| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,9 | +1,86 | 10,7 | 6767 | | ANZ Banking Grp | 31,4 | +0,61 | 31,2 | 3616 | | CommonWealth Bank | 58,8 | +1,59 | 57,9 | 3140 | | National Australian Bank | 41,8 | +0,70 | 41,5 | 3681 | | Telstra Corp | 4,5 | +1,35 | 4,5 | 37668 | | Westpac Banking | 29,8 | +0,30 | 29,7 | 4688 | | Япония (JPY) | | Asahi Kasei | 943,0 | -0,74 | 950,0 | 6141 | | Daiwa Securities | 1225,0 | +0,74 | 1216,0 | 12156 | | Fuji Photo Film | 5340,0 | -1,48 | 5420,0 | 1769 | | Fujitsu Ltd | 896,0 | +0,90 | 888,0 | 16622 | | Honda Motor Co | 4040,0 | +0,50 | 4020,0 | 6272 | | Kao Corp | 3440,0 | +0,58 | 3420,0 | 923 | | KDDI* | 908000,0 | +0,33 | 905000,0 | 22 | | Mitsubishi Fin Gr* | 1185,0 | -0,25 | 1188,0 | 34198 | | Mitsubishi Electric | 1472,0 | +0,68 | 1462,0 | 5224 | | NEC Corp | 583,0 | +1,39 | 575,0 | 11115 | | Nippon Steel Corp | 839,0 | -0,83 | 846,0 | 27054 | | Nissan Motor Co | 1188,0 | -0,50 | 1194,0 | 12037 | | NTT* | 545000,0 | -0,73 | 549000,0 | 20 | | NTT DoCoMo* | 164000,0 | — | 164000,0 | 91 | | Pioneer | 1387,0 | -0,43 | 1393,0 | 2417 | | Ricoh | 2470,0 | -0,60 | 2485,0 | 1226 | | Seikisui House | 1416,0 | -0,14 | 1418,0 | 4064 | | Shin-Etsu Chem | 8470,0 | — | 8470,0 | 2712 | | Sony | 5780,0 | -0,69 | 5820,0 | 3944 | | Sumitomo Chem | 969,0 | +2,87 | 942,0 | 12722 | | TDK Corp | 10060,0 | — | 10060,0 | 418 | | Toshiba Corp | 1076,0 | +0,56 | 1070,0 | 9727 | | Toyota Motor Co | 6670,0 | -1,33 | 6760,0 | 7541 | | Гонконг (HKD) | | Cheung Kong | 133,2 | -0,67 | 134,1 | 8728 | | China Mobile | 132,0 | +1,77 | 129,7 | 31855 | | China Unicom | 15,9 | -0,75 | 16,1 | 9844 | | CLP Holdings | 52,8 | -0,47 | 53,0 | 3111 | | CNOOC | 12,9 | +4,05 | 12,4 | 104327 | | Hang Seng Bank | 139,4 | +1,83 | 136,9 | 2479 | | Henderson Land | 62,0 | +1,14 | 61,3 | 9227 | | HSBC Holdings | 149,2 | -0,33 | 149,7 | 18182 | | Hutchison | 83,9 | +0,48 | 83,5 | 11375 | | Франция (EUR) | | Axa | 31,8 | -1,09 | 32,1 | 7145 | | BNP Paribas | 80,5 | -0,95 | 81,3 | 3607 | | Bouygues | 64,0 | +2,52 | 62,4 | 2368 | | Danone | 54,2 | -2,20 | 55,4 | 3548 | | EADS | 22,8 | +1,56 | 22,5 | 7283 | | France Telecom | 23,1 | — | 23,1 | 9069 | | Lafarge | 118,5 | +1,34 | 116,9 | 1373 | | Michelin | 98,6 | +0,16 | 98,4 | 1080 | | Peugeot | 61,3 | +0,51 | 61,0 | 1419 | | Renault | 111,8 | -1,41 | 113,4 | 3345 | | Sanofi-Synthelab | 63,1 | -0,55 | 63,5 | 4865 | | Schneider Elec | 94,2 | -1,38 | 95,5 | 1493 | | STMicroelectronics | 11,8 | +0,51 | 11,7 | 4841 | | Total Fina Elf | 54,9 | -0,54 | 55,2 | 8743 | | Великобритания (GBp) | | ARM Holdings | 153,8 | — | 154,0 | 7142 | | Barclays | 657,9 | -1,50 | 665,5 | 81184 | | BP | 580,3 | -0,09 | 580,5 | 96623 | | BAT | 1695,5 | +0,83 | 1689,0 | 7450 | | British Airways | 433,1 | +4,59 | 419,8 | 26514 | | British Telecom | 304,8 | -0,41 | 305,5 | 20812 | | Cable & Wireless | 182,4 | -1,09 | 183,9 | 21070 | | Cadbury Schweppes | 615,7 | +2,58 | 600,5 | 33270 | | HSBC Hldg | 945,0 | -0,42 | 948,0 | 48367 | | Lloyds TSB Grp | 564,0 | -1,31 | 571,0 | 32336 | | Marks & Spencer | 648,3 | +0,23 | 643,5 | 18296 | | Prudential | 775,9 | +0,65 | 773,0 | 15333 | | Reuters Group | 650,2 | +0,31 | 650,0 | 8935 | | Rio Tinto | 4333,6 | +4,09 | 4235,0 | 10935 | | Sainsbury | 578,7 | +0,35 | 579,5 | 8777 | | Unilever | 1550,9 | +1,34 | 1563,0 | 4724 | | Vodafone Airtch | 170,7 | — | 171,0 | 216149 | | Германия (EUR) | | Allianz AG | 163,3 | -0,15 | 163,6 | 1969 | | BASF | 95,3 | -0,85 | 96,1 | 2145 | | Bayer AG | 55,5 | +0,04 | 55,5 | 4539 | | BMW | 47,3 | -0,38 | 47,5 | 1826 | | Commerzbank AG | 30,2 | -0,59 | 30,4 | 4982 | | Deutsche Bank n | 94,0 | -0,73 | 94,7 | 4208 | | Dt Telekom n | 13,7 | -0,07 | 13,7 | 20458 | | Hypovereinsbank | 41,9 | — | 41,9 | 28 | | Infineon Tech | 11,1 | +0,18 | 11,1 | 18939 | | Merck KGaA | 90,1 | +0,52 | 89,7 | 1699 | | Munich Re | 136,4 | -0,55 | 137,1 | 1301 | | Sap AG | 39,7 | -0,35 | 39,9 | 8055 | | Siemens | 97,6 | +0,34 | 97,2 | 4823 | | Volkswagen AG | 175,2 | +1,65 | 172,4 | 2601 | | Финляндия (EUR) | | Nokia | 25,9 | +1,97 | 25,4 | 29215 | | Stora Enso | 12,4 | -0,80 | 12,5 | 4971 | | Швейцария (CHF) | | Ciba Special | 61,4 | +0,74 | 61,0 | 367 | | Lonza Grp AG | 134,3 | -0,81 | 135,4 | 281 | | CS Group | 82,0 | +0,80 | 81,3 | 9339 | | Nestle | 511,5 | -0,29 | 513,0 | 1472 | | Novartis | 64,0 | +0,16 | 63,9 | 6972 | | Roche | 247,0 | +0,82 | 245,0 | 33 | | Swiss Re | 112,1 | +0,90 | 111,1 | 2322 | | UBS AG | 68,0 | +0,07 | 68,0 | 10822 | | Zurich Fin | 361,0 | +1,12 | 357,0 | 885 | | Швеция (SEK) | | ABB | 177,5 | +1,43 | 175,0 | 4229 | | Electrolux | 150,0 | -0,33 | 150,5 | 2256 | | Ericsson | 26,3 | -0,08 | 26,3 | 93825 | | Nordea | 112,0 | -0,97 | 113,1 | 5618 | | Volvo | 126,8 | +1,00 | 125,5 | 22826 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | -0,13 | 22,5 | 23 | | Ahold Kon | 10,9 | +0,24 | 37,8 | 14695 | | Fortis | 23,3 | +0,71 | 14,1 | 13373 | | ING Grp | 32,3 | +1,02 | 10,7 | 16462 | | Philips | 32,0 | +2,56 | 22,7 | 34713 | | Россия (ADR) | | АФК Система | 34,88 | -2,54 | 35,50 | 1081 | | Вимм-Билль-Данн | 108,15 | +0,09 | 108,05 | 50 | | Вымпелком | 30,07 | +2,11 | 29,45 | 755 | | Газпром | 47,00 | -0,04 | 47,00 | 7720 | | ЛУКОЙЛ | 87,30 | — | 87,40 | 3192 | | Мобильные телесистемы | 74,79 | +1,25 | 73,87 | 300 | | Норильский никель | 292,38 | +0,69 | 289,00 | 752 | | Пятерочка | 35,03 | -2,13 | 35,20 | 366 | | РАО ЕЭС России | 118,05 | -0,63 | 118,75 | 670 | | Ростелеком | 64,70 | +0,62 | 64,60 | 54 | | Мечел | 64,97 | -2,24 | 66,46 | 781 | | Сургутнефтегаз | 66,42 | -0,30 | 66,70 | 579 | | Канада (CAD) | | Alcan Inc | 98,7 | +1,91 | 31,4 | 14659 | | Bank Nova Scotia | 52,1 | +0,04 | 98,6 | 530 | | BCE Inc | 40,5 | +0,12 | 64,2 | 530 | | Imperial Oil | 46,5 | -0,38 | 52,3 | 630 | | Loblaw Cos Ltd | 45,0 | +0,32 | 40,4 | 2876 | | Nortel Networks | 16,1 | -0,13 | 46,5 | 324 | | Royal Bank of Canada | 55,7 | -1,16 | 45,5 | 188 | | США ($) | | Abbott Labs | 54,97 | +0,20 | 54,86 | 477 | | Agilent Tech | 37,93 | -0,60 | 38,16 | 261 | | Alcoa | 39,12 | -1,51 | 39,72 | 5215 | | Allstate Corp | 58,50 | -0,56 | 58,83 | 381 | | Alltel | 70,47 | -0,04 | 70,50 | 340 | | Amer Electric Power | 47,84 | -1,12 | 48,38 | 233 | | Amer Express Co | 61,87 | -1,04 | 62,52 | 824 | | AIG | 68,56 | -2,21 | 70,11 | 1325 | | Amgen | 57,60 | +0,91 | 57,08 | 3689 | | Analog Devices | 36,66 | -0,19 | 36,73 | 396 | | Anheuser-Busch | 52,05 | +0,93 | 51,57 | 535 | | Time Warner Inc | 19,01 | -0,58 | 19,12 | 1469 | | Apple Comp Inc | 166,66 | -0,71 | 167,86 | 11928 | | Applied Materials | 20,31 | -1,72 | 20,66 | 10688 | | Automatic Data Proc | 47,95 | -0,72 | 48,30 | 293 | | Bank of America | 52,02 | -1,05 | 52,57 | 1540 | | Bank of New York | 45,05 | +0,04 | 45,03 | 401 | | Baxter Int | 55,57 | +0,02 | 55,56 | 259 | | BCE Inc | 41,26 | +0,41 | 41,09 | 39 | | Berkshire cl a* | 122,65 | +0,03 | 122,62 | 1 | | Berkshire cl b* | 4,09 | — | 4,09 | 6 | | Boeing Co | 99,19 | -2,23 | 101,45 | 3232 | | Bristol Myers sq | 29,74 | -0,37 | 29,85 | 746 | | Cardinal Health | 66,22 | +0,87 | 65,65 | 258 | | Carnival | 51,51 | +0,35 | 51,33 | 684 | | Caterpillar Inc | 81,54 | -1,18 | 82,51 | 551 | | ChevronTexaco | 91,14 | -1,79 | 92,80 | 1857 | | Cigna | 53,62 | +0,41 | 53,40 | 175 | | Cisco | 33,32 | +0,73 | 33,08 | 18894 | | Citigroup | 47,16 | -0,97 | 47,62 | 2945 | | Coca-Cola Co | 58,16 | +0,48 | 57,88 | 835 | | Colgate Palmoliv | 72,94 | +0,11 | 72,86 | 633 | | Costco Wholesale | 68,08 | +7,53 | 63,31 | 15084 | | Dow Chemical Co | 44,70 | -0,67 | 45,00 | 514 | | Du Pont Co | 49,06 | -0,85 | 49,48 | 471 | | Eastman Kodak | 27,66 | -0,22 | 27,72 | 226 | | Eli Lilly | 58,59 | +0,07 | 58,55 | 545 | | EMC Corp | 22,00 | +0,87 | 21,81 | 6814 | | Emerson Electric | 54,28 | -0,84 | 54,74 | 293 | | Exelon | 77,73 | -0,59 | 78,19 | 318 | | Exxon Mobil | 92,38 | -0,31 | 92,67 | 1864 | | Fannie Mae | 65,98 | -1,45 | 66,95 | 520 | | Ford Motor Co | 8,26 | -0,72 | 8,32 | 2740 | | Gap Inc | 19,30 | +1,69 | 18,98 | 1106 | | Genentech | 76,57 | -0,21 | 76,73 | 350 | | General Elec Co | 41,78 | -0,57 | 42,02 | 2692 | | General Motors | 37,87 | -1,20 | 38,33 | 1236 | | Goldman Sachs Gr | 237,17 | -0,85 | 239,20 | 1810 | | HJ Heinz Co | 45,78 | -0,39 | 45,96 | 131 | | Halliburton Co | 39,65 | +0,48 | 39,46 | 1377 | | Hewlett-Packard | 52,40 | -0,11 | 52,46 | 1459 | | Home Depot Inc | 33,52 | -0,83 | 33,80 | 1638 | | Honeywell Int | 60,40 | -1,37 | 61,24 | 595 | | Illinois Tool Works | 59,32 | -0,70 | 59,74 | 204 | | Intel Corp | 25,74 | -0,39 | 25,84 | 14868 | | IBM | 118,36 | +0,05 | 118,30 | 1034 | | Intl Paper | 36,27 | -2,13 | 37,06 | 964 | | Johnson&Johnson | 65,81 | -0,66 | 66,25 | 1616 | | J P Morgan Chase | 46,83 | -1,56 | 47,57 | 1780 | | Kimberly-Clark | 69,87 | -0,23 | 70,03 | 312 | | Kohls | 60,66 | +0,66 | 60,26 | 832 | | Kroger | 28,88 | +0,45 | 28,75 | 524 | | Lehman Brothers | 63,92 | -1,04 | 64,59 | 914 | | Lockheed Martin | 110,59 | -0,73 | 111,40 | 448 | | Lowes Cos | 28,86 | -0,52 | 29,01 | 929 | | Marsh & McLennan | 26,74 | +0,53 | 26,60 | 345 | | McDonalds Corp | 57,00 | -0,66 | 57,38 | 599 | | Medtronic | 56,31 | -0,62 | 56,66 | 440 | | Merck & Co | 53,34 | -0,54 | 53,63 | 640 | | Merrill Lynch | 74,89 | +0,73 | 74,35 | 1705 | | Metlife Inc | 69,89 | -1,03 | 70,62 | 364 | | Micron Tech | 10,71 | +0,66 | 10,64 | 2187 | | Microsoft | 30,23 | +0,43 | 30,10 | 12130 | | Minnesota Mining | 95,92 | +0,31 | 95,62 | 515 | | Motorola Inc | 18,61 | -0,64 | 18,73 | 1588 | | Occidental Petr | 66,44 | -0,69 | 66,90 | 733 | | Omnicom Group | 51,52 | +1,04 | 50,99 | 583 | | Oracle Corp | 22,81 | +1,00 | 22,59 | 11024 | | Pfizer Inc | 25,62 | +0,31 | 25,54 | 4159 | | Philip Morris | 69,96 | +0,04 | 69,93 | 1564 | | Raytheon Co | 63,66 | -1,23 | 64,45 | 176 | | Schering-plough | 32,28 | -0,12 | 32,32 | 686 | | Tenet Healthcare | 3,50 | +1,45 | 3,45 | 938 | | Texas Instrument | 36,37 | -0,60 | 36,59 | 1178 | | Textron Inc | 63,14 | -1,34 | 64,00 | 164 | | Time Warner Inc | 19,01 | -0,58 | 19,12 | 1469 | | Tyco Int | 46,17 | +1,32 | 45,57 | 409 | | Unisys Corp | 7,46 | +2,33 | 7,29 | 504 | | UPS | 76,14 | -0,96 | 76,88 | 355 | | United Tech | 80,30 | -1,11 | 81,20 | 387 | | Unitedhealth Gr | 49,55 | +2,19 | 48,49 | 1369 | | US Bancorp | 33,16 | -0,93 | 33,47 | 719 | | Verizon Comm | 45,66 | +0,09 | 45,62 | 1187 | | Wachovia | 50,96 | -0,89 | 51,42 | 855 | | Wal-Mart Stores | 45,26 | +0,11 | 45,21 | 1889 | | Walt Disney Co | 35,23 | -0,62 | 35,45 | 693 | | Washington Mutual | 35,22 | -2,14 | 35,99 | 1126 | | Wells Fargo | 36,36 | -2,05 | 37,12 | 1390 | | Xerox Corp | 17,51 | -0,96 | 17,68 | 363 |
|
