| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -0,19 | 10,5 | 5189 | | ANZ Banking Grp | 29,5 | +1,34 | 29,1 | 5546 | | CommonWealth Bank | 50,3 | +0,56 | 50,0 | 2630 | | National Australian Bank | 40,8 | +0,89 | 40,4 | 4570 | | Telstra Corp | 4,2 | -1,18 | 4,2 | 21518 | | Westpac Banking | 25,4 | +1,32 | 25,1 | 6445 | | Япония (JPY) | | Asahi Kasei | 834,0 | +3,99 | 802,0 | 21768 | | Daiwa Securities | 1473,0 | -0,20 | 1476,0 | 8099 | | Fuji Photo Film | 5000,0 | +0,40 | 4980,0 | 4154 | | Fujitsu Ltd | 860,0 | -4,97 | 905,0 | 35574 | | Honda Motor Co | 4710,0 | -0,84 | 4750,0 | 7083 | | Kao Corp | 3530,0 | +2,32 | 3450,0 | 2004 | | KDDI* | 886000,0 | +3,75 | 854000,0 | 21 | | Mitsubishi Fin Gr* | 1460000,
0 | — | 1460000,0 | 37 | | Mitsubishi Electric | 1117,0 | +2,20 | 1093,0 | 7717 | | NEC Corp | 605,0 | -0,82 | 610,0 | 14165 | | Nippon Steel Corp | 724,0 | +1,69 | 712,0 | 151426 | | Nissan Motor Co | 1536,0 | +1,86 | 1508,0 | 12294 | | NTT* | 621000,0 | +3,16 | 602000,0 | 41 | | NTT DoCoMo* | 188000,0 | +2,17 | 184000,0 | 225 | | Pioneer | 1704,0 | +0,53 | 1695,0 | 5068 | | Ricoh | 2685,0 | +2,09 | 2630,0 | 5019 | | Seikisui House | 1688,0 | -0,24 | 1692,0 | 6121 | | Shin-Etsu Chem | 7910,0 | +0,89 | 7840,0 | 1662 | | Sony | 5660,0 | +1,98 | 5550,0 | 8681 | | Sumitomo Chem | 955,0 | +2,58 | 931,0 | 6353 | | TDK Corp | 10050,0 | -0,89 | 10140,0 | 1070 | | Toshiba Corp | 772,0 | +0,26 | 770,0 | 28293 | | Toyota Motor Co | 7990,0 | +0,50 | 7950,0 | 5332 | | Гонконг (HKD) | | Cheung Kong | 105,9 | +3,02 | 102,8 | 6111 | | China Mobile | 73,6 | +2,72 | 71,6 | 35068 | | China Unicom | 10,8 | +2,86 | 10,5 | 19642 | | CLP Holdings | 58,5 | +0,34 | 58,3 | 4329 | | CNOOC | 6,7 | +0,30 | 6,6 | 100898 | | Hang Seng Bank | 109,0 | +0,46 | 108,5 | 4702 | | Henderson Land | 45,9 | +1,66 | 45,1 | 4831 | | HSBC Holdings | 143,4 | +0,77 | 142,3 | 15423 | | Hutchison | 79,0 | +1,80 | 77,6 | 13360 | | Франция (EUR) | | Axa | 33,2 | +2,60 | 32,3 | 12980 | | BNP Paribas | 86,2 | +0,76 | 85,6 | 4825 | | Bouygues | 52,8 | +1,83 | 51,9 | 1386 | | Danone | 118,3 | +0,08 | 118,2 | 968 | | EADS | 25,6 | +0,35 | 25,5 | 2257 | | France Telecom | 21,3 | +0,28 | 21,2 | 15953 | | Lafarge | 117,5 | — | 117,5 | 654 | | Michelin | 70,5 | +0,36 | 70,2 | 1736 | | Peugeot | 51,0 | +1,09 | 50,5 | 1390 | | Renault | 95,8 | +0,90 | 95,0 | 1273 | | Sanofi-Synthelab | 67,7 | +0,37 | 67,5 | 7101 | | Schneider Elec | 94,0 | +1,46 | 92,7 | 1263 | | STMicroelectronics | 14,3 | -0,14 | 14,3 | 3472 | | Total Fina Elf | 52,7 | +1,64 | 51,8 | 12413 | | Великобритания (GBp) | | ARM Holdings | 122,1 | -0,62 | 121,5 | 14154 | | BAE System | 421,8 | +0,96 | 417,8 | 20293 | | Barclays | 749,7 | +1,15 | 740,0 | 24179 | | BP | 538,4 | +0,75 | 534,5 | 103022 | | BAT | 1549,0 | +0,32 | 1544,0 | 5325 | | British Airways | 545,6 | +1,49 | 537,8 | 14498 | | British Telecom | 307,0 | +0,16 | 306,0 | 30061 | | Cable & Wireless | 171,6 | +0,90 | 167,5 | 42604 | | Cadbury Schweppes | 577,0 | +0,35 | 575,0 | 9933 | | HSBC Hldg | 933,1 | +0,65 | 925,0 | 40877 | | Lloyds TSB Grp | 586,0 | +0,77 | 581,5 | 46327 | | Marks & Spencer | 689,5 | +2,00 | 676,0 | 9226 | | Prudential | 691,0 | +0,66 | 686,0 | 18600 | | Reuters Group | 436,6 | +0,98 | 431,5 | 10606 | | Rio Tinto | 2732,0 | +1,07 | 2715,0 | 21129 | | Sainsbury | 442,0 | +2,77 | 433,8 | 16307 | | Unilever | 1404,9 | +1,16 | 1384,0 | 5276 | | Vodafone Airtch | 149,9 | +1,18 | 148,0 | 519723 | | Германия (EUR) | | Allianz AG | 153,9 | +0,56 | 153,0 | 3996 | | BASF | 75,8 | +2,53 | 73,9 | 5657 | | Bayer AG | 45,5 | +0,73 | 45,2 | 4994 | | BMW | 47,1 | +0,60 | 46,8 | 2393 | | Commerzbank AG | 32,5 | +0,34 | 32,4 | 3148 | | Daimler-Chrysler | 48,3 | +1,26 | 47,7 | 5839 | | Deutsche Bank n | 108,5 | +0,01 | 108,4 | 6542 | | Dt Telekom n | 13,4 | -0,52 | 13,5 | 35291 | | Hypovereinsbank | 37,4 | +2,07 | 36,7 | 1216 | | Infineon Tech | 11,0 | +0,09 | 11,0 | 8993 | | Merck KGaA | 89,4 | -0,07 | 89,5 | 666 | | Munich Re | 122,7 | +1,40 | 121,0 | 3919 | | Sap AG | 35,9 | +1,38 | 35,4 | 11564 | | Siemens | 85,2 | +0,86 | 84,5 | 5861 | | Volkswagen AG | 85,5 | — | 85,5 | 2526 | | Финляндия (EUR) | | Nokia | 17,0 | +1,01 | 16,8 | 47266 | | Stora Enso | 13,0 | +2,04 | 12,8 | 11129 | | Швейцария (CHF) | | Ciba Special | 83,9 | +1,21 | 82,9 | 616 | | Lonza Grp AG | 118,1 | +0,34 | 117,7 | 443 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,2 | +0,40 | 87,9 | 6449 | | Nestle | 459,0 | +0,60 | 456,3 | 1778 | | Novartis | 72,3 | +1,05 | 71,6 | 11630 | | Roche | 263,8 | +1,25 | 260,5 | 8 | | Swiss Re | 103,7 | +0,29 | 103,4 | 3005 | | UBS AG | 78,7 | +1,16 | 77,8 | 10961 | | Zurich Fin | 338,3 | +1,12 | 334,5 | 715 | | Швеция (SEK) | | ABB | 124,5 | +1,43 | 122,8 | 4119aaz | | Electrolux | 130,0 | -1,14 | 131,5 | 3769 | | Ericsson | 27,4 | -0,36 | 27,5 | 259756 | | Nordea | 110,0 | +1,29 | 108,6 | 8341 | | Volvo | 511,0 | +0,39 | 509,0 | 1356 | | Голландия (EUR) | | ABN Amro Hld | 17,0 | +2,06 | 16,7 | 32162 | | Ahold Kon | 24,7 | +0,65 | 24,5 | 8136 | | Fortis | 15,3 | +1,53 | 15,1 | 9338 | | ING Grp | 7,9 | +1,95 | 7,7 | 15668 | | Philips | 32,7 | +1,46 | 32,2 | 6377 | | Россия (ADR) | | АФК Система | 30,61 | +0,66 | 30,30 | 889 | | Вимм-Билль-Данн | 67,39 | +3,58 | 65,06 | 96 | | Вымпелком | 87,36 | +2,26 | 85,43 | 229 | | Газпром | 43,78 | +1,54 | 42,95 | 5769 | | ЛУКОЙЛ | 79,10 | +2,28 | 79,10 | 4029 | | Мобильные телесистемы | 55,84 | +3,10 | 54,16 | 659 | | Норильский никель | 177,50 | +5,92 | 169,00 | 1237 | | Пятерочка | 27,40 | -1,10 | 27,25 | 514 | | РАО ЕЭС России | 118,46 | +1,29 | 116,50 | 889 | | Ростелеком | 48,17 | +0,35 | 48,00 | 58 | | Стальная группа Мечел | 28,65 | +1,24 | 28,30 | 135 | | Сургутнефтегаз | 62,63 | +3,83 | 60,00 | 1262 | | Канада (CAD) | | Alcan Inc | 30,1 | +0,80 | 29,8 | 5713 | | Bank Nova Scotia | 61,2 | +2,02 | 60,0 | 820 | | BCE Inc | 70,6 | +0,79 | 70,0 | 485 | | Imperial Oil | 51,3 | +1,14 | 50,8 | 654 | | Loblaw Cos Ltd | 31,1 | +0,39 | 30,9 | 1048 | | Nortel Networks | 42,0 | +1,06 | 41,5 | 232 | | Royal Bank of Canada | 51,4 | -0,14 | 51,5 | 78 | | США ($) | | Abbott Labs | 52,66 | -0,64 | 53,00 | 1534 | | Agilent Tech | 32,20 | +0,62 | 32,00 | 761 | | Alcoa | 32,75 | +1,39 | 32,30 | 1706 | | Allstate Corp | 60,53 | +0,62 | 60,16 | 1761 | | Alltel | 61,40 | +0,18 | 61,29 | 555 | | Amer Electric Power | 43,70 | +0,39 | 43,53 | 615 | | Amer Express Co | 57,99 | -0,40 | 58,22 | 934 | | AIG | 68,63 | +0,26 | 68,45 | 1941 | | Amgen | 69,36 | -1,44 | 70,37 | 6207 | | Analog Devices | 32,87 | +0,37 | 32,75 | 988 | | Anheuser-Busch | 51,22 | +0,49 | 50,97 | 539 | | Time Warner Inc | 21,69 | -0,82 | 21,87 | 4190 | | Apple Comp Inc | 85,11 | -0,72 | 85,73 | 12436 | | Applied Materials | 17,87 | +0,79 | 17,73 | 11634 | | Automatic Data Proc | 48,25 | +1,11 | 47,72 | 968 | | Bank of America | 52,78 | +0,38 | 52,58 | 3172 | | Bank of New York | 40,14 | +0,32 | 40,01 | 848 | | Baxter Int | 50,04 | +0,77 | 49,66 | 1176 | | BCE Inc | 26,41 | +0,57 | 26,26 | 84 | | Berkshire cl a* | 110,20 | +0,14 | 110,05 | 1 | | Berkshire cl b* | 3,67 | +0,07 | 3,67 | 6 | | Boeing Co | 91,14 | +1,76 | 89,56 | 2267 | | Bristol Myers sq | 28,90 | +0,38 | 28,79 | 4082 | | Cardinal Health | 71,30 | -0,17 | 71,42 | 411 | | Carnival | 51,78 | +0,43 | 51,56 | 984 | | Caterpillar Inc | 64,67 | +0,94 | 64,07 | 3205 | | ChevronTexaco | 73,85 | +1,33 | 72,88 | 2215 | | Cigna | 133,95 | +1,17 | 132,40 | 164 | | Cisco | 26,56 | -0,23 | 26,62 | 25392 | | Citigroup | 54,57 | -0,04 | 55,13 | 4490 | | Coca-Cola Co | 47,92 | +0,08 | 47,88 | 1428 | | Colgate Palmoliv | 67,89 | -0,60 | 68,30 | 493 | | Costco Wholesale | 56,19 | +0,05 | 56,16 | 842 | | Daimler-Chrysler | 62,94 | +0,72 | 62,49 | 121 | | Dow Chemical Co | 41,58 | +0,10 | 41,54 | 990 | | Du Pont Co | 50,50 | +1,90 | 49,56 | 2674 | | Eastman Kodak | 26,07 | +0,81 | 25,86 | 1084 | | Eli Lilly | 54,84 | +1,33 | 54,12 | 1991 | | EMC Corp | 13,53 | -3,29 | 13,99 | 6170 | | Emerson Electric | 45,20 | +0,51 | 44,97 | 580 | | Exelon | 60,68 | +1,15 | 59,99 | 882 | | Exxon Mobil | 74,70 | +0,81 | 74,10 | 6090 | | Fannie Mae | 56,78 | +0,44 | 56,53 | 651 | | First Data Corp | 24,86 | — | 24,86 | 1018 | | Ford Motor Co | 8,20 | +0,86 | 8,13 | 4026 | | Gap Inc | 19,46 | +1,51 | 19,17 | 1539 | | Genentech | 87,00 | -0,42 | 87,37 | 654 | | General Elec Co | 35,94 | -0,31 | 36,05 | 7711 | | General Motors | 33,04 | +0,61 | 32,84 | 1147 | | Goldman Sachs Gr | 211,81 | -0,16 | 212,16 | 1764 | | HJ Heinz Co | 47,15 | +0,06 | 47,12 | 283 | | Halliburton Co | 29,78 | +0,81 | 29,54 | 3898 | | Hewlett-Packard | 42,32 | -2,22 | 43,28 | 3714 | | Home Depot Inc | 40,84 | +0,25 | 40,74 | 2572 | | Honeywell Int | 45,69 | — | 45,69 | 845 | | Illinois Tool Works | 51,06 | +0,14 | 50,99 | 565 | | Intel Corp | 20,96 | — | 20,96 | 23002 | | IBM | 98,25 | -0,91 | 99,15 | 1616 | | Intl Paper | 33,94 | +0,71 | 33,70 | 1108 | | Johnson&Johnson | 66,78 | -0,03 | 66,80 | 2626 | | J P Morgan Chase | 51,02 | +0,18 | 50,93 | 3548 | | Kimberly-Clark | 69,37 | -0,04 | 69,40 | 409 | | Kohls | 71,83 | +1,30 | 70,91 | 665 | | Kroger | 25,72 | +0,47 | 25,60 | 690 | | Lehman Brothers | 84,60 | +2,87 | 82,24 | 3577 | | Lockheed Martin | 97,45 | +0,27 | 97,19 | 458 | | Lowes Cos | 34,28 | +1,69 | 33,71 | 2493 | | Marsh & McLennan | 29,76 | +0,88 | 29,50 | 1291 | | McDonalds Corp | 44,32 | -0,07 | 44,35 | 1766 | | Medtronic | 53,34 | -0,21 | 53,45 | 695 | | Merck & Co | 45,23 | +1,07 | 44,75 | 2149 | | Merrill Lynch | 94,35 | +0,84 | 93,56 | 1551 | | Metlife Inc | 63,03 | +1,46 | 62,12 | 751 | | Micron Tech | 12,86 | -0,69 | 12,95 | 2355 | | Microsoft | 30,51 | -1,13 | 30,86 | 23338 | | Minnesota Mining | 74,32 | +0,03 | 74,30 | 1629 | | Motorola Inc | 19,93 | +0,40 | 19,85 | 8019 | | Occidental Petr | 46,98 | +1,34 | 46,36 | 1939 | | Omnicom Group | 104,61 | -0,56 | 105,20 | 229 | | Oracle Corp | 17,17 | +0,03 | 17,16 | 13042 | | Pfizer Inc | 26,57 | +1,26 | 26,24 | 6328 | | Philip Morris | 87,00 | -0,45 | 87,39 | 3350 | | Raytheon Co | 52,17 | +0,52 | 51,90 | 428 | | Schering-plough | 24,97 | -0,12 | 25,00 | 1686 | | Tenet Healthcare | 7,00 | -0,85 | 7,06 | 579 | | Texas Instrument | 31,26 | +0,22 | 31,19 | 4113 | | Textron Inc | 93,97 | +0,86 | 93,17 | 240 | | Time Warner Inc | 21,69 | -0,82 | 21,87 | 4190 | | Tyco Int | 32,39 | +1,60 | 31,88 | 3091 | | Unisys Corp | 8,67 | +0,58 | 8,62 | 1230 | | UPS | 73,09 | +1,12 | 72,28 | 1266 | | United Tech | 68,50 | +0,71 | 68,02 | 1594 | | Unitedhealth Gr | 52,20 | -0,11 | 52,26 | 954 | | US Bancorp | 35,48 | -0,34 | 35,60 | 1480 | | Verizon Comm | 38,28 | -0,62 | 38,52 | 2425 | | Wachovia | 56,42 | -0,14 | 56,50 | 1374 | | Wal-Mart Stores | 47,52 | -0,36 | 47,69 | 3506 | | Walt Disney Co | 34,92 | -0,71 | 35,17 | 1644 | | Washington Mutual | 44,96 | +0,83 | 44,59 | 926 | | Wells Fargo | 35,68 | -0,67 | 35,92 | 2072 | | Xerox Corp | 17,20 | — | 17,20 | 997 |
|
