| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +1,16 | 10,3 | 6269 | | ANZ Banking Grp | 28,1 | +1,37 | 27,7 | 9170 | | CommonWealth Bank | 60,4 | +1,39 | 59,5 | 3401 | | National Australian Bank | 39,1 | +0,41 | 38,9 | 5838 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 32016 | | Westpac Banking | 28,3 | -0,28 | 28,4 | 9581 | | Япония (JPY) | | Asahi Kasei | 762,0 | +0,93 | 755,0 | 6889 | | Daiwa Securities | 1157,0 | +2,39 | 1130,0 | 9099 | | Fuji Photo Film | 5120,0 | +0,20 | 5110,0 | 1942 | | Fujitsu Ltd | 776,0 | — | 776,0 | 11092 | | Honda Motor Co | 3820,0 | +2,41 | 3730,0 | 5812 | | Kao Corp | 3470,0 | +0,58 | 3450,0 | 1435 | | KDDI* | 765000,0 | +0,13 | 764000,0 | 23 | | Mitsubishi Fin Gr* | 1228,0 | +6,60 | 1152,0 | 129562 | | Mitsubishi Electric | 1264,0 | +0,80 | 1254,0 | 7587 | | NEC Corp | 536,0 | +5,51 | 508,0 | 21186 | | Nippon Steel Corp | 649,0 | +1,41 | 640,0 | 53801 | | Nissan Motor Co | 1249,0 | +0,81 | 1239,0 | 14153 | | NTT* | 539000,0 | +2,28 | 527000,0 | 37 | | NTT DoCoMo* | 184000,0 | +2,79 | 179000,0 | 152 | | Pioneer | 1073,0 | +2,78 | 1044,0 | 2282 | | Ricoh | 2145,0 | +1,66 | 2110,0 | 2761 | | Seikisui House | 1295,0 | +1,01 | 1282,0 | 4153 | | Shin-Etsu Chem | 6670,0 | +5,71 | 6310,0 | 3706 | | Sony | 6000,0 | +2,39 | 5860,0 | 6904 | | Sumitomo Chem | 964,0 | +2,77 | 938,0 | 11173 | | TDK Corp | 8290,0 | +4,94 | 7900,0 | 1997 | | Toshiba Corp | 889,0 | +0,68 | 883,0 | 15595 | | Toyota Motor Co | 6240,0 | +1,63 | 6140,0 | 9379 | | Гонконг (HKD) | | Cheung Kong | 147,7 | -2,12 | 150,9 | 7335 | | China Mobile | 145,7 | +0,55 | 144,9 | 29917 | | China Unicom | 16,2 | -1,10 | 16,3 | 17077 | | CLP Holdings | 54,5 | +1,02 | 53,9 | 5027 | | CNOOC | 14,4 | -0,55 | 14,5 | 134683 | | Hang Seng Bank | 166,9 | +5,10 | 158,8 | 11033 | | Henderson Land | 73,6 | -0,54 | 74,0 | 12549 | | HSBC Holdings | 133,6 | +1,75 | 131,3 | 32844 | | Hutchison | 92,6 | +0,82 | 91,8 | 10399 | | Франция (EUR) | | Axa | 27,8 | +1,09 | 27,5 | 9499 | | BNP Paribas | 76,8 | +1,45 | 75,7 | 5171 | | Bouygues | 60,0 | -1,22 | 60,8 | 1033 | | Danone | 60,0 | -0,45 | 60,3 | 2040 | | EADS | 21,6 | +0,09 | 21,6 | 2156 | | France Telecom | 24,7 | -3,85 | 25,7 | 16111 | | Lafarge | 106,4 | +0,42 | 106,0 | 739 | | Michelin | 77,6 | -0,79 | 78,2 | 927 | | Peugeot | 51,9 | -0,06 | 52,0 | 1334 | | Renault | 97,2 | -1,89 | 99,1 | 1354 | | Sanofi-Synthelab | 65,1 | -0,67 | 65,6 | 3459 | | Schneider Elec | 94,3 | +0,12 | 94,2 | 943 | | STMicroelectronics | 10,6 | -0,19 | 10,6 | 4070 | | Total Fina Elf | 56,6 | +0,48 | 56,3 | 5143 | | Великобритания (GBp) | | ARM Holdings | 130,0 | -0,38 | 130,5 | 6715 | | Barclays | 556,5 | +0,45 | 554,0 | 76905 | | BP | 610,0 | +0,25 | 608,5 | 33154 | | BAT | 1931,0 | +1,58 | 1901,0 | 3406 | | British Airways | 325,5 | -0,84 | 328,3 | 10481 | | British Telecom | 291,8 | -1,68 | 296,8 | 23721 | | Cable & Wireless | 186,9 | -1,58 | 189,9 | 10703 | | Cadbury Schweppes | 636,0 | -0,24 | 637,5 | 4757 | | HSBC Hldg | 845,5 | +1,87 | 830,0 | 67791 | | Lloyds TSB Grp | 486,3 | +0,15 | 485,5 | 57168 | | Marks & Spencer | 588,0 | -2,08 | 600,5 | 16213 | | Prudential | 677,0 | +0,82 | 671,5 | 17263 | | Reuters Group | 589,5 | +0,34 | 587,5 | 7100 | | Rio Tinto | 5543,0 | -3,09 | 5720,0 | 4186 | | Sainsbury | 443,8 | -1,00 | 448,3 | 5537 | | Unilever | 1808,0 | -0,39 | 1815,0 | 2711 | | Vodafone Airtch | 185,4 | -0,96 | 187,2 | 122213 | | Германия (EUR) | | Allianz AG | 139,9 | +0,49 | 139,3 | 2682 | | BASF | 96,5 | +0,20 | 96,4 | 2720 | | Bayer AG | 58,3 | +0,76 | 57,8 | 5113 | | BMW | 41,1 | -0,36 | 41,3 | 1813 | | Commerzbank AG | 27,1 | +0,93 | 26,9 | 6089 | | Deutsche Bank n | 89,6 | +0,67 | 89,0 | 4356 | | Dt Telekom n | 15,1 | -1,18 | 15,3 | 26059 | | Hypovereinsbank | 43,8 | -0,59 | 44,0 | 119 | | Infineon Tech | 8,7 | -0,91 | 8,8 | 13430 | | Merck KGaA | 88,0 | -2,82 | 90,5 | 637 | | Munich Re | 124,9 | -0,35 | 125,4 | 1488 | | Sap AG | 35,8 | +0,31 | 35,7 | 6166 | | Siemens | 105,2 | +0,29 | 104,9 | 3876 | | Volkswagen AG | 157,5 | -1,64 | 160,2 | 1133 | | Финляндия (EUR) | | Nokia | 26,8 | +1,78 | 26,4 | 21354 | | Stora Enso | 10,8 | +1,89 | 10,6 | 3440 | | Швейцария (CHF) | | Ciba Special | 50,5 | -0,79 | 50,9 | 353 | | Lonza Grp AG | 131,1 | -1,87 | 133,6 | 261 | | CS Group | 68,6 | +0,96 | 67,9 | 8502 | | Nestle | 542,5 | +0,28 | 541,0 | 854 | | Novartis | 64,0 | -0,54 | 64,4 | 8961 | | Roche | 221,8 | -2,29 | 227,0 | 17 | | Swiss Re | 83,5 | +0,18 | 83,4 | 2992 | | UBS AG | 56,1 | +0,90 | 55,6 | 12483 | | Zurich Fin | 334,3 | +1,21 | 330,3 | 1065 | | Швеция (SEK) | | ABB | 187,0 | -0,27 | 187,5 | 4586 | | Electrolux | 108,8 | +1,64 | 107,0 | 3849 | | Ericsson | 15,7 | -1,63 | 16,0 | 114036 | | Nordea | 106,6 | — | 106,6 | 5025 | | Volvo | 113,8 | +3,41 | 110,0 | 13191 | | Голландия (EUR) | | ABN Amro Hld | 36,1 | +0,42 | 35,9 | 87 | | Aegon NV | 12,2 | +0,91 | 12,1 | 8844 | | Ahold Kon | 10,0 | -0,30 | 10,0 | 5649 | | Fortis | 18,6 | +1,64 | 18,3 | 30060 | | ING Grp | 26,7 | +0,98 | 26,5 | 12753 | | Philips | 28,2 | -1,67 | 28,7 | 8915 | | Россия (ADR) | | АФК Система | 40,00 | +4,75 | 40,00 | 967 | | Вимм-Билль-Данн | 118,78 | -3,19 | 122,70 | 50 | | Вымпелком | 37,62 | +0,86 | 37,30 | 641 | | Газпром | 56,60 | +0,53 | 56,40 | 18453 | | ЛУКОЙЛ | 87,20 | -1,14 | 88,10 | 2653 | | Мобильные телесистемы | 95,08 | -3,73 | 98,76 | 399 | | Норильский никель | 287,00 | -2,30 | 293,75 | 327 | | Пятерочка | 32,17 | +1,26 | 31,75 | 280 | | РАО ЕЭС России | 127,25 | -2,12 | 130,00 | 241 | | Ростелеком | 68,70 | +0,88 | 68,10 | 140 | | Мечел | 94,62 | +0,13 | 94,50 | 390 | | Сургутнефтегаз | 59,30 | -0,34 | 59,50 | 634 | | Канада (CAD) | | Bank of Montreal | 59,3 | -1,66 | 60,3 | 326 | | Bank Nova Scotia | 51,9 | -0,58 | 52,2 | 427 | | BCE Inc | 39,2 | +0,54 | 39,0 | 1925 | | Imperial Oil | 51,3 | +0,96 | 50,8 | 212 | | Loblaw Cos Ltd | 32,0 | -0,09 | 32,0 | 81 | | Nortel Networks | 16,4 | -2,04 | 16,7 | 427 | | Royal Bank of Canada | 52,7 | -0,92 | 53,2 | 843 | | США ($) | | Abbott Labs | 58,02 | -0,24 | 58,16 | 421 | | Agilent Tech | 37,87 | +0,08 | 37,84 | 132 | | Alcoa | 35,70 | +0,25 | 35,61 | 623 | | Allstate Corp | 52,56 | +1,49 | 51,79 | 286 | | Amer Electric Power | 48,83 | -0,97 | 49,31 | 113 | | Amer Express Co | 58,38 | +0,78 | 57,93 | 517 | | AIG | 60,21 | +3,54 | 58,15 | 2087 | | Amgen | 54,00 | -1,62 | 54,89 | 2036 | | Analog Devices | 31,50 | +0,61 | 31,31 | 205 | | Anheuser-Busch | 52,12 | -0,38 | 52,32 | 260 | | Time Warner Inc | 17,03 | +0,29 | 16,98 | 1183 | | Apple Comp Inc | 188,14 | +1,42 | 185,50 | 11075 | | Applied Materials | 18,67 | -0,32 | 18,73 | 3978 | | Automatic Data Proc | 45,74 | +0,33 | 45,59 | 159 | | Bank of America | 45,50 | +0,60 | 45,23 | 1830 | | Bank of New York | 48,83 | +1,20 | 48,25 | 385 | | Baxter Int | 59,34 | -0,24 | 59,70 | 243 | | BCE Inc | 38,76 | +0,88 | 38,42 | 171 | | Berkshire cl a* | 148,15 | +0,44 | 147,50 | 1 | | Berkshire cl b* | 4,93 | +0,61 | 4,91 | 7 | | Boeing Co | 91,83 | +1,25 | 90,70 | 485 | | Bristol Myers sq | 28,60 | -2,26 | 29,26 | 1185 | | Cardinal Health | 60,19 | +0,37 | 59,97 | 115 | | Carnival | 44,80 | +1,61 | 44,09 | 388 | | Caterpillar Inc | 73,00 | +0,40 | 72,71 | 295 | | ChevronTexaco | 89,65 | +0,39 | 89,30 | 718 | | Cigna | 55,24 | -0,22 | 55,36 | 123 | | Cisco | 27,63 | +0,55 | 27,48 | 16865 | | Citigroup | 33,89 | +0,59 | 33,69 | 4235 | | Coca-Cola Co | 62,75 | -0,48 | 63,05 | 510 | | Colgate Palmoliv | 79,16 | -0,08 | 79,22 | 186 | | Costco Wholesale | 69,64 | -0,01 | 69,65 | 2589 | | Dow Chemical Co | 41,80 | +0,02 | 41,79 | 306 | | Du Pont Co | 46,95 | +0,54 | 46,70 | 315 | | Eastman Kodak | 22,87 | +0,84 | 22,68 | 177 | | Eli Lilly | 53,59 | +0,19 | 53,49 | 956 | | EMC Corp | 19,59 | +0,77 | 19,44 | 3071 | | Emerson Electric | 57,64 | — | 57,64 | 197 | | Exelon | 85,09 | -1,21 | 86,13 | 239 | | Exxon Mobil | 90,24 | +0,36 | 89,92 | 1509 | | Fannie Mae | 36,96 | +2,30 | 36,13 | 1377 | | Ford Motor Co | 6,99 | +0,14 | 6,98 | 4179 | | Gap Inc | 20,67 | +2,02 | 20,26 | 952 | | Genentech | 65,90 | -0,35 | 66,13 | 2949 | | General Elec Co | 36,67 | -0,11 | 36,71 | 2472 | | General Motors | 27,78 | -1,14 | 28,10 | 956 | | Goldman Sachs Gr | 217,90 | -0,16 | 218,26 | 1016 | | HJ Heinz Co | 47,90 | +0,42 | 47,70 | 296 | | Halliburton Co | 37,12 | +0,60 | 36,90 | 556 | | Hewlett-Packard | 51,47 | -0,37 | 51,66 | 949 | | Home Depot Inc | 29,16 | +0,66 | 28,97 | 752 | | Honeywell Int | 58,01 | +0,49 | 57,73 | 284 | | Illinois Tool Works | 56,06 | +0,79 | 55,62 | 154 | | Intel Corp | 27,43 | +0,77 | 27,22 | 14599 | | IBM | 108,41 | +0,23 | 108,16 | 600 | | Intl Paper | 33,39 | +2,49 | 32,58 | 372 | | Johnson&Johnson | 68,02 | -0,28 | 68,21 | 1143 | | J P Morgan Chase | 45,63 | +1,63 | 44,90 | 1925 | | Kimberly-Clark | 69,34 | -0,45 | 69,65 | 183 | | Kohls | 49,39 | -2,58 | 50,70 | 857 | | Kroger | 27,94 | -1,10 | 28,25 | 350 | | Lehman Brothers | 60,93 | +1,53 | 60,01 | 908 | | Lockheed Martin | 109,63 | +0,45 | 109,14 | 302 | | Lowes Cos | 24,55 | +0,04 | 24,54 | 546 | | Marsh & McLennan | 25,24 | -0,90 | 25,47 | 161 | | McDonalds Corp | 59,69 | +0,30 | 59,51 | 478 | | Medtronic | 50,77 | -0,86 | 51,21 | 228 | | Merck & Co | 59,29 | -0,19 | 59,40 | 876 | | Merrill Lynch | 58,21 | +0,80 | 57,75 | 958 | | Metlife Inc | 64,26 | +0,74 | 63,79 | 365 | | Micron Tech | 9,15 | +2,23 | 8,95 | 1516 | | Microsoft | 33,90 | -0,73 | 34,15 | 11945 | | Minnesota Mining | 84,06 | +0,36 | 83,76 | 244 | | Motorola Inc | 15,97 | +1,40 | 15,75 | 1891 | | Occidental Petr | 70,30 | +0,36 | 70,30 | 324 | | Omnicom Group | 48,57 | +0,60 | 48,28 | 230 | | Oracle Corp | 21,02 | -0,94 | 21,22 | 8103 | | Pfizer Inc | 23,97 | -0,04 | 23,98 | 1973 | | Philip Morris | 77,59 | -0,27 | 77,80 | 602 | | Raytheon Co | 63,50 | +2,35 | 62,04 | 538 | | Schering-plough | 30,80 | -1,25 | 31,19 | 483 | | Tenet Healthcare | 5,47 | +0,55 | 5,44 | 865 | | Texas Instrument | 32,20 | -0,56 | 32,38 | 1035 | | Textron Inc | 71,91 | -0,46 | 72,24 | 115 | | Time Warner Inc | 17,03 | +0,29 | 16,98 | 1183 | | Tyco Int | 40,31 | +0,77 | 40,00 | 227 | | Unisys Corp | 5,02 | -0,20 | 5,03 | 156 | | UPS | 73,43 | +0,12 | 73,34 | 224 | | United Tech | 76,93 | +0,10 | 76,85 | 408 | | Unitedhealth Gr | 55,10 | +0,77 | 54,68 | 873 | | US Bancorp | 32,72 | +0,25 | 32,64 | 864 | | Verizon Comm | 43,83 | -1,55 | 44,52 | 898 | | Wachovia | 43,36 | +0,84 | 43,00 | 1065 | | Wal-Mart Stores | 48,39 | -1,04 | 48,90 | 2179 | | Walt Disney Co | 32,72 | -0,09 | 32,75 | 440 | | Washington Mutual | 18,91 | +1,72 | 18,59 | 1503 | | Wells Fargo | 32,09 | -0,96 | 32,40 | 1906 | | Xerox Corp | 16,78 | -0,12 | 16,80 | 247 |
|
