| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +1,09 | 10,1 | 2174 | | ANZ Banking Grp | 28,1 | +0,64 | 27,9 | 2892 | | CommonWealth Bank | 49,4 | +1,44 | 48,7 | 1775 | | National Australian Bank | 40,4 | +1,38 | 39,9 | 2262 | | Telstra Corp | 4,1 | +0,49 | 4,1 | 22231 | | Westpac Banking | 24,3 | +0,87 | 24,0 | 3385 | | Япония (JPY) | | Asahi Kasei | 778,0 | +2,10 | 762,0 | 6283 | | Daiwa Securities | 1348,0 | +2,28 | 1318,0 | 9425 | | Fuji Photo Film | 4720,0 | +2,39 | 4610,0 | 5637 | | Fujitsu Ltd | 998,0 | +3,63 | 963,0 | 18298 | | Honda Motor Co | 4610,0 | +1,77 | 4530,0 | 6676 | | Kao Corp | 3240,0 | +2,21 | 3170,0 | 1957 | | KDDI* | 808000,0 | +3,06 | 784000,0 | 30 | | Mitsubishi Fin Gr* | 1510000,
0 | +2,72 | 1470000,0 | 38 | | Mitsubishi Electric | 1083,0 | +1,50 | 1067,0 | 5929 | | NEC Corp | 605,0 | +4,13 | 581,0 | 38850 | | Nippon Steel Corp | 631,0 | +0,64 | 627,0 | 77298 | | Nissan Motor Co | 1441,0 | +0,70 | 1431,0 | 13243 | | NTT* | 612000,0 | +1,16 | 605000,0 | 20 | | NTT DoCoMo* | 193000,0 | +0,52 | 192000,0 | 111 | | Pioneer | 1716,0 | +1,78 | 1686,0 | 3576 | | Ricoh | 2410,0 | +1,69 | 2370,0 | 2767 | | Seikisui House | 1723,0 | -0,17 | 1726,0 | 3970 | | Shin-Etsu Chem | 7830,0 | +1,95 | 7680,0 | 2354 | | Sony | 5560,0 | +2,39 | 5430,0 | 7882 | | Sumitomo Chem | 910,0 | -0,33 | 913,0 | 13696 | | TDK Corp | 9340,0 | +0,97 | 9250,0 | 1715 | | Toshiba Corp | 819,0 | +0,86 | 812,0 | 26321 | | Toyota Motor Co | 7820,0 | +2,09 | 7660,0 | 11303 | | Гонконг (HKD) | | Cheung Kong | 99,6 | +1,37 | 98,2 | 4770 | | China Mobile | 66,0 | +1,93 | 64,7 | 24010 | | China Unicom | 10,1 | +5,99 | 9,5 | 27017 | | CLP Holdings | 56,1 | +0,09 | 56,0 | 2072 | | CNOOC | 6,7 | +1,20 | 6,6 | 126650 | | Hang Seng Bank | 109,6 | +1,29 | 108,2 | 6664 | | Henderson Land | 46,7 | +1,85 | 45,9 | 2738 | | HSBC Holdings | 139,4 | +0,29 | 139,0 | 17584 | | Hutchison | 79,0 | +1,61 | 77,7 | 11654 | | Франция (EUR) | | Axa | 33,0 | +2,04 | 32,3 | 12103 | | BNP Paribas | 85,2 | +0,24 | 85,0 | 3276 | | Bouygues | 50,5 | +1,51 | 49,8 | 1288 | | Danone | 116,3 | +0,78 | 115,4 | 881 | | EADS | 25,1 | -0,75 | 25,3 | 2057 | | France Telecom | 22,2 | +0,32 | 22,1 | 9332 | | Lafarge | 113,0 | +0,27 | 112,7 | 683 | | Michelin | 69,1 | -0,58 | 69,5 | 2303 | | Peugeot | 54,1 | — | 54,1 | 732 | | Renault | 92,1 | -0,16 | 92,2 | 896 | | Sanofi-Synthelab | 70,5 | — | 70,5 | 3413 | | Schneider Elec | 90,6 | +0,72 | 89,9 | 2045 | | STMicroelectronics | 14,6 | -1,08 | 14,8 | 3643 | | Total Fina Elf | 52,2 | +0,10 | 52,2 | 12205 | | Великобритания (GBp) | | ARM Holdings | 121,7 | -2,02 | 124,0 | 30867 | | BAE System | 416,7 | -0,95 | 421,3 | 19094 | | Barclays | 758,5 | -0,13 | 761,0 | 69401 | | BP | 546,5 | +1,77 | 537,0 | 195354 | | BAT | 1519,5 | +0,07 | 1516,0 | 26524 | | British Airways | 545,3 | -1,25 | 558,0 | 15362 | | British Telecom | 316,8 | -0,86 | 319,0 | 78057 | | Cable & Wireless | 159,4 | +0,94 | 158,8 | 20775 | | Cadbury Schweppes | 546,5 | +0,64 | 543,0 | 10635 | | HSBC Hldg | 918,5 | -0,60 | 924,0 | 68179 | | Lloyds TSB Grp | 590,4 | +1,72 | 583,0 | 44443 | | Marks & Spencer | 689,2 | +0,95 | 683,5 | 11629 | | Prudential | 723,0 | -0,28 | 725,0 | 13914 | | Reuters Group | 451,0 | -0,17 | 451,8 | 8558 | | Rio Tinto | 2631,0 | -0,68 | 2649,0 | 15602 | | Sainsbury | 412,7 | +0,73 | 410,3 | 7564 | | Unilever | 1404,4 | +1,37 | 1390,0 | 10495 | | Vodafone Airtch | 149,3 | +0,17 | 149,0 | 300618 | | Германия (EUR) | | Allianz AG | 156,3 | +0,47 | 155,6 | 2480 | | BASF | 73,6 | +1,07 | 72,8 | 3351 | | Bayer AG | 43,2 | +2,96 | 42,0 | 8027 | | BMW | 43,7 | +0,46 | 43,5 | 2144 | | Commerzbank AG | 31,7 | +1,15 | 31,3 | 6634 | | Daimler-Chrysler | 46,8 | -0,53 | 47,0 | 4466 | | Deutsche Bank n | 104,2 | +1,38 | 102,8 | 4513 | | Dt Telekom n | 14,8 | +0,20 | 14,7 | 18907 | | Hypovereinsbank | 33,6 | -0,33 | 33,7 | 178 | | Infineon Tech | 11,2 | -0,18 | 11,2 | 11342 | | Merck KGaA | 87,5 | +1,78 | 86,0 | 475 | | Munich Re | 129,8 | +0,18 | 129,5 | 1480 | | Sap AG | 39,0 | -7,74 | 42,3 | 44892 | | Siemens | 77,4 | +0,83 | 76,8 | 4905 | | Volkswagen AG | 83,0 | +0,19 | 82,8 | 2664 | | Финляндия (EUR) | | Nokia | 15,0 | -0,46 | 15,1 | 31939 | | Stora Enso | 12,2 | +0,74 | 12,1 | 4977 | | Швейцария (CHF) | | Ciba Special | 84,5 | -0,24 | 84,7 | 552 | | Lonza Grp AG | 108,4 | — | 108,4 | 345 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 85,0 | +0,35 | 84,7 | 6087 | | Nestle | 438,0 | +0,81 | 434,5 | 1171 | | Novartis | 72,5 | +0,07 | 72,5 | 6580 | | Roche | 255,5 | +0,39 | 254,5 | 13 | | Swiss Re | 106,1 | +1,53 | 104,5 | 2384 | | UBS AG | 76,2 | +0,26 | 76,0 | 8058 | | Zurich Fin | 340,0 | +0,22 | 339,3 | 1031 | | Швеция (SEK) | | ABB | 124,3 | +1,84 | 122,0 | 3551aaz | | Electrolux | 117,0 | -1,27 | 118,5 | 4197 | | Ericsson | 28,5 | -0,18 | 28,6 | 77040 | | Nordea | 108,2 | -0,37 | 108,6 | 12626 | | Volvo | 473,0 | — | 473,0 | 978 | | Голландия (EUR) | | ABN Amro Hld | 14,9 | +2,14 | 14,6 | 13963 | | Ahold Kon | 25,0 | +0,73 | 24,8 | 11398 | | Fortis | 15,6 | +0,06 | 15,6 | 8346 | | ING Grp | 8,0 | -0,13 | 8,0 | 4861 | | Philips | 32,7 | -0,06 | 32,8 | 4652 | | Россия (ADR) | | АФК Система | 29,29 | +2,37 | 29,50 | 360 | | Вимм-Билль-Данн | 61,22 | +0,51 | 60,91 | 123 | | Вымпелком | 77,05 | +0,04 | 77,02 | 181 | | Газпром | 43,45 | -1,66 | 44,03 | 7872 | | ЛУКОЙЛ | 78,34 | -0,38 | 79,00 | 2998 | | Мобильные телесистемы | 47,67 | -0,85 | 48,08 | 287 | | Мосэнерго | 19,00 | — | 19,00 | 13 | | Норильский никель | 147,75 | -1,33 | 150,00 | 429 | | Пятерочка | 26,36 | +0,58 | 26,05 | 311 | | РАО ЕЭС России | 102,00 | -0,39 | 102,00 | 1021 | | Ростелеком | 44,50 | +1,37 | 43,90 | 47 | | Стальная группа Мечел | 23,95 | -1,40 | 24,29 | 111 | | Сургутнефтегаз | 68,80 | -1,87 | 69,60 | 1447 | | Канада (CAD) | | Alcan Inc | 29,0 | +1,33 | 28,6 | 6510 | | Bank Nova Scotia | 58,0 | +1,61 | 57,1 | 614 | | BCE Inc | 69,1 | +0,85 | 68,5 | 446 | | Imperial Oil | 51,0 | +0,89 | 50,6 | 494 | | Loblaw Cos Ltd | 29,9 | -0,33 | 30,0 | 772 | | Nortel Networks | 38,3 | +2,05 | 37,5 | 696 | | Royal Bank of Canada | 51,1 | +0,41 | 50,9 | 188 | | США ($) | | Abbott Labs | 50,15 | -0,40 | 50,35 | 1081 | | Agilent Tech | 33,75 | +0,15 | 33,70 | 244 | | Alcoa | 30,62 | +0,49 | 30,47 | 1873 | | Allstate Corp | 64,29 | +0,28 | 64,11 | 842 | | Alltel | 62,60 | +0,68 | 62,18 | 781 | | Amer Electric Power | 42,40 | -0,75 | 42,72 | 422 | | Amer Express Co | 58,98 | -0,79 | 59,45 | 920 | | AIG | 70,90 | -0,55 | 71,29 | 1029 | | Amgen | 73,02 | +1,54 | 71,91 | 4036 | | Analog Devices | 33,59 | -0,89 | 33,89 | 838 | | Anheuser-Busch | 50,21 | +1,07 | 49,68 | 1292 | | Time Warner Inc | 22,58 | -0,18 | 22,62 | 4513 | | Apple Comp Inc | 94,29 | -1,58 | 95,80 | 27510 | | Applied Materials | 19,37 | -0,82 | 19,53 | 15673 | | Automatic Data Proc | 48,71 | +0,68 | 48,38 | 314 | | Bank of America | 53,41 | +0,28 | 53,26 | 2299 | | Bank of New York | 40,12 | +0,30 | 40,00 | 486 | | Baxter Int | 47,50 | +0,85 | 47,10 | 487 | | BCE Inc | 25,57 | +0,24 | 25,51 | 66 | | Berkshire cl a* | 109,75 | -0,23 | 110,00 | 1 | | Berkshire cl b* | 3,66 | -0,20 | 3,67 | 5 | | Boeing Co | 87,92 | -1,04 | 88,84 | 953 | | Bristol Myers sq | 26,40 | -0,53 | 26,54 | 1157 | | Cardinal Health | 66,16 | +1,52 | 65,17 | 510 | | Carnival | 50,94 | +0,28 | 50,80 | 654 | | Caterpillar Inc | 59,50 | -0,83 | 60,00 | 1722 | | ChevronTexaco | 69,50 | +1,18 | 68,69 | 2497 | | Cigna | 130,55 | -0,02 | 130,58 | 85 | | Cisco | 28,66 | -0,10 | 28,69 | 18320 | | Citigroup | 54,33 | +0,30 | 54,17 | 4014 | | Coca-Cola Co | 48,58 | -0,33 | 48,74 | 1719 | | Colgate Palmoliv | 66,47 | +0,26 | 66,30 | 284 | | Costco Wholesale | 55,30 | -0,03 | 55,32 | 1305 | | Daimler-Chrysler | 60,39 | -0,43 | 60,65 | 136 | | Dow Chemical Co | 40,39 | +0,90 | 40,03 | 1084 | | Du Pont Co | 49,73 | +1,66 | 48,92 | 1249 | | Eastman Kodak | 25,17 | -0,63 | 25,33 | 1004 | | Eli Lilly | 52,54 | +0,59 | 52,23 | 946 | | EMC Corp | 14,25 | -0,42 | 14,31 | 2737 | | Emerson Electric | 44,01 | +0,50 | 43,79 | 518 | | Exelon | 59,92 | -1,06 | 60,56 | 598 | | Exxon Mobil | 71,47 | +0,69 | 70,98 | 5324 | | Fannie Mae | 58,21 | +0,10 | 58,15 | 471 | | First Data Corp | 25,74 | -0,77 | 25,94 | 835 | | Ford Motor Co | 7,82 | +0,64 | 7,77 | 6080 | | Gap Inc | 20,47 | -0,20 | 20,51 | 989 | | Genentech | 87,49 | +0,10 | 87,40 | 1408 | | General Elec Co | 37,87 | -0,13 | 37,92 | 5479 | | General Motors | 30,72 | -0,45 | 30,86 | 1134 | | Goldman Sachs Gr | 212,61 | +0,34 | 211,88 | 1759 | | HJ Heinz Co | 46,20 | -0,04 | 46,22 | 246 | | Halliburton Co | 28,54 | +0,96 | 28,27 | 3336 | | Hewlett-Packard | 43,42 | +1,83 | 42,64 | 5336 | | Home Depot Inc | 39,96 | -0,30 | 40,08 | 1909 | | Honeywell Int | 45,23 | -1,05 | 45,71 | 669 | | Illinois Tool Works | 47,34 | -0,29 | 47,48 | 251 | | Intel Corp | 21,70 | -1,00 | 21,92 | 35907 | | IBM | 99,40 | +0,76 | 98,65 | 1901 | | Intl Paper | 34,29 | -0,06 | 34,31 | 271 | | Johnson&Johnson | 66,72 | -0,01 | 66,73 | 1496 | | J P Morgan Chase | 47,99 | -0,66 | 48,31 | 2238 | | Kimberly-Clark | 69,32 | +0,27 | 69,13 | 277 | | Kohls | 67,71 | -0,54 | 68,08 | 358 | | Kroger | 23,78 | +0,04 | 23,77 | 664 | | Lehman Brothers | 81,90 | +0,97 | 81,11 | 1354 | | Lockheed Martin | 96,07 | +0,43 | 95,66 | 454 | | Lowes Cos | 32,66 | -1,18 | 33,05 | 1243 | | Marsh & McLennan | 31,32 | +0,35 | 31,21 | 818 | | McDonalds Corp | 44,19 | -0,72 | 44,51 | 1872 | | Medtronic | 53,84 | -0,20 | 53,95 | 853 | | Merck & Co | 44,56 | +0,68 | 44,26 | 2171 | | Merrill Lynch | 96,28 | — | 96,28 | 1081 | | Metlife Inc | 61,71 | +0,16 | 61,61 | 794 | | Micron Tech | 14,09 | +1,51 | 13,88 | 2361 | | Microsoft | 30,95 | +0,81 | 30,70 | 38831 | | Minnesota Mining | 79,09 | +0,56 | 78,65 | 609 | | Motorola Inc | 18,17 | -0,16 | 18,20 | 3979 | | Occidental Petr | 43,51 | +1,00 | 43,08 | 1894 | | Omnicom Group | 104,47 | +0,09 | 104,38 | 163 | | Oracle Corp | 17,38 | -0,06 | 17,39 | 17902 | | Pfizer Inc | 26,65 | +0,72 | 26,46 | 4762 | | Philip Morris | 88,91 | -0,55 | 89,40 | 2790 | | Raytheon Co | 51,58 | -1,19 | 52,20 | 439 | | Schering-plough | 24,38 | +0,54 | 24,25 | 1664 | | Tenet Healthcare | 7,33 | +0,69 | 7,28 | 240 | | Texas Instrument | 28,88 | -0,52 | 29,03 | 2811 | | Textron Inc | 95,39 | -0,38 | 95,75 | 263 | | Time Warner Inc | 22,58 | -0,18 | 22,62 | 4513 | | Tyco Int | 31,65 | -1,56 | 32,15 | 2338 | | Unisys Corp | 8,28 | +0,98 | 8,20 | 311 | | UPS | 73,84 | +0,26 | 73,65 | 640 | | United Tech | 63,88 | +0,28 | 63,70 | 1063 | | Unitedhealth Gr | 54,95 | +0,92 | 54,45 | 2087 | | US Bancorp | 35,53 | +0,06 | 35,51 | 1051 | | Verizon Comm | 37,36 | +0,67 | 37,11 | 2630 | | Wachovia | 56,51 | -0,12 | 56,58 | 1160 | | Wal-Mart Stores | 47,57 | -0,06 | 47,60 | 2298 | | Walt Disney Co | 34,92 | -0,20 | 34,99 | 2009 | | Washington Mutual | 44,90 | -0,07 | 44,93 | 652 | | Wells Fargo | 35,54 | — | 35,54 | 1522 | | Xerox Corp | 17,07 | -1,22 | 17,28 | 663 |
|
