| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,85 | 10,5 | 4088 | | ANZ Banking Grp | 29,7 | +0,37 | 29,5 | 4144 | | CommonWealth Bank | 51,2 | +0,59 | 50,9 | 2464 | | National Australian Bank | 41,2 | +0,39 | 41,0 | 2914 | | Telstra Corp | 4,4 | +0,23 | 4,4 | 20278 | | Westpac Banking | 25,5 | +0,04 | 25,5 | 4806 | | Япония (JPY) | | Asahi Kasei | 858,0 | +1,18 | 848,0 | 8733 | | Daiwa Securities | 1491,0 | +2,26 | 1458,0 | 12645 | | Fuji Photo Film | 5350,0 | +3,88 | 5150,0 | 8159 | | Fujitsu Ltd | 833,0 | +0,24 | 831,0 | 14012 | | Honda Motor Co | 4860,0 | +3,18 | 4710,0 | 10796 | | Kao Corp | 3610,0 | +1,12 | 3570,0 | 2736 | | KDDI* | 942000,0 | +1,84 | 925000,0 | 26 | | Mitsubishi Fin Gr* | 1440000,
0 | +2,86 | 1400000,0 | 103 | | Mitsubishi Electric | 1161,0 | +2,38 | 1134,0 | 10131 | | NEC Corp | 610,0 | +2,01 | 598,0 | 18462 | | Nippon Steel Corp | 722,0 | +1,12 | 714,0 | 67217 | | Nissan Motor Co | 1359,0 | — | 1359,0 | 23091 | | NTT* | 672000,0 | +1,20 | 664000,0 | 46 | | NTT DoCoMo* | 215000,0 | — | 215000,0 | 332 | | Pioneer | 1624,0 | -0,31 | 1629,0 | 2439 | | Ricoh | 2650,0 | +1,92 | 2600,0 | 3079 | | Seikisui House | 1716,0 | +2,14 | 1680,0 | 5842 | | Shin-Etsu Chem | 7620,0 | +0,53 | 7580,0 | 2156 | | Sony | 5990,0 | +2,57 | 5840,0 | 9953 | | Sumitomo Chem | 941,0 | +0,43 | 937,0 | 8705 | | TDK Corp | 9740,0 | -0,51 | 9790,0 | 2009 | | Toshiba Corp | 738,0 | +1,37 | 728,0 | 21214 | | Toyota Motor Co | 8090,0 | +1,13 | 8000,0 | 9162 | | Гонконг (HKD) | | Cheung Kong | 106,5 | +0,47 | 106,0 | 3487 | | China Mobile | 76,4 | -0,84 | 77,1 | 23422 | | China Unicom | 10,7 | +2,29 | 10,5 | 12638 | | CLP Holdings | 58,1 | -1,36 | 58,9 | 2479 | | CNOOC | 6,5 | -0,76 | 6,6 | 113881 | | Hang Seng Bank | 109,1 | -0,37 | 109,5 | 2279 | | Henderson Land | 46,2 | -1,81 | 47,0 | 2221 | | HSBC Holdings | 140,2 | -0,28 | 140,6 | 25953 | | Hutchison | 81,1 | +1,25 | 80,1 | 16460 | | Франция (EUR) | | Axa | 32,7 | — | 32,7 | 3739 | | BNP Paribas | 87,4 | +0,52 | 87,0 | 2106 | | Bouygues | 53,5 | +1,71 | 52,6 | 738 | | Danone | 118,0 | +0,60 | 117,3 | 464 | | EADS | 25,0 | -1,07 | 25,3 | 4148 | | France Telecom | 21,5 | +0,85 | 21,3 | 5346 | | Lafarge | 116,8 | -0,17 | 117,0 | 753 | | Michelin | 71,1 | +1,14 | 70,3 | 653 | | Peugeot | 51,1 | +1,89 | 50,2 | 1764 | | Renault | 91,6 | +0,38 | 91,3 | 1217 | | Sanofi-Synthelab | 67,2 | -0,96 | 67,8 | 8546 | | Schneider Elec | 95,1 | +0,69 | 94,4 | 701 | | STMicroelectronics | 14,7 | +0,96 | 14,6 | 5416 | | Total Fina Elf | 52,8 | +0,86 | 52,3 | 7056 | | Великобритания (GBp) | | ARM Holdings | 128,5 | +0,98 | 127,3 | 18062 | | BAE System | 436,8 | +1,39 | 430,8 | 14734 | | Barclays | 774,0 | +1,04 | 766,0 | 31794 | | BP | 539,0 | +0,75 | 535,0 | 93892 | | BAT | 1587,0 | +0,13 | 1585,0 | 5937 | | British Airways | 567,6 | +0,04 | 567,3 | 9223 | | British Telecom | 321,5 | +0,55 | 319,8 | 63807 | | Cable & Wireless | 176,5 | -0,70 | 177,8 | 17051 | | Cadbury Schweppes | 573,5 | -0,52 | 576,5 | 7753 | | HSBC Hldg | 922,0 | +0,55 | 917,0 | 40622 | | Lloyds TSB Grp | 606,0 | +1,00 | 600,0 | 26303 | | Marks & Spencer | 706,0 | +0,57 | 702,0 | 4209 | | Prudential | 719,0 | +0,56 | 715,0 | 23095 | | Reuters Group | 442,3 | +0,11 | 441,8 | 6707 | | Rio Tinto | 2702,0 | +0,33 | 2693,0 | 8110 | | Sainsbury | 510,5 | -0,97 | 515,5 | 12406 | | Unilever | 1389,0 | — | 1389,0 | 4296 | | Vodafone Airtch | 148,8 | -1,16 | 150,5 | 244985 | | Германия (EUR) | | Allianz AG | 156,9 | +0,41 | 156,3 | 1893 | | BASF | 76,9 | +0,79 | 76,3 | 2539 | | Bayer AG | 44,6 | +0,36 | 44,4 | 2651 | | BMW | 45,5 | +1,97 | 44,6 | 3484 | | Commerzbank AG | 32,0 | -0,40 | 32,2 | 3792 | | Daimler-Chrysler | 49,5 | +3,06 | 48,0 | 12493 | | Deutsche Bank n | 107,1 | +0,50 | 106,5 | 2613 | | Dt Telekom n | 13,7 | +0,37 | 13,7 | 12525 | | Hypovereinsbank | 38,2 | -0,70 | 38,5 | 200 | | Infineon Tech | 12,0 | -1,23 | 12,2 | 11926 | | Merck KGaA | 91,0 | +0,91 | 90,2 | 288 | | Munich Re | 122,2 | +0,12 | 122,0 | 2140 | | Sap AG | 35,9 | +0,93 | 35,6 | 11111 | | Siemens | 83,3 | +0,95 | 82,5 | 3938 | | Volkswagen AG | 85,7 | +1,75 | 84,2 | 3737 | | Финляндия (EUR) | | Nokia | 16,9 | — | 16,9 | 19127 | | Stora Enso | 12,7 | -1,25 | 12,8 | 8123 | | Швейцария (CHF) | | Ciba Special | 83,8 | +0,30 | 83,6 | 375 | | Lonza Grp AG | 113,9 | +0,62 | 113,2 | 417 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,4 | +0,23 | 88,2 | 2973 | | Nestle | 467,8 | +3,03 | 454,0 | 1816 | | Novartis | 73,1 | +0,07 | 73,0 | 9417 | | Roche | 253,0 | -0,49 | 254,3 | 22 | | Swiss Re | 105,3 | -0,09 | 105,4 | 1691 | | UBS AG | 79,9 | +0,38 | 79,6 | 7738 | | Zurich Fin | 348,3 | +0,94 | 345,0 | 920 | | Швеция (SEK) | | ABB | 130,0 | +1,36 | 128,3 | 2731aaz | | Electrolux | 138,3 | +1,65 | 136,0 | 4231 | | Ericsson | 25,7 | -0,77 | 25,9 | 111167 | | Nordea | 111,5 | +1,36 | 110,0 | 5520 | | Volvo | 536,0 | +2,10 | 525,0 | 1803 | | Голландия (EUR) | | ABN Amro Hld | 17,2 | +2,39 | 16,8 | 20184 | | Ahold Kon | 25,5 | +2,08 | 25,0 | 23361 | | Fortis | 15,5 | +0,58 | 15,4 | 3841 | | ING Grp | 8,0 | +0,38 | 8,0 | 6058 | | Philips | 33,2 | +0,64 | 33,0 | 2557 | | Россия (ADR) | | АФК Система | 30,20 | +0,30 | 30,21 | 330 | | Вимм-Билль-Данн | 61,17 | -1,34 | 62,00 | 41 | | Вымпелком | 86,29 | +0,05 | 86,25 | 164 | | Газпром | 42,52 | -0,73 | 42,56 | 4494 | | ЛУКОЙЛ | 81,48 | +0,62 | 81,20 | 2597 | | Мобильные телесистемы | 53,95 | -0,26 | 54,09 | 333 | | Мосэнерго | 25,50 | +26,68 | 20,13 | 11 | | Норильский никель | 180,75 | +0,14 | 180,50 | 375 | | Пятерочка | 26,90 | +0,37 | 26,80 | 80 | | РАО ЕЭС России | 125,69 | +1,68 | 125,00 | 709 | | Ростелеком | 47,47 | -0,17 | 47,55 | 17 | | Стальная группа Мечел | 28,91 | -0,69 | 29,11 | 182 | | Сургутнефтегаз | 62,30 | +0,49 | 61,80 | 322 | | Канада (CAD) | 34,7 | +0,55 | 34,6 | 5078 | | Alcan Inc | 29,8 | +1,39 | 29,4 | 4613 | | Bank Nova Scotia | 61,6 | +0,65 | 61,2 | 335 | | BCE Inc | 71,2 | +0,01 | 71,2 | 208 | | Imperial Oil | 51,7 | +0,12 | 51,6 | 266 | | Loblaw Cos Ltd | 30,4 | +0,90 | 30,2 | 1921 | | Nortel Networks | 42,6 | +0,64 | 42,3 | 166 | | Royal Bank of Canada | 46,8 | -4,31 | 49,0 | 480 | | США ($) | | Abbott Labs | 52,35 | +0,40 | 52,14 | 414 | | Agilent Tech | 32,80 | +0,40 | 32,67 | 262 | | Alcoa | 32,85 | +0,64 | 32,64 | 934 | | Allstate Corp | 61,51 | -0,03 | 61,53 | 281 | | Alltel | 62,25 | +0,14 | 62,16 | 371 | | Amer Electric Power | 45,66 | +0,79 | 45,30 | 374 | | Amer Express Co | 58,41 | -0,14 | 58,49 | 460 | | AIG | 69,56 | -0,04 | 69,59 | 747 | | Amgen | 69,59 | -0,27 | 69,78 | 1896 | | Analog Devices | 33,73 | +1,29 | 33,30 | 486 | | Anheuser-Busch | 50,30 | +0,22 | 50,19 | 370 | | Time Warner Inc | 21,37 | -0,23 | 21,42 | 2284 | | Apple Comp Inc | 84,60 | -1,83 | 86,18 | 10766 | | Applied Materials | 18,31 | — | 18,31 | 9989 | | Automatic Data Proc | 49,18 | +0,43 | 48,97 | 255 | | Bank of America | 53,28 | -0,08 | 53,32 | 1365 | | Bank of New York | 42,00 | +1,01 | 41,58 | 546 | | Baxter Int | 49,76 | -0,04 | 49,78 | 195 | | BCE Inc | 25,88 | +1,45 | 25,51 | 104 | | Berkshire cl a* | 109,00 | +0,18 | 108,80 | 1 | | Berkshire cl b* | 3,63 | +0,65 | 3,61 | 3 | | Boeing Co | 90,00 | +0,54 | 89,52 | 608 | | Bristol Myers sq | 28,70 | — | 28,70 | 966 | | Cardinal Health | 71,38 | +0,14 | 71,28 | 236 | | Carnival | 49,27 | -0,61 | 49,57 | 236 | | Caterpillar Inc | 65,21 | -0,64 | 65,63 | 923 | | ChevronTexaco | 73,58 | -0,23 | 73,75 | 1071 | | Cigna | 139,38 | +0,14 | 139,19 | 109 | | Cisco | 27,74 | -1,42 | 28,14 | 14339 | | Citigroup | 54,18 | -0,48 | 54,44 | 1829 | | Coca-Cola Co | 47,90 | +0,08 | 47,86 | 763 | | Colgate Palmoliv | 67,20 | +0,25 | 67,03 | 270 | | Costco Wholesale | 56,34 | -0,49 | 56,62 | 497 | | Daimler-Chrysler | 64,49 | +2,77 | 62,75 | 192 | | Dow Chemical Co | 41,94 | +0,77 | 41,62 | 451 | | Du Pont Co | 51,33 | +0,37 | 51,14 | 564 | | Eastman Kodak | 25,70 | -1,15 | 26,00 | 496 | | Eli Lilly | 54,60 | +0,72 | 54,21 | 484 | | EMC Corp | 14,62 | +0,83 | 14,50 | 3057 | | Emerson Electric | 44,59 | -0,25 | 44,70 | 502 | | Exelon | 64,10 | +0,93 | 63,51 | 291 | | Exxon Mobil | 75,03 | -0,57 | 75,46 | 3024 | | Fannie Mae | 57,07 | +1,13 | 56,43 | 345 | | First Data Corp | 24,87 | -0,04 | 24,88 | 248 | | Ford Motor Co | 8,85 | +3,51 | 8,55 | 12509 | | Gap Inc | 19,66 | -0,46 | 19,75 | 748 | | Genentech | 87,21 | +0,18 | 87,05 | 324 | | General Elec Co | 35,66 | -0,22 | 35,74 | 3240 | | General Motors | 36,02 | +6,57 | 33,80 | 7992 | | Goldman Sachs Gr | 216,72 | +1,32 | 213,90 | 1651 | | HJ Heinz Co | 46,84 | +0,24 | 46,73 | 101 | | Halliburton Co | 29,66 | -0,20 | 29,72 | 1399 | | Hewlett-Packard | 42,55 | +0,19 | 42,47 | 1245 | | Home Depot Inc | 41,16 | +0,17 | 41,09 | 896 | | Honeywell Int | 46,45 | -0,26 | 46,57 | 555 | | Illinois Tool Works | 51,64 | -0,21 | 51,75 | 295 | | Intel Corp | 21,43 | +0,33 | 21,36 | 17715 | | IBM | 99,11 | -0,51 | 99,62 | 928 | | Intl Paper | 36,25 | -0,79 | 36,54 | 431 | | Johnson&Johnson | 65,90 | +0,21 | 65,76 | 860 | | J P Morgan Chase | 50,94 | +0,02 | 50,93 | 1088 | | Kimberly-Clark | 68,73 | +0,47 | 68,41 | 301 | | Kohls | 72,88 | +0,52 | 72,50 | 227 | | Kroger | 26,20 | +0,96 | 25,95 | 517 | | Lehman Brothers | 84,89 | +0,56 | 84,42 | 759 | | Lockheed Martin | 101,26 | +0,38 | 100,88 | 181 | | Lowes Cos | 33,98 | +0,68 | 33,75 | 623 | | Marsh & McLennan | 29,64 | +1,09 | 29,32 | 329 | | McDonalds Corp | 44,88 | +1,20 | 44,35 | 1038 | | Medtronic | 53,64 | -0,48 | 53,90 | 459 | | Merck & Co | 44,02 | +0,23 | 43,92 | 1121 | | Merrill Lynch | 94,38 | +0,02 | 94,36 | 980 | | Metlife Inc | 63,99 | +0,33 | 63,78 | 431 | | Micron Tech | 13,03 | +1,01 | 12,90 | 1484 | | Microsoft | 29,27 | +0,03 | 29,26 | 19539 | | Minnesota Mining | 74,79 | +0,20 | 74,64 | 533 | | Motorola Inc | 19,78 | -0,40 | 19,86 | 1689 | | Occidental Petr | 46,75 | -1,02 | 47,23 | 762 | | Omnicom Group | 106,17 | +0,13 | 106,03 | 103 | | Oracle Corp | 16,82 | +0,66 | 16,71 | 10117 | | Pfizer Inc | 26,48 | +0,15 | 26,44 | 2225 | | Philip Morris | 85,34 | +0,14 | 85,22 | 1147 | | Raytheon Co | 54,93 | +0,48 | 54,67 | 324 | | Schering-plough | 24,56 | -0,37 | 24,65 | 957 | | Tenet Healthcare | 7,26 | -0,41 | 7,29 | 253 | | Texas Instrument | 31,61 | +1,71 | 31,08 | 4318 | | Textron Inc | 97,21 | +0,73 | 96,51 | 189 | | Time Warner Inc | 21,37 | -0,23 | 21,42 | 2284 | | Tyco Int | 31,72 | -0,25 | 31,80 | 892 | | Unisys Corp | 9,15 | -0,76 | 9,22 | 919 | | UPS | 74,04 | +0,97 | 73,33 | 662 | | United Tech | 68,02 | -0,04 | 68,05 | 482 | | Unitedhealth Gr | 51,28 | +0,08 | 51,24 | 478 | | US Bancorp | 35,99 | +0,17 | 35,93 | 504 | | Verizon Comm | 37,83 | -0,32 | 37,95 | 1272 | | Wachovia | 57,33 | +0,17 | 57,23 | 946 | | Wal-Mart Stores | 48,22 | -0,19 | 48,31 | 1243 | | Walt Disney Co | 34,98 | -0,88 | 35,29 | 1626 | | Washington Mutual | 44,32 | +0,34 | 44,17 | 793 | | Wells Fargo | 35,77 | +0,59 | 35,56 | 1149 | | Xerox Corp | 17,36 | +0,17 | 17,33 | 243 |
|
