| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +0,46 | 10,8 | 4643 | | ANZ Banking Grp | 29,5 | -0,37 | 29,6 | 3442 | | CommonWealth Bank | 51,4 | -0,48 | 51,6 | 3903 | | National Australian Bank | 41,1 | — | 41,1 | 3214 | | Telstra Corp | 4,4 | +1,16 | 4,3 | 31311 | | Westpac Banking | 25,5 | -0,23 | 25,6 | 4635 | | Япония (JPY) | | Asahi Kasei | 876,0 | +0,11 | 875,0 | 9771 | | Daiwa Securities | 1586,0 | +2,85 | 1542,0 | 16291 | | Fuji Photo Film | 5250,0 | -0,76 | 5290,0 | 2551 | | Fujitsu Ltd | 831,0 | +1,22 | 821,0 | 18654 | | Honda Motor Co | 4880,0 | -0,20 | 4890,0 | 7044 | | Kao Corp | 3580,0 | -0,56 | 3600,0 | 2099 | | KDDI* | 945000,0 | -1,97 | 964000,0 | 15 | | Mitsubishi Fin Gr* | 1480000,0 | +1,37 | 1460000,0 | 41 | | Mitsubishi Electric | 1193,0 | +1,36 | 1177,0 | 9189 | | NEC Corp | 627,0 | +3,29 | 607,0 | 29237 | | Nippon Steel Corp | 734,0 | +0,82 | 728,0 | 79218 | | Nissan Motor Co | 1397,0 | +2,05 | 1369,0 | 18587 | | NTT* | 661000,0 | -1,64 | 672000,0 | 22 | | NTT DoCoMo* | 218000,0 | — | 218000,0 | 159 | | Pioneer | 1648,0 | -1,14 | 1667,0 | 1460 | | Ricoh | 2600,0 | -0,95 | 2625,0 | 3291 | | Seikisui House | 1748,0 | +0,69 | 1736,0 | 3867 | | Shin-Etsu Chem | 7570,0 | +0,93 | 7500,0 | 2183 | | Sony | 6230,0 | +3,83 | 6000,0 | 14897 | | Sumitomo Chem | 948,0 | — | 948,0 | 4355 | | TDK Corp | 9850,0 | +1,44 | 9710,0 | 796 | | Toshiba Corp | 753,0 | +1,21 | 744,0 | 28754 | | Toyota Motor Co | 8170,0 | +0,12 | 8160,0 | 7672 | | Гонконг (HKD) | | Cheung Kong | 101,3 | — | 101,3 | 4035 | | China Mobile | 72,8 | +0,55 | 72,4 | 28697 | | China Unicom | 10,2 | +0,39 | 10,1 | 8887 | | CLP Holdings | 57,8 | -0,35 | 58,0 | 3111 | | CNOOC | 6,5 | +0,93 | 6,4 | 98237 | | Hang Seng Bank | 108,8 | +1,59 | 107,1 | 8256 | | Henderson Land | 45,6 | +1,00 | 45,2 | 1906 | | HSBC Holdings | 139,5 | +0,22 | 139,2 | 7318 | | Hutchison | 79,2 | -0,06 | 79,3 | 12538 | | Франция (EUR) | | Axa | 33,2 | +0,91 | 32,9 | 7729 | | BNP Paribas | 87,0 | +0,46 | 86,6 | 4250 | | Bouygues | 54,9 | +1,20 | 54,2 | 1156 | | Danone | 120,2 | +1,61 | 118,3 | 1098 | | EADS | 25,1 | +0,36 | 25,0 | 1480 | | France Telecom | 21,5 | +0,42 | 21,4 | 8221 | | Lafarge | 117,4 | +1,12 | 116,1 | 655 | | Michelin | 75,0 | +4,90 | 71,5 | 2227 | | Peugeot | 51,6 | +0,39 | 51,4 | 1300 | | Renault | 91,8 | +1,16 | 90,7 | 1388 | | Sanofi-Synthelab | 66,6 | -0,37 | 66,8 | 6884 | | Schneider Elec | 94,8 | +1,99 | 92,9 | 995 | | STMicroelectronics | 14,6 | +0,90 | 14,4 | 3553 | | Total Fina Elf | 53,3 | +1,43 | 52,5 | 13812 | | Великобритания (GBp) | | ARM Holdings | 130,0 | +1,56 | 128,0 | 7117 | | BAE System | 441,2 | +0,80 | 439,0 | 12568 | | Barclays | 782,0 | +0,90 | 775,0 | 21958 | | BP | 534,5 | -0,28 | 534,5 | 60950 | | BAT | 1585,2 | +0,50 | 1585,0 | 2357 | | British Airways | 577,1 | +1,41 | 569,0 | 10045 | | British Telecom | 316,0 | -0,47 | 317,5 | 37684 | | Cable & Wireless | 178,7 | +1,42 | 176,3 | 18651 | | Cadbury Schweppes | 565,9 | -0,09 | 571,0 | 16570 | | HSBC Hldg | 915,2 | -0,05 | 920,0 | 36792 | | Lloyds TSB Grp | 605,1 | +1,00 | 602,5 | 28142 | | Marks & Spencer | 696,5 | +1,24 | 688,0 | 3699 | | Prudential | 716,5 | +0,35 | 714,0 | 16560 | | Reuters Group | 426,3 | -0,64 | 429,0 | 22738 | | Rio Tinto | 2822,0 | +2,51 | 2753,0 | 11349 | | Sainsbury | 512,5 | -0,87 | 518,0 | 8992 | | Unilever | 1396,3 | +1,16 | 1384,0 | 5421 | | Vodafone Airtch | 150,3 | — | 150,0 | 216746 | | Германия (EUR) | | Allianz AG | 156,6 | +0,84 | 155,3 | 2250 | | BASF | 77,0 | +0,22 | 76,8 | 1945 | | Bayer AG | 45,5 | +0,07 | 45,5 | 2527 | | BMW | 46,1 | +0,77 | 45,7 | 3775 | | Commerzbank AG | 32,1 | +0,63 | 31,9 | 9759 | | Daimler-Chrysler | 51,7 | +5,00 | 49,2 | 33745 | | Deutsche Bank n | 106,9 | +0,40 | 106,5 | 3131 | | Dt Telekom n | 13,8 | +0,51 | 13,7 | 17854 | | Hypovereinsbank | 38,4 | +0,58 | 38,2 | 137 | | Infineon Tech | 12,3 | +1,40 | 12,1 | 8532 | | Merck KGaA | 93,8 | +1,49 | 92,4 | 555 | | Munich Re | 123,6 | +0,19 | 123,4 | 1893 | | Sap AG | 36,4 | +1,08 | 36,0 | 7457 | | Siemens | 84,1 | +0,30 | 83,9 | 4107 | | Volkswagen AG | 88,3 | +2,54 | 86,1 | 6200 | | Финляндия (EUR) | | Nokia | 17,5 | +3,18 | 17,0 | 46059 | | Stora Enso | 12,6 | +0,80 | 12,5 | 5011 | | Швейцария (CHF) | | Ciba Special | 82,2 | -0,79 | 82,8 | 536 | | Lonza Grp AG | 112,8 | -0,62 | 113,5 | 613 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 88,7 | +0,51 | 88,2 | 7219 | | Nestle | 470,5 | +0,32 | 469,0 | 1598 | | Novartis | 73,6 | +0,41 | 73,3 | 12065 | | Roche | 254,3 | +0,79 | 252,3 | 5 | | Swiss Re | 103,9 | -0,19 | 104,1 | 1654 | | UBS AG | 78,1 | -0,19 | 78,3 | 13889 | | Zurich Fin | 347,8 | +0,22 | 347,0 | 916 | | Швеция (SEK) | | ABB | 131,5 | +1,54 | 129,5 | 6337aaz | | Electrolux | 169,0 | +21,15 | 139,5 | 30486 | | Ericsson | 26,0 | +2,37 | 25,4 | 130965 | | Nordea | 111,4 | +0,91 | 110,4 | 4950 | | Volvo | 542,0 | +2,07 | 531,0 | 2730 | | Голландия (EUR) | | ABN Amro Hld | 17,6 | +2,07 | 17,2 | 21799 | | Ahold Kon | 25,4 | +0,59 | 25,3 | 8702 | | Fortis | 15,3 | — | 15,3 | 4101 | | ING Grp | 7,9 | — | 7,9 | 7253 | | Philips | 34,2 | +0,18 | 34,2 | 4661 | | Россия (ADR) | | АФК Система | 30,00 | +0,17 | 30,05 | 442 | | Вимм-Билль-Данн | 61,61 | -0,53 | 61,94 | 20 | | Вымпелком | 87,43 | +1,57 | 86,08 | 161 | | Газпром | 42,55 | +2,67 | 41,88 | 6734 | | ЛУКОЙЛ | 80,48 | +0,99 | 80,70 | 1510 | | Мобильные телесистемы | 55,26 | +2,71 | 53,80 | 398 | | Мосэнерго | 22,25 | -6,32 | 23,75 | 2 | | Норильский никель | 180,41 | +1,95 | 179,25 | 182 | | Пятерочка | 27,50 | +1,85 | 27,00 | 305 | | РАО ЕЭС России | 123,50 | +0,81 | 123,90 | 373 | | Ростелеком | 48,03 | +1,33 | 47,40 | 26 | | Стальная группа Мечел | 30,15 | +3,01 | 29,27 | 221 | | Сургутнефтегаз | 60,81 | +0,33 | 60,60 | 246 | | Канада (CAD) | | Alcan Inc | 29,7 | +0,30 | 29,6 | 4173 | | Bank Nova Scotia | 64,0 | +0,11 | 63,9 | 719 | | BCE Inc | 71,3 | -0,31 | 71,5 | 292 | | Imperial Oil | 51,3 | +0,16 | 51,3 | 338 | | Loblaw Cos Ltd | 31,1 | +1,47 | 30,6 | 1338 | | Nortel Networks | 42,2 | +0,31 | 42,1 | 154 | | Royal Bank of Canada | 46,8 | -0,89 | 47,2 | 128 | | США ($) | | Abbott Labs | 53,16 | +0,85 | 52,71 | 824 | | Agilent Tech | 33,26 | +0,85 | 32,98 | 575 | | Alcoa | 34,73 | -0,77 | 35,00 | 2368 | | Allstate Corp | 61,84 | +1,05 | 61,20 | 756 | | Alltel | 62,25 | +0,52 | 61,93 | 395 | | Amer Electric Power | 46,29 | +1,11 | 45,78 | 300 | | Amer Express Co | 58,68 | +1,87 | 57,60 | 1293 | | AIG | 69,45 | +0,48 | 69,12 | 1196 | | Amgen | 68,90 | +0,15 | 68,80 | 2635 | | Analog Devices | 33,51 | +1,48 | 33,02 | 432 | | Anheuser-Busch | 50,08 | +0,04 | 50,06 | 686 | | Time Warner Inc | 21,56 | +0,28 | 21,50 | 2150 | | Apple Comp Inc | 85,50 | +1,03 | 84,63 | 7752 | | Applied Materials | 18,98 | +4,34 | 18,19 | 31120 | | Automatic Data Proc | 50,67 | +0,56 | 50,39 | 566 | | Bank of America | 54,05 | +0,60 | 53,73 | 2789 | | Bank of New York | 43,12 | +1,51 | 42,48 | 808 | | Baxter Int | 50,11 | +0,34 | 49,94 | 459 | | BCE Inc | 26,63 | +1,52 | 26,23 | 83 | | Berkshire cl a* | 108,45 | +0,23 | 108,20 | 1 | | Berkshire cl b* | 3,61 | +0,06 | 3,61 | 3 | | Boeing Co | 90,00 | +0,80 | 89,29 | 964 | | Bristol Myers sq | 27,74 | +0,54 | 27,59 | 1125 | | Cardinal Health | 72,44 | +0,28 | 72,24 | 329 | | Carnival | 48,88 | +0,80 | 48,76 | 487 | | Caterpillar Inc | 66,34 | +2,49 | 64,73 | 2328 | | ChevronTexaco | 72,22 | -0,12 | 72,83 | 1928 | | Cigna | 142,62 | +1,06 | 141,12 | 245 | | Cisco | 27,52 | +1,21 | 27,19 | 18264 | | Citigroup | 54,20 | +0,91 | 53,71 | 2363 | | Coca-Cola Co | 47,92 | -0,60 | 48,21 | 3171 | | Colgate Palmoliv | 67,82 | +0,38 | 67,56 | 285 | | Costco Wholesale | 56,84 | +0,67 | 56,46 | 816 | | Daimler-Chrysler | 67,64 | +4,95 | 64,45 | 555 | | Dow Chemical Co | 42,71 | +0,02 | 42,70 | 1020 | | Du Pont Co | 51,52 | +0,37 | 51,33 | 855 | | Eastman Kodak | 25,21 | +0,12 | 25,18 | 325 | | Eli Lilly | 54,63 | +0,64 | 54,28 | 613 | | EMC Corp | 14,63 | +0,97 | 14,49 | 2090 | | Emerson Electric | 45,58 | +2,73 | 44,63 | 688 | | Exelon | 63,82 | +0,63 | 63,42 | 379 | | Exxon Mobil | 75,38 | -0,09 | 75,45 | 4468 | | Fannie Mae | 58,72 | +2,19 | 57,46 | 1122 | | First Data Corp | 25,34 | +0,80 | 25,14 | 480 | | Ford Motor Co | 8,55 | +1,18 | 8,45 | 6652 | | Gap Inc | 20,01 | +0,25 | 19,96 | 851 | | Genentech | 86,25 | +1,32 | 85,13 | 393 | | General Elec Co | 36,24 | +1,31 | 35,77 | 4133 | | General Motors | 36,59 | +0,69 | 36,59 | 2069 | | Goldman Sachs Gr | 218,78 | +2,94 | 212,53 | 1559 | | HJ Heinz Co | 46,99 | +0,86 | 46,59 | 146 | | Halliburton Co | 30,50 | -0,49 | 30,65 | 2831 | | Hewlett-Packard | 42,91 | +0,75 | 42,59 | 1873 | | Home Depot Inc | 41,72 | -0,10 | 41,76 | 3024 | | Honeywell Int | 47,02 | +1,10 | 46,51 | 834 | | Illinois Tool Works | 52,93 | +1,89 | 51,95 | 449 | | Intel Corp | 21,24 | +1,63 | 20,90 | 18809 | | IBM | 99,00 | +0,72 | 98,29 | 1349 | | Intl Paper | 37,27 | +0,76 | 37,24 | 673 | | Johnson&Johnson | 65,73 | +0,54 | 65,38 | 1397 | | J P Morgan Chase | 51,50 | +1,08 | 50,95 | 2519 | | Kimberly-Clark | 69,79 | +1,35 | 68,86 | 284 | | Kohls | 73,19 | +1,20 | 72,32 | 349 | | Kroger | 26,01 | +0,74 | 25,82 | 525 | | Lehman Brothers | 84,27 | +1,74 | 82,83 | 752 | | Lockheed Martin | 102,67 | +0,40 | 102,26 | 201 | | Lowes Cos | 33,41 | -0,60 | 33,61 | 1097 | | Marsh & McLennan | 29,44 | +0,34 | 29,34 | 601 | | McDonalds Corp | 44,97 | +0,16 | 44,90 | 833 | | Medtronic | 54,49 | +0,13 | 54,42 | 996 | | Merck & Co | 43,99 | +0,09 | 43,95 | 1215 | | Merrill Lynch | 94,14 | +1,99 | 92,30 | 1464 | | Metlife Inc | 64,74 | -0,17 | 64,85 | 1039 | | Micron Tech | 12,30 | +0,74 | 12,21 | 2719 | | Microsoft | 29,60 | +1,96 | 29,03 | 24147 | | Minnesota Mining | 76,60 | +0,22 | 76,43 | 1017 | | Motorola Inc | 19,30 | -0,21 | 19,34 | 4424 | | Occidental Petr | 47,54 | +2,02 | 46,60 | 2498 | | Omnicom Group | 101,35 | -1,18 | 102,56 | 701 | | Oracle Corp | 16,88 | +1,63 | 16,61 | 20357 | | Pfizer Inc | 26,51 | +0,45 | 26,39 | 3686 | | Philip Morris | 86,34 | +0,34 | 86,05 | 1590 | | Raytheon Co | 55,16 | -0,18 | 55,26 | 362 | | Schering-plough | 24,84 | -0,08 | 24,86 | 913 | | Tenet Healthcare | 7,19 | +1,70 | 7,07 | 583 | | Texas Instrument | 31,06 | +2,61 | 30,27 | 3095 | | Textron Inc | 98,25 | +0,50 | 97,76 | 187 | | Time Warner Inc | 21,56 | +0,28 | 21,50 | 2150 | | Tyco Int | 31,97 | +0,53 | 31,80 | 895 | | Unisys Corp | 9,18 | +0,44 | 9,14 | 760 | | UPS | 74,86 | +0,63 | 74,39 | 991 | | United Tech | 68,15 | +1,81 | 67,20 | 848 | | Unitedhealth Gr | 51,68 | +0,14 | 51,61 | 809 | | US Bancorp | 36,27 | +0,06 | 36,25 | 1104 | | Verizon Comm | 38,74 | +1,84 | 38,04 | 2331 | | Wachovia | 57,95 | +0,40 | 57,72 | 1271 | | Wal-Mart Stores | 47,98 | — | 47,98 | 1955 | | Walt Disney Co | 34,69 | +0,29 | 34,59 | 1748 | | Washington Mutual | 45,38 | +1,34 | 44,78 | 1286 | | Wells Fargo | 36,15 | +0,78 | 35,87 | 1778 | | Xerox Corp | 17,83 | +0,85 | 17,68 | 1529 |
|
