| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,87 | 10,4 | 2362 | | ANZ Banking Grp | 29,9 | +1,63 | 29,4 | 4669 | | CommonWealth Bank | 51,1 | +1,35 | 50,4 | 2206 | | National Australian Bank | 41,3 | +1,40 | 40,7 | 2543 | | Telstra Corp | 4,3 | +1,89 | 4,2 | 35169 | | Westpac Banking | 25,6 | +1,43 | 25,2 | 4065 | | Япония (JPY) | | Asahi Kasei | 855,0 | +1,30 | 844,0 | 11246 | | Daiwa Securities | 1457,0 | +0,55 | 1449,0 | 8011 | | Fuji Photo Film | 4880,0 | — | 4880,0 | 1463 | | Fujitsu Ltd | 850,0 | +1,67 | 836,0 | 12132 | | Honda Motor Co | 4620,0 | +1,99 | 4530,0 | 9199 | | Kao Corp | 3570,0 | +2,29 | 3490,0 | 2270 | | KDDI* | 912000,0 | +2,13 | 893000,0 | 28 | | Mitsubishi Fin Gr* | 1410000,
0 | -0,70 | 1420000,0 | 65 | | Mitsubishi Electric | 1119,0 | +1,91 | 1098,0 | 7607 | | NEC Corp | 595,0 | +0,51 | 592,0 | 8395 | | Nippon Steel Corp | 729,0 | +2,39 | 712,0 | 147900 | | Nissan Motor Co | 1387,0 | +0,29 | 1383,0 | 32606 | | NTT* | 628000,0 | +2,95 | 610000,0 | 32 | | NTT DoCoMo* | 198000,0 | +2,59 | 193000,0 | 330 | | Pioneer | 1654,0 | +0,92 | 1639,0 | 1932 | | Ricoh | 2630,0 | +1,74 | 2585,0 | 2674 | | Seikisui House | 1688,0 | -1,75 | 1718,0 | 3931 | | Shin-Etsu Chem | 7760,0 | +0,65 | 7710,0 | 1729 | | Sony | 5840,0 | +2,46 | 5700,0 | 10125 | | Sumitomo Chem | 965,0 | +2,66 | 940,0 | 7749 | | TDK Corp | 9870,0 | -0,50 | 9920,0 | 643 | | Toshiba Corp | 736,0 | -0,14 | 737,0 | 22745 | | Toyota Motor Co | 7960,0 | +1,79 | 7820,0 | 6504 | | Гонконг (HKD) | | Cheung Kong | 106,3 | +1,43 | 104,8 | 3450 | | China Mobile | 75,8 | +3,06 | 73,5 | 26739 | | China Unicom | 10,0 | -3,01 | 10,3 | 35885 | | CLP Holdings | 59,0 | +0,17 | 58,9 | 1883 | | CNOOC | 6,6 | -0,60 | 6,6 | 107706 | | Hang Seng Bank | 110,2 | +0,55 | 109,6 | 2636 | | Henderson Land | 47,2 | — | 47,2 | 2647 | | HSBC Holdings | 143,7 | +0,56 | 142,9 | 9705 | | Hutchison | 80,9 | +0,12 | 80,8 | 9354 | | Франция (EUR) | | Axa | 33,0 | +0,06 | 33,0 | 4340 | | BNP Paribas | 87,0 | +0,23 | 86,8 | 2126 | | Bouygues | 52,9 | -1,03 | 53,5 | 763 | | Danone | 118,0 | -0,25 | 118,3 | 548 | | EADS | 25,3 | +0,52 | 25,2 | 1497 | | France Telecom | 21,2 | +0,05 | 21,2 | 6301 | | Lafarge | 117,9 | — | 117,9 | 437 | | Michelin | 71,0 | +0,78 | 70,4 | 680 | | Peugeot | 51,7 | +1,57 | 50,9 | 2133 | | Renault | 91,0 | -0,16 | 91,1 | 1112 | | Sanofi-Synthelab | 68,3 | +0,29 | 68,1 | 2470 | | Schneider Elec | 93,9 | +1,30 | 92,7 | 904 | | STMicroelectronics | 14,4 | -0,55 | 14,5 | 3878 | | Total Fina Elf | 52,6 | -0,75 | 53,0 | 5862 | | Великобритания (GBp) | | ARM Holdings | 131,0 | +7,82 | 121,5 | 59090 | | BAE System | 439,8 | +2,87 | 427,5 | 28054 | | Barclays | 763,0 | +1,33 | 753,0 | 36752 | | BP | 533,3 | -1,57 | 541,5 | 172833 | | BAT | 1563,0 | +0,71 | 1552,0 | 13403 | | British Airways | 547,0 | +0,55 | 544,0 | 7058 | | British Telecom | 316,5 | +0,24 | 315,8 | 35297 | | Cable & Wireless | 179,5 | +3,01 | 174,3 | 58625 | | Cadbury Schweppes | 579,5 | +0,26 | 578,0 | 3962 | | HSBC Hldg | 934,3 | -0,11 | 935,0 | 40346 | | Lloyds TSB Grp | 600,5 | +1,69 | 590,5 | 59408 | | Marks & Spencer | 705,1 | -0,21 | 706,5 | 6761 | | Prudential | 722,0 | +1,26 | 713,0 | 13761 | | Reuters Group | 440,0 | +0,74 | 436,8 | 6797 | | Rio Tinto | 2701,0 | -0,04 | 2702,0 | 11962 | | Sainsbury | 511,7 | +0,34 | 509,5 | 62379 | | Unilever | 1423,9 | +0,78 | 1412,0 | 4629 | | Vodafone Airtch | 149,0 | +0,17 | 148,8 | 127274 | | Германия (EUR) | | Allianz AG | 155,8 | +0,09 | 155,7 | 1900 | | BASF | 76,2 | +0,89 | 75,5 | 3638 | | Bayer AG | 44,9 | -0,22 | 45,0 | 2520 | | BMW | 46,8 | -0,34 | 46,9 | 2041 | | Commerzbank AG | 32,6 | -0,58 | 32,8 | 3764 | | Daimler-Chrysler | 48,5 | +0,58 | 48,3 | 4659 | | Deutsche Bank n | 107,1 | -0,04 | 107,2 | 2671 | | Dt Telekom n | 13,7 | +0,07 | 13,7 | 19471 | | Hypovereinsbank | 38,5 | +0,94 | 38,1 | 374 | | Infineon Tech | 10,8 | -1,37 | 11,0 | 7558 | | Merck KGaA | 91,9 | +1,40 | 90,6 | 696 | | Munich Re | 121,8 | -0,66 | 122,6 | 2233 | | Sap AG | 35,3 | -0,28 | 35,4 | 4952 | | Siemens | 82,5 | -1,63 | 83,9 | 4336 | | Volkswagen AG | 84,8 | -0,21 | 85,0 | 1910 | | Финляндия (EUR) | | Nokia | 17,0 | -0,70 | 17,1 | 23149 | | Stora Enso | 13,2 | +1,00 | 13,0 | 2195 | | Швейцария (CHF) | | Ciba Special | 83,3 | -0,24 | 83,5 | 378 | | Lonza Grp AG | 115,8 | -1,11 | 117,1 | 385 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,4 | +0,28 | 88,1 | 3994 | | Nestle | 457,0 | -0,92 | 461,3 | 581 | | Novartis | 73,7 | +1,10 | 72,9 | 9227 | | Roche | 265,3 | +0,76 | 263,3 | 7 | | Swiss Re | 101,9 | -0,20 | 102,1 | 2515 | | UBS AG | 78,8 | +0,06 | 78,7 | 4447 | | Zurich Fin | 340,5 | +0,22 | 339,8 | 600 | | Швеция (SEK) | | ABB | 128,5 | +0,78 | 127,5 | 1771aaz | | Electrolux | 131,3 | -0,19 | 131,5 | 4615 | | Ericsson | 26,0 | -1,52 | 26,4 | 151305 | | Nordea | 110,1 | +0,09 | 110,0 | 7324 | | Volvo | 531,0 | +1,72 | 522,0 | 3076 | | Голландия (EUR) | | ABN Amro Hld | 17,1 | +0,01 | 17,0 | 15919 | | Ahold Kon | 24,8 | +0,36 | 24,7 | 7217 | | Fortis | 15,5 | -0,13 | 15,5 | 6102 | | ING Grp | 8,0 | — | 8,0 | 7890 | | Philips | 33,1 | +0,98 | 32,8 | 4711 | | Россия (ADR) | | АФК Система | 31,00 | +0,49 | 30,85 | 659 | | Вимм-Билль-Данн | 65,83 | -0,41 | 66,10 | 50 | | Вымпелком | 87,29 | -0,22 | 87,48 | 190 | | Газпром | 43,80 | +0,30 | 43,80 | 8034 | | ЛУКОЙЛ | 84,64 | +0,96 | 83,00 | 3573 | | Мобильные телесистемы | 55,47 | +0,38 | 55,26 | 744 | | Норильский никель | 185,34 | +1,65 | 182,00 | 425 | | Пятерочка | 27,00 | +2,66 | 26,30 | 265 | | РАО ЕЭС России | 123,16 | +4,50 | 120,10 | 1218 | | Ростелеком | 48,35 | -0,21 | 48,31 | 52 | | Стальная группа Мечел | 30,10 | +2,49 | 29,37 | 398 | | Сургутнефтегаз | 64,53 | +0,16 | 63,70 | 751 | | Канада (CAD) | | Alcan Inc | 29,6 | -0,37 | 29,7 | 3990 | | Bank Nova Scotia | 60,5 | +1,51 | 59,6 | 386 | | BCE Inc | 70,8 | +0,11 | 70,8 | 326 | | Imperial Oil | 51,8 | +0,06 | 51,8 | 373 | | Loblaw Cos Ltd | 31,1 | +0,88 | 30,8 | 709 | | Nortel Networks | 41,9 | -0,38 | 42,0 | 118 | | Royal Bank of Canada | 51,4 | -0,04 | 51,4 | 94 | | США ($) | | Abbott Labs | 52,44 | -0,11 | 52,50 | 599 | | Agilent Tech | 31,82 | -0,03 | 31,83 | 373 | | Alcoa | 32,65 | +0,28 | 32,56 | 788 | | Allstate Corp | 61,66 | +0,78 | 61,18 | 478 | | Alltel | 62,73 | +0,42 | 62,47 | 703 | | Amer Electric Power | 45,12 | +1,03 | 44,66 | 582 | | Amer Express Co | 57,91 | -0,50 | 58,20 | 1432 | | AIG | 69,50 | +0,29 | 69,30 | 907 | | Amgen | 69,41 | -0,62 | 69,84 | 3252 | | Analog Devices | 32,77 | -1,27 | 33,19 | 590 | | Anheuser-Busch | 51,00 | -0,25 | 51,13 | 532 | | Time Warner Inc | 21,61 | +0,28 | 21,55 | 2086 | | Apple Comp Inc | 83,56 | -0,45 | 83,94 | 8657 | | Applied Materials | 17,91 | -1,21 | 18,13 | 7000 | | Automatic Data Proc | 48,68 | -0,88 | 49,11 | 1187 | | Bank of America | 53,15 | +0,51 | 52,88 | 2464 | | Bank of New York | 41,56 | +0,65 | 41,29 | 757 | | Baxter Int | 49,50 | -0,98 | 49,99 | 504 | | BCE Inc | 26,27 | +0,57 | 26,12 | 39 | | Berkshire cl a* | 108,20 | -0,55 | 108,80 | 1 | | Berkshire cl b* | 3,61 | -0,52 | 3,62 | 3 | | Boeing Co | 90,16 | -0,62 | 90,72 | 725 | | Bristol Myers sq | 28,60 | -0,45 | 28,73 | 954 | | Cardinal Health | 71,35 | -0,49 | 71,70 | 237 | | Carnival | 49,75 | -2,03 | 50,78 | 1138 | | Caterpillar Inc | 64,76 | +0,42 | 64,49 | 674 | | ChevronTexaco | 73,24 | -0,73 | 73,78 | 1707 | | Cigna | 136,74 | +0,91 | 135,51 | 212 | | Cisco | 27,34 | -0,62 | 27,51 | 23965 | | Citigroup | 55,27 | +0,95 | 54,75 | 2838 | | Coca-Cola Co | 48,05 | +0,31 | 47,90 | 802 | | Colgate Palmoliv | 67,12 | -0,55 | 67,49 | 402 | | Costco Wholesale | 56,54 | +0,59 | 56,21 | 756 | | Daimler-Chrysler | 62,69 | +0,32 | 62,49 | 59 | | Dow Chemical Co | 41,68 | +1,04 | 41,25 | 862 | | Du Pont Co | 50,42 | +0,64 | 50,10 | 843 | | Eastman Kodak | 25,93 | -1,26 | 26,26 | 507 | | Eli Lilly | 54,58 | -0,16 | 54,67 | 423 | | EMC Corp | 13,65 | -0,29 | 13,69 | 1825 | | Emerson Electric | 44,94 | -1,32 | 45,54 | 692 | | Exelon | 63,05 | +1,51 | 62,11 | 945 | | Exxon Mobil | 75,20 | -0,62 | 75,67 | 3273 | | Fannie Mae | 56,77 | +0,30 | 56,60 | 249 | | First Data Corp | 24,88 | -0,28 | 24,95 | 425 | | Ford Motor Co | 8,38 | +0,60 | 8,33 | 2941 | | Gap Inc | 19,16 | -0,47 | 19,25 | 967 | | Genentech | 86,65 | -0,39 | 86,99 | 270 | | General Elec Co | 36,37 | — | 36,37 | 2726 | | General Motors | 33,19 | +1,47 | 32,71 | 753 | | Goldman Sachs Gr | 213,92 | +0,64 | 212,55 | 900 | | HJ Heinz Co | 46,65 | -0,21 | 46,75 | 123 | | Halliburton Co | 29,90 | +0,27 | 29,82 | 1860 | | Hewlett-Packard | 42,12 | -1,61 | 42,81 | 2943 | | Home Depot Inc | 41,07 | +0,10 | 41,03 | 1131 | | Honeywell Int | 45,95 | -0,15 | 46,02 | 447 | | Illinois Tool Works | 51,75 | +0,06 | 51,72 | 513 | | Intel Corp | 21,17 | -0,52 | 21,28 | 19224 | | IBM | 100,04 | -0,34 | 100,38 | 1355 | | Intl Paper | 35,12 | +0,57 | 34,92 | 430 | | Johnson&Johnson | 66,02 | -0,42 | 66,30 | 1212 | | J P Morgan Chase | 51,14 | +0,35 | 50,96 | 2070 | | Kimberly-Clark | 69,33 | +0,17 | 69,21 | 251 | | Kohls | 73,17 | +1,61 | 72,01 | 386 | | Kroger | 25,79 | -0,69 | 25,97 | 808 | | Lehman Brothers | 85,60 | +0,35 | 85,30 | 563 | | Lockheed Martin | 100,34 | +1,27 | 99,08 | 502 | | Lowes Cos | 34,11 | — | 34,11 | 665 | | Marsh & McLennan | 29,35 | +0,03 | 29,34 | 493 | | McDonalds Corp | 44,52 | -0,02 | 44,53 | 781 | | Medtronic | 53,11 | -0,38 | 53,31 | 532 | | Merck & Co | 44,56 | -0,04 | 44,58 | 933 | | Merrill Lynch | 94,21 | -0,25 | 94,45 | 1558 | | Metlife Inc | 63,50 | +0,38 | 63,26 | 398 | | Micron Tech | 12,98 | -1,07 | 13,12 | 1475 | | Microsoft | 29,52 | -0,30 | 29,61 | 26293 | | Minnesota Mining | 74,07 | +0,19 | 73,93 | 664 | | Motorola Inc | 19,66 | -1,06 | 19,87 | 3061 | | Occidental Petr | 46,80 | +0,30 | 46,66 | 857 | | Omnicom Group | 105,08 | -0,22 | 105,31 | 128 | | Oracle Corp | 16,94 | -1,28 | 17,16 | 7974 | | Pfizer Inc | 26,89 | +0,04 | 26,88 | 2788 | | Philip Morris | 86,33 | -0,63 | 86,88 | 1671 | | Raytheon Co | 55,04 | +0,13 | 54,97 | 310 | | Schering-plough | 24,90 | +0,28 | 24,83 | 443 | | Tenet Healthcare | 7,26 | +0,41 | 7,23 | 471 | | Texas Instrument | 31,15 | -1,39 | 31,59 | 3881 | | Textron Inc | 94,04 | +0,20 | 93,85 | 219 | | Time Warner Inc | 21,61 | +0,28 | 21,55 | 2086 | | Tyco Int | 32,78 | -1,29 | 33,21 | 2718 | | Unisys Corp | 8,93 | +0,90 | 8,85 | 194 | | UPS | 73,78 | +0,14 | 73,68 | 320 | | United Tech | 68,03 | +0,38 | 67,77 | 904 | | Unitedhealth Gr | 51,24 | -2,08 | 52,33 | 1873 | | US Bancorp | 35,92 | +0,56 | 35,72 | 1372 | | Verizon Comm | 38,11 | +0,05 | 38,09 | 1464 | | Wachovia | 57,18 | +0,21 | 57,06 | 793 | | Wal-Mart Stores | 48,60 | +0,16 | 48,52 | 1548 | | Walt Disney Co | 35,20 | -0,17 | 35,26 | 1331 | | Washington Mutual | 45,46 | +0,35 | 45,30 | 529 | | Wells Fargo | 35,93 | +0,67 | 35,69 | 1591 | | Xerox Corp | 17,30 | +0,06 | 17,29 | 405 |
|
