| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,7 | +1,58 | 9,5 | 4622 | | ANZ Banking Grp | 28,5 | +1,14 | 28,2 | 3806 | | CommonWealth Bank | 48,1 | +1,48 | 47,4 | 1949 | | National Australian Bank | 39,7 | +1,61 | 39,0 | 2898 | | Telstra Corp | 4,1 | +0,74 | 4,0 | 20614 | | Westpac Banking | 24,0 | +0,63 | 23,9 | 5275 | | Япония (JPY) | | Asahi Kasei | 781,0 | +1,56 | 769,0 | 9166 | | Daiwa Securities | 1317,0 | +1,54 | 1297,0 | 6344 | | Fuji Photo Film | 4920,0 | +0,82 | 4880,0 | 1907 | | Fujitsu Ltd | 950,0 | -0,73 | 957,0 | 6862 | | Honda Motor Co | 4200,0 | +0,24 | 4190,0 | 5559 | | Kao Corp | 3170,0 | -0,94 | 3200,0 | 1779 | | KDDI* | 804000,0 | +1,64 | 791000,0 | 10 | | Mitsubishi Fin Gr* | 1500000,
0 | +2,04 | 1470000,0 | 23 | | Mitsubishi Electric | 1081,0 | +1,03 | 1070,0 | 5541 | | NEC Corp | 561,0 | +0,18 | 560,0 | 11660 | | Nippon Steel Corp | 563,0 | +0,36 | 561,0 | 50331 | | Nissan Motor Co | 1398,0 | +0,58 | 1390,0 | 9637 | | NTT* | 605000,0 | +0,83 | 600000,0 | 25 | | NTT DoCoMo* | 183000,0 | +1,10 | 181000,0 | 84 | | Pioneer | 1633,0 | -1,80 | 1663,0 | 4036 | | Ricoh | 2320,0 | +1,98 | 2275,0 | 3575 | | Seikisui House | 1682,0 | +2,00 | 1649,0 | 3742 | | Shin-Etsu Chem | 7960,0 | +1,53 | 7840,0 | 2217 | | Sony | 4970,0 | +1,84 | 4880,0 | 8135 | | Sumitomo Chem | 831,0 | +2,21 | 813,0 | 11656 | | TDK Corp | 9310,0 | +0,87 | 9230,0 | 513 | | Toshiba Corp | 771,0 | -0,13 | 772,0 | 12730 | | Toyota Motor Co | 7370,0 | +0,96 | 7300,0 | 7257 | | Гонконг (HKD) | | Cheung Kong | 90,7 | +2,66 | 88,4 | 4920 | | China Mobile | 62,1 | +1,55 | 61,2 | 29591 | | China Unicom | 9,6 | +3,12 | 9,3 | 21029 | | CLP Holdings | 56,3 | +4,16 | 54,1 | 6891 | | CNOOC | 6,9 | -0,15 | 6,9 | 77518 | | Hang Seng Bank | 104,9 | +0,38 | 104,5 | 2900 | | Henderson Land | 43,4 | +0,93 | 43,0 | 4936 | | HSBC Holdings | 140,7 | +0,07 | 140,6 | 17360 | | Hutchison | 76,0 | +1,27 | 75,1 | 12398 | | Франция (EUR) | | Axa | 30,8 | +0,42 | 30,7 | 7502 | | BNP Paribas | 83,1 | +1,34 | 82,0 | 4864 | | Bouygues | 47,9 | +0,27 | 47,8 | 1402 | | Danone | 119,8 | +0,76 | 118,9 | 575 | | EADS | 24,1 | +0,17 | 24,1 | 2105 | | France Telecom | 20,6 | +0,83 | 20,4 | 6734 | | Lafarge | 112,0 | +1,17 | 110,7 | 549 | | Michelin | 70,6 | +1,22 | 69,8 | 807 | | Peugeot | 48,6 | +2,21 | 47,6 | 1047 | | Renault | 90,7 | +1,06 | 89,8 | 791 | | Sanofi-Synthelab | 69,6 | +0,51 | 69,3 | 1925 | | Schneider Elec | 82,8 | -0,90 | 83,5 | 680 | | STMicroelectronics | 14,2 | -0,49 | 14,2 | 6108 | | Total Fina Elf | 55,3 | +1,56 | 54,5 | 7133 | | Великобритания (GBp) | | ARM Holdings | 121,3 | +0,21 | 121,0 | 7310 | | BAE System | 395,5 | +0,38 | 394,0 | 8854 | | Barclays | 718,0 | -0,21 | 719,5 | 18515 | | BP | 578,0 | -0,26 | 579,5 | 71780 | | BAT | 1433,0 | -0,56 | 1441,0 | 5100 | | British Airways | 523,0 | +2,55 | 510,0 | 7815 | | British Telecom | 305,5 | +0,74 | 303,3 | 43167 | | Cable & Wireless | 165,0 | +0,15 | 164,8 | 20022 | | Cadbury Schweppes | 538,0 | -1,28 | 545,0 | 7997 | | HSBC Hldg | 924,0 | +0,54 | 919,0 | 25771 | | Lloyds TSB Grp | 560,2 | +0,72 | 556,5 | 18437 | | Marks & Spencer | 705,5 | — | 705,5 | 2929 | | Prudential | 693,5 | — | 693,5 | 9298 | | Reuters Group | 451,8 | -0,55 | 454,3 | 4454 | | Rio Tinto | 2838,0 | +1,98 | 2783,0 | 6795 | | Sainsbury | 405,8 | +0,50 | 403,8 | 2262 | | Unilever | 1400,0 | +0,29 | 1396,0 | 2328 | | Vodafone Airtch | 144,8 | +0,87 | 143,5 | 205849 | | Германия (EUR) | | Allianz AG | 152,7 | +1,39 | 150,6 | 2840 | | BASF | 71,9 | +0,36 | 71,6 | 1829 | | Bayer AG | 40,5 | -0,34 | 40,6 | 3818 | | BMW | 43,2 | +0,61 | 43,0 | 1153 | | Commerzbank AG | 28,1 | +1,30 | 27,7 | 4265 | | Daimler-Chrysler | 46,1 | +1,08 | 45,6 | 4672 | | Deutsche Bank n | 101,2 | +0,55 | 100,6 | 2370 | | Dt Telekom n | 13,9 | +0,43 | 13,9 | 19766 | | Hypovereinsbank | 32,3 | +0,06 | 32,3 | 108 | | Infineon Tech | 10,4 | -0,38 | 10,4 | 6910 | | Merck KGaA | 82,2 | -0,10 | 82,2 | 218 | | Munich Re | 128,3 | +1,04 | 127,0 | 1367 | | Sap AG | 156,3 | -0,79 | 157,5 | 1975 | | Siemens | 74,0 | +0,50 | 73,7 | 4301 | | Volkswagen AG | 84,2 | +0,06 | 84,2 | 1027 | | Финляндия (EUR) | | Nokia | 15,5 | -0,26 | 15,5 | 17381 | | Stora Enso | 12,1 | -0,33 | 12,1 | 3041 | | Швейцария (CHF) | | Ciba Special | 80,4 | +0,31 | 80,2 | 411 | | Lonza Grp AG | 107,0 | +0,09 | 106,9 | 317 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 83,2 | +0,73 | 82,6 | 5656 | | Nestle | 439,0 | +2,15 | 429,8 | 1580 | | Novartis | 71,1 | +1,36 | 70,1 | 8216 | | Roche | 242,2 | +0,92 | 240,0 | 11 | | Swiss Re | 105,5 | +0,86 | 104,6 | 1552 | | UBS AG | 74,5 | +0,61 | 74,0 | 7139 | | Zurich Fin | 322,3 | +0,31 | 321,3 | 873 | | Швеция (SEK) | | ABB | 116,3 | +0,87 | 115,3 | 1657aaz | | Electrolux | 140,0 | +0,36 | 139,5 | 1439 | | Ericsson | 27,6 | — | 27,6 | 111787 | | Nordea | 105,4 | +1,25 | 104,1 | 14340 | | Volvo | 467,5 | -0,21 | 468,5 | 734 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | -0,28 | 14,0 | 11260 | | Ahold Kon | 24,4 | +1,24 | 24,1 | 27246 | | Fortis | 14,3 | +0,71 | 14,2 | 4771 | | ING Grp | 7,9 | -0,38 | 7,9 | 9231 | | Philips | 32,1 | +1,45 | 31,7 | 3406 | | Россия (ADR) | | АФК Система | 30,50 | +2,69 | 29,70 | 951 | | Вимм-Билль-Данн | 55,16 | +0,18 | 55,06 | 6 | | Вымпелком | 76,56 | -0,82 | 77,19 | 407 | | Газпром | 46,00 | +2,00 | 45,10 | 2371 | | ЛУКОЙЛ | 88,30 | +0,46 | 87,90 | 2134 | | Мобильные телесистемы | 48,55 | -0,49 | 48,79 | 546 | | Норильский никель | 158,50 | +2,09 | 155,50 | 164 | | Пятерочка | 25,75 | -0,39 | 25,85 | 61 | | РАО ЕЭС России | 99,10 | — | 99,10 | 592 | | Ростелеком | 40,80 | +0,74 | 40,50 | 39 | | Стальная группа Мечел | 26,07 | +0,35 | 25,98 | 62 | | Сургутнефтегаз | 73,10 | +0,14 | 73,00 | 310 | | ЮКОС | 1,83 | — | 3,95 | 1 | | Канада (CAD) | 33,9 | +2,08 | 33,2 | 12656 | | Alcan Inc | 28,2 | +1,40 | 27,9 | 4796 | | Bank Nova Scotia | 57,9 | +2,22 | 56,7 | 390 | | BCE Inc | 68,7 | -0,39 | 69,0 | 140 | | Imperial Oil | 51,8 | -0,40 | 52,0 | 496 | | Loblaw Cos Ltd | 29,7 | -0,07 | 29,7 | 2340 | | Nortel Networks | 44,3 | -0,65 | 44,5 | 268 | | Royal Bank of Canada | 47,5 | -0,11 | 47,6 | 50 | | США ($) | | Abbott Labs | 48,10 | +0,29 | 47,96 | 685 | | Agilent Tech | 34,22 | +1,12 | 33,84 | 329 | | Alcoa | 30,84 | +1,28 | 30,45 | 725 | | Allstate Corp | 64,86 | +0,51 | 64,53 | 227 | | Alltel | 58,45 | +0,50 | 58,16 | 327 | | Amer Electric Power | 42,62 | +0,45 | 42,43 | 159 | | Amer Express Co | 60,99 | +1,70 | 59,97 | 1952 | | AIG | 71,42 | +0,38 | 71,15 | 724 | | Amgen | 70,40 | +0,80 | 69,84 | 1744 | | Analog Devices | 32,90 | +1,26 | 32,49 | 780 | | Anheuser-Busch | 48,53 | +0,77 | 48,16 | 230 | | Time Warner Inc | 21,49 | +0,56 | 21,37 | 3211 | | Apple Comp Inc | 89,76 | +0,80 | 89,05 | 12138 | | Applied Materials | 18,34 | +2,23 | 17,94 | 9290 | | Automatic Data Proc | 49,18 | +1,44 | 48,48 | 435 | | Bank of America | 53,26 | +0,32 | 53,09 | 1991 | | Bank of New York | 39,25 | -0,03 | 39,26 | 531 | | Baxter Int | 46,42 | +3,13 | 45,01 | 1710 | | BCE Inc | 25,69 | -0,04 | 25,70 | 75 | | Bellsouth Corp | 46,59 | +0,13 | 46,53 | 680 | | Berkshire cl a* | 109,75 | -0,05 | 109,80 | 1 | | Berkshire cl b* | 3,66 | -0,19 | 3,66 | 2 | | Boeing Co | 89,56 | -0,04 | 89,60 | 587 | | Bristol Myers sq | 25,66 | +0,59 | 25,51 | 1458 | | Cardinal Health | 65,42 | -0,06 | 65,46 | 210 | | Carnival | 47,98 | +0,50 | 47,74 | 448 | | Caterpillar Inc | 62,18 | +1,12 | 61,49 | 688 | | ChevronTexaco | 74,60 | +0,27 | 74,40 | 1535 | | Cigna | 129,14 | +0,59 | 128,38 | 152 | | Cisco | 27,40 | +0,55 | 27,25 | 12060 | | Citigroup | 52,74 | +0,80 | 52,32 | 3795 | | Coca-Cola Co | 48,93 | +0,18 | 48,84 | 1241 | | Colgate Palmoliv | 65,85 | +0,44 | 65,56 | 257 | | Costco Wholesale | 54,64 | +2,82 | 53,14 | 2468 | | Daimler-Chrysler | 60,57 | +0,55 | 60,24 | 99 | | Dow Chemical Co | 40,03 | +0,58 | 39,80 | 563 | | Du Pont Co | 47,62 | +1,02 | 47,14 | 766 | | Eastman Kodak | 26,24 | +0,42 | 26,13 | 270 | | Eli Lilly | 53,98 | +0,54 | 53,69 | 416 | | EMC Corp | 13,43 | +2,13 | 13,15 | 2801 | | Emerson Electric | 43,06 | +0,09 | 43,02 | 465 | | Exelon | 62,48 | +0,60 | 62,11 | 504 | | Exxon Mobil | 77,82 | +0,59 | 77,36 | 3366 | | Fannie Mae | 60,37 | +0,38 | 60,14 | 382 | | First Data Corp | 25,10 | -0,67 | 25,27 | 631 | | Ford Motor Co | 6,92 | +0,58 | 6,88 | 14524 | | Gap Inc | 20,20 | +3,22 | 19,57 | 1176 | | Genentech | 82,01 | — | 82,01 | 497 | | General Elec Co | 35,82 | +0,90 | 35,50 | 5492 | | General Motors | 29,60 | +0,48 | 29,46 | 935 | | Goldman Sachs Gr | 199,69 | +0,70 | 198,31 | 1311 | | HJ Heinz Co | 46,32 | +0,50 | 46,09 | 327 | | Halliburton Co | 33,17 | +1,38 | 32,72 | 2581 | | Hewlett-Packard | 39,85 | +0,45 | 39,67 | 1931 | | Home Depot Inc | 39,69 | +1,48 | 39,11 | 3034 | | Honeywell Int | 42,61 | +1,79 | 41,86 | 1040 | | Illinois Tool Works | 47,15 | +1,07 | 46,65 | 289 | | Intel Corp | 20,96 | +1,26 | 20,70 | 18098 | | IBM | 95,44 | +0,71 | 94,77 | 850 | | Intl Paper | 34,40 | +0,26 | 34,31 | 211 | | Johnson&Johnson | 66,13 | +1,01 | 65,47 | 1276 | | J P Morgan Chase | 47,51 | -0,19 | 47,60 | 1446 | | Kimberly-Clark | 66,62 | +0,62 | 66,21 | 222 | | Kohls | 70,49 | +2,32 | 68,89 | 844 | | Kroger | 24,20 | +1,21 | 23,91 | 967 | | Lehman Brothers | 75,54 | -1,09 | 76,37 | 1513 | | Lockheed Martin | 90,36 | +0,47 | 89,94 | 281 | | Lowes Cos | 31,23 | +2,23 | 30,55 | 1799 | | Marsh & McLennan | 31,08 | +1,64 | 30,58 | 399 | | McDonalds Corp | 43,84 | +0,57 | 43,59 | 661 | | Medtronic | 54,04 | -0,13 | 54,11 | 526 | | Merck & Co | 43,69 | +0,81 | 43,34 | 2167 | | Merrill Lynch | 89,75 | +0,18 | 89,59 | 954 | | Metlife Inc | 58,73 | +0,74 | 58,30 | 679 | | Micron Tech | 14,02 | +2,34 | 13,70 | 2793 | | Microsoft | 29,90 | +1,18 | 29,55 | 19026 | | Minnesota Mining | 78,96 | -0,37 | 79,25 | 382 | | Motorola Inc | 20,82 | +0,82 | 20,65 | 2363 | | Occidental Petr | 51,08 | +2,00 | 50,08 | 1065 | | Omnicom Group | 105,38 | +0,18 | 105,44 | 175 | | Oracle Corp | 18,19 | +0,94 | 18,02 | 6669 | | Pfizer Inc | 25,56 | +0,67 | 25,39 | 4783 | | Philip Morris | 84,87 | +0,34 | 84,58 | 1557 | | Raytheon Co | 52,26 | +0,02 | 52,25 | 241 | | Schering-plough | 23,66 | +1,55 | 23,30 | 1450 | | Tenet Healthcare | 7,01 | -0,43 | 7,04 | 339 | | Texas Instrument | 29,82 | +1,33 | 29,43 | 2781 | | Textron Inc | 95,14 | -0,28 | 95,41 | 126 | | Time Warner Inc | 21,49 | +0,56 | 21,37 | 3211 | | Tyco Int | 29,95 | +0,84 | 29,70 | 1743 | | Unisys Corp | 7,46 | -0,13 | 7,47 | 324 | | UPS | 76,81 | +0,39 | 76,51 | 501 | | United Tech | 62,73 | -2,30 | 64,21 | 2392 | | Unitedhealth Gr | 49,72 | +0,02 | 49,71 | 979 | | US Bancorp | 35,78 | +0,56 | 35,58 | 2617 | | Verizon Comm | 36,04 | +0,47 | 35,87 | 1076 | | Wachovia | 56,35 | +0,02 | 56,34 | 1221 | | Wal-Mart Stores | 46,48 | +1,26 | 45,90 | 2100 | | Walt Disney Co | 34,57 | +0,38 | 34,44 | 1075 | | Washington Mutual | 44,34 | -0,36 | 44,50 | 641 | | Wells Fargo | 35,39 | +0,11 | 35,35 | 1593 | | Xerox Corp | 17,03 | — | 17,03 | 544 |
|
