| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -1,20 | 10,8 | 12392 | | ANZ Banking Grp | 29,6 | +0,34 | 29,5 | 3597 | | CommonWealth Bank | 51,5 | +0,31 | 51,4 | 4956 | | National Australian Bank | 41,2 | +0,17 | 41,1 | 2764 | | Telstra Corp | 4,5 | +3,89 | 4,4 | 52488 | | Westpac Banking | 25,6 | +0,43 | 25,5 | 3633 | | Япония (JPY) | | Asahi Kasei | 879,0 | +0,34 | 876,0 | 6764 | | Daiwa Securities | 1579,0 | -0,44 | 1586,0 | 10502 | | Fuji Photo Film | 5320,0 | +1,33 | 5250,0 | 3330 | | Fujitsu Ltd | 845,0 | +1,68 | 831,0 | 18273 | | Honda Motor Co | 4780,0 | -2,05 | 4880,0 | 10330 | | Kao Corp | 3610,0 | +0,84 | 3580,0 | 1705 | | KDDI* | 942000,0 | -0,32 | 945000,0 | 15 | | Mitsubishi Fin Gr* | 1500000,
0 | +1,35 | 1480000,0 | 40 | | Mitsubishi Electric | 1195,0 | +0,17 | 1193,0 | 6321 | | NEC Corp | 631,0 | +0,64 | 627,0 | 18257 | | Nippon Steel Corp | 733,0 | -0,14 | 734,0 | 52287 | | Nissan Motor Co | 1405,0 | +0,57 | 1397,0 | 22772 | | NTT* | 664000,0 | +0,45 | 661000,0 | 24 | | NTT DoCoMo* | 225000,0 | +3,21 | 218000,0 | 338 | | Pioneer | 1683,0 | +2,12 | 1648,0 | 1879 | | Ricoh | 2625,0 | +0,96 | 2600,0 | 3555 | | Seikisui House | 1776,0 | +1,60 | 1748,0 | 5003 | | Shin-Etsu Chem | 7700,0 | +1,72 | 7570,0 | 1673 | | Sony | 6190,0 | -0,64 | 6230,0 | 8896 | | Sumitomo Chem | 958,0 | +1,05 | 948,0 | 3632 | | TDK Corp | 9980,0 | +1,32 | 9850,0 | 1010 | | Toshiba Corp | 767,0 | +1,86 | 753,0 | 37443 | | Toyota Motor Co | 8200,0 | +0,37 | 8170,0 | 6021 | | Гонконг (HKD) | | Cheung Kong | 102,5 | +1,18 | 101,3 | 4996 | | China Mobile | 75,0 | +3,02 | 72,8 | 34108 | | China Unicom | 10,4 | +2,16 | 10,2 | 12424 | | CLP Holdings | 58,8 | +1,82 | 57,8 | 2610 | | CNOOC | 6,5 | +0,31 | 6,5 | 90987 | | Hang Seng Bank | 111,3 | +2,30 | 108,8 | 12138 | | Henderson Land | 46,3 | +1,43 | 45,6 | 4360 | | HSBC Holdings | 140,6 | +0,79 | 139,5 | 15164 | | Hutchison | 79,5 | +0,32 | 79,2 | 14637 | | Франция (EUR) | | Axa | 32,8 | -1,00 | 33,2 | 6077 | | BNP Paribas | 83,7 | -3,79 | 87,0 | 15536 | | Bouygues | 55,0 | +0,18 | 54,9 | 1474 | | Danone | 125,7 | +4,58 | 120,2 | 3259 | | EADS | 25,0 | -0,04 | 25,1 | 2293 | | France Telecom | 21,4 | -0,37 | 21,5 | 5928 | | Lafarge | 116,3 | -0,94 | 117,4 | 462 | | Michelin | 80,0 | +6,74 | 75,0 | 5230 | | Peugeot | 51,4 | -0,39 | 51,6 | 2624 | | Renault | 94,0 | +2,45 | 91,8 | 1724 | | Sanofi-Synthelab | 66,9 | +0,45 | 66,6 | 4099 | | Schneider Elec | 95,1 | +0,32 | 94,8 | 1288 | | STMicroelectronics | 14,5 | -0,21 | 14,6 | 4444 | | Total Fina Elf | 53,3 | +0,09 | 53,3 | 8632 | | Великобритания (GBp) | | ARM Holdings | 130,1 | +0,38 | 130,5 | 15256 | | BAE System | 454,6 | +2,65 | 442,8 | 31668 | | Barclays | 783,5 | +0,38 | 780,5 | 15476 | | BP | 535,8 | +0,47 | 534,0 | 67469 | | BAT | 1589,9 | -0,50 | 1598,0 | 2559 | | British Airways | 575,3 | -0,35 | 577,5 | 6007 | | British Telecom | 314,3 | +0,47 | 316,5 | 44507 | | Cable & Wireless | 177,0 | -1,12 | 179,0 | 8919 | | Cadbury Schweppes | 576,0 | +0,88 | 570,0 | 13140 | | HSBC Hldg | 913,5 | -0,44 | 919,5 | 60804 | | Lloyds TSB Grp | 608,0 | +0,16 | 607,0 | 13846 | | Marks & Spencer | 691,8 | -0,79 | 697,5 | 12778 | | Prudential | 718,0 | +0,14 | 717,0 | 10859 | | Reuters Group | 437,0 | +2,34 | 427,0 | 15523 | | Rio Tinto | 2822,0 | +0,57 | 2820,0 | 7079 | | Sainsbury | 509,9 | -1,07 | 514,5 | 18516 | | Unilever | 1411,0 | +0,57 | 1403,0 | 4054 | | Vodafone Airtch | 149,0 | -0,66 | 150,5 | 180571 | | Германия (EUR) | | Allianz AG | 156,5 | -0,01 | 156,5 | 2273 | | BASF | 76,7 | -0,44 | 77,0 | 2233 | | Bayer AG | 45,1 | -1,01 | 45,6 | 2270 | | BMW | 45,9 | -0,46 | 46,2 | 2619 | | Commerzbank AG | 32,4 | +1,03 | 32,1 | 4680 | | Daimler-Chrysler | 53,5 | +3,90 | 51,5 | 29164 | | Deutsche Bank n | 107,1 | +0,18 | 106,9 | 2575 | | Dt Telekom n | 13,6 | -1,09 | 13,8 | 24170 | | Hypovereinsbank | 38,7 | +0,70 | 38,4 | 338 | | Infineon Tech | 12,2 | -0,81 | 12,3 | 7316 | | Merck KGaA | 97,3 | +3,63 | 93,8 | 879 | | Munich Re | 123,2 | -0,36 | 123,6 | 1681 | | Sap AG | 36,0 | -0,96 | 36,3 | 5324 | | Siemens | 83,7 | -0,55 | 84,1 | 3439 | | Volkswagen AG | 88,5 | +0,28 | 88,3 | 3707 | | Финляндия (EUR) | | Nokia | 17,5 | -0,29 | 17,5 | 28633 | | Stora Enso | 12,7 | +1,04 | 12,6 | 3728 | | Швейцария (CHF) | | Ciba Special | 82,1 | -0,49 | 82,5 | 778 | | Lonza Grp AG | 111,9 | -0,89 | 112,9 | 230 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 91,8 | +3,49 | 88,7 | 18843 | | Nestle | 472,5 | +0,16 | 471,8 | 1283 | | Novartis | 73,7 | -0,14 | 73,8 | 14856 | | Roche | 252,0 | -1,18 | 255,0 | 15 | | Swiss Re | 103,5 | -0,67 | 104,2 | 1676 | | UBS AG | 77,2 | -1,34 | 78,2 | 14805 | | Zurich Fin | 352,0 | +1,22 | 347,8 | 2476 | | Швеция (SEK) | | ABB | 130,3 | -0,95 | 131,5 | 8993aaz | | Electrolux | 169,5 | +0,30 | 169,0 | 9208 | | Ericsson | 26,0 | — | 26,0 | 121801 | | Nordea | 111,7 | +0,27 | 111,4 | 8819 | | Volvo | 550,0 | +1,48 | 542,0 | 1927 | | Голландия (EUR) | | ABN Amro Hld | 18,0 | +1,95 | 17,7 | 44008 | | Ahold Kon | 25,4 | -0,04 | 25,4 | 9103 | | Fortis | 15,3 | -0,07 | 15,3 | 5021 | | ING Grp | 8,0 | +0,13 | 8,0 | 11430 | | Philips | 34,2 | -0,20 | 34,3 | 4352 | | Россия (ADR) | | АФК Система | 30,10 | +0,83 | 30,10 | 782 | | Вимм-Билль-Данн | 62,06 | +1,07 | 61,40 | 29 | | Вымпелком | 86,67 | -1,23 | 87,75 | 167 | | Газпром | 42,67 | -0,77 | 43,00 | 4263 | | ЛУКОЙЛ | 81,30 | -1,60 | 81,50 | 1368 | | Мобильные телесистемы | 55,00 | -0,78 | 55,43 | 223 | | Норильский никель | 185,00 | +0,96 | 182,75 | 294 | | Пятерочка | 27,75 | +1,46 | 27,35 | 243 | | РАО ЕЭС России | 126,00 | -0,88 | 124,90 | 440 | | Ростелеком | 49,07 | +2,27 | 47,98 | 53 | | Стальная группа Мечел | 30,47 | -0,10 | 30,50 | 214 | | Сургутнефтегаз | 60,80 | -0,49 | 60,80 | 940 | | Канада (CAD) | | Alcan Inc | 29,7 | +0,07 | 29,7 | 3957 | | Bank Nova Scotia | 63,9 | +0,77 | 63,4 | 679 | | BCE Inc | 71,4 | -0,13 | 71,5 | 316 | | Imperial Oil | 51,5 | +0,10 | 51,4 | 864 | | Loblaw Cos Ltd | 31,6 | +1,35 | 31,2 | 1626 | | Nortel Networks | 42,1 | -0,38 | 42,2 | 353 | | Royal Bank of Canada | 46,9 | +0,13 | 46,9 | 202 | | США ($) | | Abbott Labs | 52,76 | +0,11 | 52,70 | 577 | | Agilent Tech | 33,56 | +1,88 | 32,94 | 637 | | Alcoa | 34,38 | -0,55 | 34,57 | 2416 | | Allstate Corp | 62,22 | +0,55 | 61,88 | 445 | | Alltel | 61,98 | -0,05 | 62,01 | 331 | | Amer Electric Power | 45,59 | -0,78 | 45,95 | 379 | | Amer Express Co | 58,71 | +0,03 | 58,69 | 991 | | AIG | 69,26 | — | 69,26 | 932 | | Amgen | 68,57 | -0,33 | 68,80 | 3938 | | Analog Devices | 33,33 | -0,30 | 33,43 | 408 | | Anheuser-Busch | 51,78 | +3,09 | 50,23 | 3481 | | Time Warner Inc | 21,37 | -0,51 | 21,48 | 3101 | | Apple Comp Inc | 85,09 | -0,25 | 85,30 | 6109 | | Applied Materials | 18,89 | — | 18,89 | 9787 | | Automatic Data Proc | 51,04 | -0,33 | 51,21 | 651 | | Bank of America | 54,05 | — | 54,05 | 1885 | | Bank of New York | 43,43 | +1,24 | 42,90 | 750 | | Baxter Int | 50,11 | -0,32 | 50,27 | 238 | | BCE Inc | 27,22 | +1,72 | 26,76 | 178 | | Berkshire cl a* | 108,20 | -0,28 | 108,50 | 1 | | Berkshire cl b* | 3,60 | -0,20 | 3,61 | 8 | | Boeing Co | 90,57 | +0,70 | 89,94 | 757 | | Bristol Myers sq | 27,54 | -0,65 | 27,72 | 1006 | | Cardinal Health | 72,45 | — | 72,45 | 305 | | Carnival | 48,56 | -0,76 | 48,93 | 180 | | Caterpillar Inc | 67,50 | +2,03 | 66,16 | 2635 | | ChevronTexaco | 71,50 | -0,96 | 72,19 | 1718 | | Cigna | 143,46 | +0,46 | 142,81 | 207 | | Cisco | 27,57 | +0,40 | 27,46 | 15733 | | Citigroup | 54,34 | +0,30 | 54,18 | 1990 | | Coca-Cola Co | 48,00 | +0,25 | 47,88 | 1973 | | Colgate Palmoliv | 67,93 | +0,04 | 67,90 | 333 | | Costco Wholesale | 57,26 | +0,37 | 57,05 | 1068 | | Daimler-Chrysler | 70,15 | +0,53 | 69,78 | 579 | | Dow Chemical Co | 43,33 | +0,84 | 42,97 | 1238 | | Du Pont Co | 51,79 | — | 51,79 | 1231 | | Eastman Kodak | 25,38 | +0,32 | 25,30 | 306 | | Eli Lilly | 54,81 | -0,09 | 54,86 | 806 | | EMC Corp | 14,67 | -0,20 | 14,70 | 1975 | | Emerson Electric | 45,64 | -0,35 | 45,80 | 300 | | Exelon | 62,99 | -1,24 | 63,78 | 524 | | Exxon Mobil | 74,99 | -0,81 | 75,60 | 4345 | | Fannie Mae | 59,04 | +0,53 | 58,73 | 524 | | First Data Corp | 25,59 | +0,08 | 25,57 | 515 | | Ford Motor Co | 8,57 | +0,71 | 8,51 | 2804 | | Gap Inc | 20,01 | +0,25 | 19,96 | 577 | | Genentech | 87,00 | +0,73 | 86,37 | 441 | | General Elec Co | 36,20 | -0,47 | 36,37 | 4814 | | General Motors | 36,52 | +0,05 | 36,50 | 1351 | | Goldman Sachs Gr | 217,80 | +0,18 | 217,40 | 1064 | | HJ Heinz Co | 47,26 | +0,72 | 46,92 | 120 | | Halliburton Co | 30,31 | -1,27 | 30,70 | 3788 | | Hewlett-Packard | 42,84 | +0,02 | 42,83 | 1933 | | Home Depot Inc | 41,70 | -0,07 | 41,73 | 1627 | | Honeywell Int | 47,25 | -0,61 | 47,54 | 788 | | Illinois Tool Works | 52,80 | +0,06 | 52,77 | 286 | | Intel Corp | 21,19 | +0,24 | 21,14 | 18914 | | IBM | 98,74 | -0,46 | 99,20 | 1097 | | Intl Paper | 37,12 | -0,56 | 37,33 | 650 | | Johnson&Johnson | 65,82 | -0,05 | 65,85 | 861 | | J P Morgan Chase | 51,16 | -0,51 | 51,42 | 2566 | | Kimberly-Clark | 69,74 | +0,24 | 69,57 | 199 | | Kohls | 73,14 | +0,15 | 73,03 | 215 | | Kroger | 26,11 | +0,08 | 26,09 | 695 | | Lehman Brothers | 83,71 | +0,07 | 83,65 | 1067 | | Lockheed Martin | 102,98 | +0,65 | 102,32 | 294 | | Lowes Cos | 33,54 | +0,30 | 33,44 | 950 | | Marsh & McLennan | 29,81 | +1,46 | 29,38 | 995 | | McDonalds Corp | 45,17 | +0,33 | 45,02 | 992 | | Medtronic | 54,32 | -0,48 | 54,58 | 664 | | Merck & Co | 44,03 | -0,07 | 44,06 | 1250 | | Merrill Lynch | 93,87 | +0,07 | 93,80 | 1082 | | Metlife Inc | 64,70 | -0,98 | 65,34 | 626 | | Micron Tech | 12,52 | -0,32 | 12,56 | 2469 | | Microsoft | 29,58 | +0,61 | 29,40 | 18334 | | Minnesota Mining | 77,29 | +0,59 | 76,84 | 715 | | Motorola Inc | 19,21 | — | 19,21 | 11046 | | Occidental Petr | 47,21 | -1,85 | 48,10 | 1705 | | Omnicom Group | 102,57 | +0,42 | 102,14 | 261 | | Oracle Corp | 16,74 | -0,18 | 16,77 | 10355 | | Pfizer Inc | 26,47 | -0,41 | 26,58 | 4453 | | Philip Morris | 86,42 | +0,03 | 86,39 | 1115 | | Raytheon Co | 55,14 | +0,33 | 54,96 | 482 | | Schering-plough | 24,47 | -1,17 | 24,76 | 1994 | | Tenet Healthcare | 7,30 | +1,53 | 7,19 | 458 | | Texas Instrument | 30,91 | -0,13 | 30,95 | 3557 | | Textron Inc | 97,62 | -0,12 | 97,74 | 252 | | Time Warner Inc | 21,37 | -0,51 | 21,48 | 3101 | | Tyco Int | 31,87 | -0,28 | 31,96 | 1626 | | Unisys Corp | 9,28 | +0,76 | 9,21 | 269 | | UPS | 75,04 | +0,59 | 75,02 | 940 | | United Tech | 68,96 | +1,16 | 68,17 | 1129 | | Unitedhealth Gr | 53,72 | +4,03 | 51,64 | 1885 | | US Bancorp | 36,41 | +0,58 | 36,20 | 1145 | | Verizon Comm | 38,53 | -0,26 | 38,63 | 1216 | | Wachovia | 58,12 | +0,38 | 57,90 | 936 | | Wal-Mart Stores | 48,29 | +0,88 | 47,87 | 2059 | | Walt Disney Co | 34,35 | -1,15 | 34,75 | 1831 | | Washington Mutual | 45,10 | -0,29 | 45,23 | 913 | | Wells Fargo | 36,14 | +0,36 | 36,01 | 1568 | | Xerox Corp | 17,95 | +0,11 | 17,93 | 638 |
|
