1,19 | 24,40 | 163 | | Eli Lilly | 52,56 | +0,94 | 52,50 | 767 | | EMC Corp | 19,25 | +2,23 | 18,83 | 4394 | | Emerson Electric | 54,98 | +1,48 | 54,18 | 373 | | Exelon | 78,62 | -0,11 | 79,15 | 406 | | Exxon Mobil | 84,14 | -0,47 | 84,54 | 1725 | | Fannie Mae | 48,71 | +3,51 | 47,06 | 975 | | Ford Motor Co | 7,95 | +1,02 | 7,87 | 2852 | | Gap Inc | 20,48 | +2,66 | 19,95 | 962 | | Genentech | 74,17 | -0,22 | 74,33 | 256 | | General Elec Co | 38,84 | +1,54 | 38,25 | 3802 | | General Motors | 31,56 | +2,50 | 30,79 | 1077 | | Goldman Sachs Gr | 225,57 | +5,06 | 214,71 | 2218 | | HJ Heinz Co | 45,80 | +1,08 | 45,31 | 152 | | Halliburton Co | 37,02 | +0,57 | 36,81 | 850 | | Hewlett-Packard | 48,46 | +1,94 | 47,54 | 1579 | | Home Depot Inc | 28,50 | +0,14 | 28,46 | 2743 | | Honeywell Int | 57,31 | +0,32 | 57,13 | 349 | | Illinois Tool Works | 55,02 | +0,35 | 54,83 | 186 | | Intel Corp | 25,60 | +1,23 | 25,29 | 15508 | | IBM | 102,62 | +1,15 | 101,45 | 1315 | | Intl Paper | 34,23 | +1,36 | 33,77 | 143 | | Johnson&Johnson | 66,98 | +1,01 | 66,31 | 1622 | | J P Morgan Chase | 43,26 | +2,05 | 42,39 | 2606 | | Kimberly-Clark | 68,57 | +0,88 | 67,97 | 204 | | Kohls | 51,04 | +5,04 | 48,59 | 728 | | Kroger | 27,34 | +2,63 | 26,71 | 416 | | Lehman Brothers | 61,32 | +5,45 | 58,30 | 1670 | | Lockheed Martin | 109,95 | +1,12 | 108,73 | 237 | | Lowes Cos | 24,93 | +2,30 | 24,37 | 1188 | | Marsh & McLennan | 25,30 | +1,28 | 24,98 | 271 | | McDonalds Corp | 56,94 | -0,18 | 58,54 | 1119 | | Medtronic | 46,49 | +0,28 | 46,36 | 400 | | Merck & Co | 57,10 | +1,98 | 55,99 | 958 | | Merrill Lynch | 54,44 | +2,35 | 53,19 | 2187 | | Metlife Inc | 65,00 | +0,87 | 64,44 | 295 | | Micron Tech | 9,33 | +0,11 | 9,32 | 683 | | Microsoft | 33,67 | +1,20 | 33,38 | 26471 | | Minnesota Mining | 80,10 | +1,11 | 79,22 | 332 | | Motorola Inc | 16,54 | +0,92 | 16,39 | 1050 | | Occidental Petr | 66,48 | -1,12 | 67,23 | 733 | | Omnicom Group | 47,21 | +1,37 | 46,57 | 226 | | Oracle Corp | 20,08 | +3,29 | 19,44 | 11819 | | Pfizer Inc | 23,30 | +1,22 | 23,02 | 2171 | | Philip Morris | 71,98 | -0,68 | 72,47 | 691 | | Raytheon Co | 60,83 | +0,15 | 60,74 | 154 | | Schering-plough | 29,11 | +0,48 | 28,97 | 535 | | Tenet Healthcare | 4,26 | -2,07 | 4,35 | 542 | | Texas Instrument | 31,65 | +0,83 | 31,39 | 1236 | | Textron Inc | 66,26 | -0,11 | 66,33 | 177 | | Time Warner Inc | 17,43 | +1,75 | 17,13 | 1239 | | Tyco Int | 39,69 | +1,38 | 39,15 | 299 | | Unisys Corp | 5,98 | +1,87 | 5,87 | 262 | | UPS | 73,15 | +0,69 | 72,65 | 236 | | United Tech | 74,23 | +0,41 | 73,93 | 395 | | Unitedhealth Gr | 53,00 | +0,68 | 52,64 | 748 | | US Bancorp | 31,57 | +1,06 | 31,24 | 670 | | Verizon Comm | 43,53 | +1,71 | 42,80 | 681 | | Wachovia | 41,71 | +2,66 | 40,63 | 1247 | | Wal-Mart Stores | 45,86 | +5,86 | 43,32 | 4651 | | Walt Disney Co | 32,38 | +1,12 | 32,02 | 755 | | Washington Mutual | 20,97 | +0,96 | 20,77 | 1452 | | Wells Fargo | 32,61 | +0,80 | 32,35 | 1324 | | Xerox Corp | 16,00 | +0,57 | 15,91 | 431 |
|
