| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,25 | 10,4 | 6413 | | ANZ Banking Grp | 29,6 | -1,04 | 29,9 | 5312 | | CommonWealth Bank | 55,0 | -0,87 | 55,4 | 2339 | | National Australian Bank | 42,8 | -0,72 | 43,1 | 5075 | | Telstra Corp | 4,8 | -1,03 | 4,9 | 19462 | | Westpac Banking | 26,7 | -1,00 | 27,0 | 5518 | | Япония (JPY) | | Asahi Kasei | 794,0 | +0,76 | 788,0 | 3591 | | Daiwa Securities | 1337,0 | +4,78 | 1276,0 | 13974 | | Fuji Photo Film | 5040,0 | +0,80 | 5000,0 | 1715 | | Fujitsu Ltd | 755,0 | +2,17 | 739,0 | 14545 | | Honda Motor Co | 4130,0 | -0,96 | 4170,0 | 4595 | | Kao Corp | 3400,0 | +1,80 | 3340,0 | 2694 | | KDDI* | 1030000,
0 | -2,83 | 1060000,0 | 19 | | Mitsubishi Fin Gr* | 1360000,
0 | +3,03 | 1320000,0 | 53 | | Mitsubishi Electric | 1087,0 | +0,83 | 1078,0 | 8904 | | NEC Corp | 632,0 | +7,30 | 589,0 | 45272 | | Nippon Steel Corp | 864,0 | +0,93 | 856,0 | 81664 | | Nissan Motor Co | 1332,0 | +0,45 | 1326,0 | 17731 | | NTT* | 567000,0 | -0,18 | 568000,0 | 27 | | NTT DoCoMo* | 211000,0 | -0,94 | 213000,0 | 79 | | Pioneer | 1706,0 | +2,59 | 1663,0 | 4101 | | Ricoh | 2645,0 | +1,34 | 2610,0 | 1845 | | Seikisui House | 1810,0 | +1,57 | 1782,0 | 1634 | | Shin-Etsu Chem | 7900,0 | -0,38 | 7930,0 | 1231 | | Sony | 7150,0 | +3,03 | 6940,0 | 14287 | | Sumitomo Chem | 784,0 | -0,63 | 789,0 | 7545 | | TDK Corp | 10930,0 | -0,73 | 11010,0 | 822 | | Toshiba Corp | 914,0 | +2,35 | 893,0 | 21204 | | Toyota Motor Co | 7240,0 | -1,09 | 7320,0 | 8996 | | Гонконг (HKD) | | Cheung Kong | 103,9 | -1,61 | 105,6 | 4601 | | China Mobile | 74,2 | -0,67 | 74,7 | 18531 | | China Unicom | 11,5 | -0,69 | 11,6 | 8147 | | CLP Holdings | 55,5 | -1,77 | 56,5 | 6950 | | CNOOC | 7,5 | +3,01 | 7,3 | 259405 | | Hang Seng Bank | 109,9 | -0,09 | 110,0 | 1304 | | Henderson Land | 52,9 | -2,04 | 54,0 | 1837 | | HSBC Holdings | 144,6 | -0,28 | 145,0 | 7753 | | Hutchison | 76,0 | -0,91 | 76,7 | 6201 | | Франция (EUR) | | Axa | 32,1 | -0,50 | 32,2 | 6286 | | BNP Paribas | 93,5 | -0,10 | 93,6 | 2969 | | Bouygues | 64,2 | +1,07 | 63,5 | 720 | | Danone | 117,4 | -0,64 | 118,2 | 831 | | EADS | 23,4 | +0,39 | 23,3 | 3194 | | France Telecom | 22,1 | +1,42 | 21,8 | 9024 | | Lafarge | 131,0 | +0,29 | 130,6 | 736 | | Michelin | 90,5 | +0,19 | 90,4 | 466 | | Peugeot | 61,5 | +0,23 | 61,4 | 950 | | Renault | 103,7 | -0,96 | 104,7 | 1369 | | Sanofi-Synthelab | 71,0 | -0,24 | 71,2 | 3742 | | Schneider Elec | 106,5 | +0,61 | 105,8 | 547 | | STMicroelectronics | 15,0 | +1,28 | 14,9 | 18806 | | Total Fina Elf | 56,7 | -0,14 | 56,8 | 6541 | | Великобритания (GBp) | | ARM Holdings | 139,3 | +2,01 | 136,5 | 13148 | | BAE System | 444,8 | +0,11 | 444,3 | 14575 | | Barclays | 720,0 | -0,62 | 724,5 | 46778 | | BP | 580,5 | -1,61 | 590,0 | 112011 | | BAT | 1630,0 | +0,31 | 1626,0 | 6618 | | British Airways | 466,5 | -2,81 | 480,0 | 18945 | | British Telecom | 315,5 | +2,69 | 307,3 | 69189 | | Cable & Wireless | 182,1 | -0,98 | 183,9 | 15119 | | Cadbury Schweppes | 687,0 | -0,43 | 690,0 | 12322 | | HSBC Hldg | 930,2 | -0,64 | 936,0 | 41264 | | Lloyds TSB Grp | 583,5 | +0,09 | 583,0 | 22560 | | Marks & Spencer | 704,5 | -4,60 | 738,5 | 45568 | | Prudential | 768,0 | -0,39 | 771,0 | 13397 | | Reuters Group | 632,8 | -0,20 | 634,0 | 11663 | | Rio Tinto | 3561,0 | -0,11 | 3565,0 | 6738 | | Sainsbury | 547,5 | +0,37 | 545,5 | 23642 | | Unilever | 1583,0 | +0,19 | 1580,0 | 17149 | | Vodafone Airtch | 144,9 | -0,34 | 145,4 | 621063 | | Германия (EUR) | | Allianz AG | 163,4 | +1,25 | 161,4 | 3304 | | BASF | 91,1 | -0,21 | 91,3 | 1518 | | Bayer AG | 53,3 | +0,06 | 53,2 | 7707 | | BMW | 49,6 | +0,53 | 49,3 | 2240 | | Commerzbank AG | 36,8 | +1,04 | 36,4 | 3919 | | Daimler-Chrysler | 65,3 | +0,38 | 65,1 | 7007 | | Deutsche Bank n | 116,4 | +0,09 | 116,3 | 2696 | | Dt Telekom n | 13,0 | +2,61 | 12,6 | 45496 | | Hypovereinsbank | 41,0 | +1,01 | 40,6 | 234 | | Infineon Tech | 11,0 | -0,45 | 11,0 | 11165 | | Merck KGaA | 96,5 | -0,03 | 96,5 | 337 | | Munich Re | 136,5 | +0,46 | 135,9 | 1300 | | Sap AG | 35,1 | +2,57 | 34,3 | 12170 | | Siemens | 93,2 | +1,03 | 92,2 | 4238 | | Volkswagen AG | 110,3 | +2,08 | 108,0 | 1596 | | Финляндия (EUR) | | Nokia | 19,8 | -1,64 | 20,1 | 26527 | | Stora Enso | 14,3 | +0,85 | 14,1 | 4032 | | Швейцария (CHF) | | Ciba Special | 78,9 | +0,06 | 78,9 | 216 | | Lonza Grp AG | 120,5 | -0,08 | 120,6 | 198 | | CS Group | 92,5 | +0,05 | 92,4 | 3624 | | Nestle | 468,5 | -0,64 | 471,5 | 4067 | | Novartis | 68,1 | -1,30 | 69,0 | 19444 | | Roche | 256,0 | -0,78 | 258,0 | 14 | | Swiss Re | 114,3 | -0,61 | 115,0 | 6980 | | UBS AG | 78,5 | -0,32 | 78,7 | 21129 | | Zurich Fin | 386,5 | +0,19 | 385,8 | 906 | | Швеция (SEK) | | ABB | 141,5 | +1,43 | 139,5 | 4347 | | Electrolux | 173,5 | +0,58 | 172,5 | 1471 | | Ericsson | 26,1 | -0,19 | 26,1 | 71357 | | Nordea | 115,1 | -0,86 | 116,1 | 8344 | | Volvo | 142,8 | +1,78 | 140,3 | 6933 | | Голландия (EUR) | | ABN Amro Hld | 35,6 | +1,25 | 35,2 | 20041 | | Aegon NV | 15,3 | +0,52 | 15,3 | 6834 | | Ahold Kon | 9,4 | -1,05 | 9,5 | 6428 | | Fortis | 32,6 | +0,31 | 32,5 | 3589 | | ING Grp | 33,5 | +0,48 | 33,4 | 10114 | | Philips | 30,6 | +0,20 | 30,5 | 4684 | | Россия (ADR) | | АФК Система | 28,65 | -0,52 | 28,75 | 281 | | Вимм-Билль-Данн | 77,57 | +1,29 | 76,70 | 68 | | Вымпелком | 99,78 | -2,28 | 102,11 | 333 | | Газпром | 38,30 | -0,10 | 38,25 | 3098 | | ЛУКОЙЛ | 76,40 | +0,26 | 76,80 | 2771 | | Мобильные телесистемы | 54,21 | -0,81 | 54,65 | 440 | | Норильский никель | 198,25 | -1,38 | 199,50 | 415 | | Пятерочка | 30,35 | -1,14 | 30,60 | 246 | | РАО ЕЭС России | 131,75 | -0,19 | 131,25 | 736 | | Ростелеком | 55,44 | -1,46 | 56,26 | 17 | | Стальная группа Мечел | 33,56 | -5,52 | 35,52 | 282 | | Сургутнефтегаз | 61,04 | +0,16 | 61,20 | 583 | | Канада (CAD) | | Alcan Inc | 88,5 | -0,09 | 88,6 | 555 | | Bank of Montreal | 68,7 | -0,52 | 69,1 | 659 | | Bank Nova Scotia | 54,0 | +0,02 | 54,0 | 399 | | BCE Inc | 38,5 | -0,57 | 38,7 | 937 | | Imperial Oil | 51,4 | +2,72 | 50,0 | 583 | | Loblaw Cos Ltd | 50,4 | +0,02 | 50,4 | 59 | | Nortel Networks | 27,7 | +4,64 | 26,5 | 603 | | Royal Bank of Canada | 60,3 | +0,23 | 60,1 | 544 | | США ($) | | Abbott Labs | 57,83 | -1,36 | 58,63 | 716 | | Agilent Tech | 38,62 | +0,78 | 38,32 | 469 | | Alcoa | 39,56 | +1,46 | 38,99 | 784 | | Allstate Corp | 62,11 | -0,80 | 62,61 | 562 | | Alltel | 69,01 | -0,93 | 69,66 | 936 | | Amer Electric Power | 49,38 | -0,64 | 49,70 | 243 | | Amer Express Co | 64,11 | -0,25 | 64,27 | 574 | | AIG | 72,07 | +0,11 | 71,99 | 1128 | | Amgen | 53,97 | -0,39 | 54,18 | 3759 | | Analog Devices | 39,95 | -0,47 | 40,14 | 627 | | Anheuser-Busch | 49,99 | +0,68 | 49,65 | 609 | | Time Warner Inc | 21,76 | +0,05 | 21,75 | 2531 | | Apple Comp Inc | 112,74 | +0,68 | 111,98 | 6786 | | Applied Materials | 18,98 | +0,43 | 18,90 | 6118 | | Automatic Data Proc | 48,67 | -0,49 | 48,91 | 570 | | Bank of America | 51,42 | +0,37 | 51,23 | 2581 | | Bank of New York | 40,24 | +0,32 | 40,11 | 585 | | Baxter Int | 57,18 | -0,42 | 57,42 | 165 | | BCE Inc | 35,58 | -1,28 | 36,04 | 123 | | Berkshire cl a* | 109,90 | +0,83 | 109,00 | 1 | | Berkshire cl b* | 3,66 | +0,80 | 3,63 | 4 | | Boeing Co | 96,95 | +0,05 | 96,90 | 540 | | Bristol Myers sq | 29,91 | -1,32 | 30,31 | 1042 | | Cardinal Health | 71,50 | -0,38 | 71,77 | 134 | | Carnival | 49,68 | +0,53 | 49,42 | 625 | | Caterpillar Inc | 75,47 | +0,83 | 74,85 | 640 | | ChevronTexaco | 83,08 | +0,30 | 82,83 | 1298 | | Cigna | 162,90 | -0,40 | 163,55 | 125 | | Cisco | 26,39 | -0,04 | 26,40 | 10138 | | Citigroup | 55,32 | +0,88 | 54,84 | 2349 | | Coca-Cola Co | 51,66 | -0,48 | 51,91 | 845 | | Colgate Palmoliv | 66,75 | -0,42 | 67,03 | 162 | | Costco Wholesale | 55,55 | -0,39 | 55,77 | 776 | | Daimler-Chrysler | 87,83 | +0,72 | 87,20 | 241 | | Dow Chemical Co | 45,84 | -0,17 | 45,92 | 491 | | Du Pont Co | 51,94 | -0,25 | 52,07 | 513 | | Eastman Kodak | 24,97 | -0,40 | 25,07 | 303 | | Eli Lilly | 59,61 | -0,02 | 59,62 | 563 | | EMC Corp | 15,80 | -0,19 | 15,83 | 1904 | | Emerson Electric | 46,02 | -0,32 | 46,17 | 279 | | Exelon | 77,59 | +0,04 | 77,56 | 407 | | Exxon Mobil | 83,96 | +0,44 | 83,59 | 2424 | | Fannie Mae | 63,25 | -0,06 | 63,29 | 231 | | First Data Corp | 32,65 | +0,15 | 32,60 | 1447 | | Ford Motor Co | 8,76 | -0,23 | 8,78 | 2590 | | Gap Inc | 18,36 | -0,60 | 18,47 | 311 | | Genentech | 78,06 | +1,15 | 77,17 | 695 | | General Elec Co | 37,34 | +0,65 | 37,10 | 3682 | | General Motors | 31,15 | -0,42 | 31,28 | 1005 | | Goldman Sachs Gr | 229,85 | +0,27 | 229,23 | 477 | | HJ Heinz Co | 47,07 | +0,06 | 47,04 | 242 | | Halliburton Co | 36,90 | +0,52 | 36,71 | 2395 | | Hewlett-Packard | 45,35 | +0,29 | 45,22 | 1681 | | Home Depot Inc | 38,51 | -0,31 | 38,63 | 1131 | | Honeywell Int | 57,67 | -1,08 | 58,30 | 1237 | | Illinois Tool Works | 51,49 | -0,90 | 51,96 | 289 | | Intel Corp | 22,74 | +0,49 | 22,63 | 18774 | | IBM | 106,61 | -0,40 | 107,04 | 637 | | Intl Paper | 38,72 | -0,26 | 38,82 | 248 | | Johnson&Johnson | 63,53 | +0,02 | 63,52 | 1394 | | J P Morgan Chase | 52,31 | -0,48 | 52,56 | 1390 | | Kimberly-Clark | 71,01 | -0,63 | 71,46 | 242 | | Kohls | 73,51 | -0,46 | 73,85 | 357 | | Kroger | 29,65 | +0,44 | 29,52 | 422 | | Lehman Brothers | 73,93 | +0,85 | 73,31 | 686 | | Lockheed Martin | 95,58 | -3,25 | 98,79 | 658 | | Lowes Cos | 31,95 | +0,22 | 31,88 | 1070 | | Marsh & McLennan | 31,42 | -0,16 | 31,47 | 340 | | McDonalds Corp | 52,14 | -0,25 | 52,27 | 929 | | Medtronic | 50,45 | -0,24 | 50,57 | 1169 | | Merck & Co | 54,04 | +0,46 | 53,79 | 1740 | | Merrill Lynch | 93,78 | -0,05 | 93,83 | 432 | | Metlife Inc | 68,32 | -0,26 | 68,50 | 222 | | Micron Tech | 11,30 | -1,31 | 11,45 | 2200 | | Microsoft | 30,84 | -0,68 | 31,05 | 11686 | | Minnesota Mining | 87,46 | +0,46 | 87,06 | 488 | | Motorola Inc | 18,75 | -0,79 | 18,90 | 2085 | | Occidental Petr | 55,18 | +0,71 | 54,79 | 791 | | Omnicom Group | 103,91 | +0,35 | 103,55 | 134 | | Oracle Corp | 19,39 | +0,36 | 19,32 | 6425 | | Pfizer Inc | 27,43 | +0,04 | 27,42 | 2904 | | Philip Morris | 71,20 | +0,49 | 70,85 | 1260 | | Raytheon Co | 54,61 | +0,57 | 54,30 | 668 | | Schering-plough | 33,35 | +0,03 | 33,34 | 408 | | Tenet Healthcare | 6,85 | +1,33 | 6,76 | 607 | | Texas Instrument | 35,26 | -0,82 | 35,55 | 1538 | | Textron Inc | 104,72 | -0,87 | 105,64 | 102 | | Time Warner Inc | 21,76 | +0,05 | 21,75 | 2531 | | Tyco Int | 32,41 | +0,71 | 32,18 | 1064 | | Unisys Corp | 8,36 | -0,24 | 8,38 | 82 | | UPS | 70,16 | -0,21 | 70,31 | 553 | | United Tech | 68,86 | -0,09 | 68,92 | 334 | | Unitedhealth Gr | 53,55 | -0,06 | 53,58 | 439 | | US Bancorp | 34,36 | -0,64 | 34,58 | 793 | | Verizon Comm | 42,63 | +0,21 | 42,54 | 1414 | | Wachovia | 56,29 | -0,64 | 56,65 | 520 | | Wal-Mart Stores | 46,51 | -0,24 | 46,62 | 1620 | | Walt Disney Co | 36,34 | -0,27 | 36,44 | 737 | | Washington Mutual | 43,91 | +2,21 | 42,96 | 1096 | | Wells Fargo | 36,07 | -0,66 | 36,31 | 1305 | | Xerox Corp | 18,23 | -0,55 | 18,33 | 564 |
|
