| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +1,93 | 9,9 | 13605 | | ANZ Banking Grp | 29,0 | +2,22 | 28,4 | 7071 | | CommonWealth Bank | 49,9 | +1,69 | 49,0 | 3527 | | National Australian Bank | 40,2 | +1,88 | 39,5 | 5575 | | Telstra Corp | 4,2 | +2,21 | 4,1 | 43470 | | Westpac Banking | 25,5 | +2,49 | 24,9 | 7926 | | Япония (JPY) | | Asahi Kasei | 835,0 | +1,83 | 820,0 | 11025 | | Daiwa Securities | 1435,0 | +2,65 | 1398,0 | 10084 | | Fuji Photo Film | 4750,0 | +2,59 | 4630,0 | 5521 | | Fujitsu Ltd | 787,0 | +1,42 | 776,0 | 11760 | | Honda Motor Co | 4250,0 | +0,24 | 4240,0 | 13859 | | Kao Corp | 3410,0 | -0,29 | 3420,0 | 3980 | | KDDI* | 889000,0 | +1,72 | 874000,0 | 22 | | Mitsubishi Fin Gr* | 1390000,
0 | +0,72 | 1380000,0 | 59 | | Mitsubishi Electric | 1151,0 | +2,68 | 1121,0 | 8203 | | NEC Corp | 599,0 | +0,34 | 597,0 | 23110 | | Nippon Steel Corp | 862,0 | +8,29 | 796,0 | 288370 | | Nissan Motor Co | 1311,0 | +1,79 | 1288,0 | 20539 | | NTT* | 602000,0 | +1,69 | 592000,0 | 34 | | NTT DoCoMo* | 205000,0 | +0,49 | 204000,0 | 136 | | Pioneer | 1528,0 | +1,53 | 1505,0 | 2486 | | Ricoh | 2565,0 | +2,19 | 2510,0 | 4474 | | Seikisui House | 1732,0 | +0,70 | 1720,0 | 3994 | | Shin-Etsu Chem | 7060,0 | +1,00 | 6990,0 | 3381 | | Sony | 5890,0 | +4,06 | 5660,0 | 12618 | | Sumitomo Chem | 888,0 | +5,71 | 840,0 | 17150 | | TDK Corp | 9360,0 | -0,74 | 9430,0 | 1334 | | Toshiba Corp | 724,0 | +2,40 | 707,0 | 27168 | | Toyota Motor Co | 7720,0 | +3,49 | 7460,0 | 16108 | | Гонконг (HKD) | | Cheung Kong | 90,9 | +1,51 | 89,5 | 8071 | | China Mobile | 68,8 | +2,08 | 67,4 | 42325 | | China Unicom | 9,2 | +1,20 | 9,1 | 34269 | | CLP Holdings | 54,3 | +1,40 | 53,6 | 6487 | | CNOOC | 6,3 | +2,11 | 6,2 | 111141 | | Hang Seng Bank | 108,5 | +2,46 | 105,9 | 5629 | | Henderson Land | 43,2 | +0,35 | 43,1 | 5363 | | HSBC Holdings | 136,5 | +2,63 | 133,0 | 34618 | | Hutchison | 73,1 | +0,90 | 72,4 | 12613 | | Франция (EUR) | | Axa | 31,3 | +1,65 | 30,8 | 9564 | | BNP Paribas | 78,3 | +1,06 | 77,4 | 4642 | | Bouygues | 51,7 | +0,43 | 51,4 | 976 | | Danone | 118,8 | +1,90 | 116,6 | 1253 | | EADS | 23,3 | +1,00 | 23,0 | 3038 | | France Telecom | 19,7 | -0,25 | 19,7 | 12436 | | Lafarge | 111,4 | +1,69 | 109,5 | 1136 | | Michelin | 75,7 | +0,71 | 75,2 | 841 | | Peugeot | 49,4 | +0,61 | 49,1 | 1294 | | Renault | 87,8 | +0,53 | 87,4 | 999 | | Sanofi-Synthelab | 64,4 | +0,80 | 63,9 | 4163 | | Schneider Elec | 88,7 | +0,40 | 88,3 | 806 | | STMicroelectronics | 14,2 | +0,07 | 14,2 | 4103 | | Total Fina Elf | 49,6 | +0,59 | 49,3 | 10473 | | Великобритания (GBp) | | ARM Holdings | 128,8 | +0,39 | 128,3 | 7370 | | BAE System | 438,3 | +1,04 | 433,8 | 17231 | | Barclays | 723,0 | +1,83 | 710,0 | 47589 | | BP | 511,0 | — | 511,0 | 87124 | | BAT | 1557,0 | -0,83 | 1570,0 | 6030 | | British Airways | 505,3 | +1,76 | 496,5 | 19158 | | British Telecom | 290,8 | +0,26 | 290,0 | 26659 | | Cable & Wireless | 162,0 | +0,62 | 161,0 | 16633 | | Cadbury Schweppes | 530,5 | +0,28 | 529,0 | 13837 | | HSBC Hldg | 899,5 | +0,39 | 896,0 | 54217 | | Lloyds TSB Grp | 562,5 | — | 562,5 | 58667 | | Marks & Spencer | 662,5 | +0,45 | 659,5 | 8631 | | Prudential | 653,5 | +1,71 | 642,5 | 15986 | | Reuters Group | 438,4 | +3,91 | 422,0 | 24576 | | Rio Tinto | 2686,0 | +1,05 | 2658,0 | 8588 | | Sainsbury | 537,0 | +2,29 | 525,0 | 84358 | | Unilever | 1356,0 | +1,65 | 1334,0 | 6121 | | Vodafone Airtch | 136,6 | — | 136,8 | 194055 | | Германия (EUR) | | Allianz AG | 157,6 | +1,34 | 155,5 | 2890 | | BASF | 77,4 | +1,68 | 76,1 | 3657 | | Bayer AG | 42,5 | +1,63 | 41,8 | 4093 | | BMW | 42,2 | +1,13 | 41,7 | 2954 | | Commerzbank AG | 30,9 | +0,59 | 30,7 | 5393 | | Daimler-Chrysler | 51,9 | +2,77 | 50,5 | 8525 | | Deutsche Bank n | 97,3 | -0,18 | 97,4 | 4284 | | Dt Telekom n | 12,6 | -0,87 | 12,7 | 23796 | | Hypovereinsbank | 38,2 | +1,46 | 37,7 | 392 | | Infineon Tech | 11,4 | +0,18 | 11,3 | 6204 | | Merck KGaA | 92,8 | +0,87 | 92,0 | 522 | | Munich Re | 116,8 | +0,44 | 116,3 | 1714 | | Sap AG | 35,1 | -0,06 | 35,1 | 4900 | | Siemens | 78,3 | +1,02 | 77,5 | 4644 | | Volkswagen AG | 93,3 | +2,60 | 90,9 | 8930 | | Финляндия (EUR) | | Nokia | 16,3 | +0,99 | 16,2 | 29418 | | Stora Enso | 12,4 | +0,41 | 12,3 | 2421 | | Швейцария (CHF) | | Ciba Special | 77,6 | +1,17 | 76,7 | 614 | | Lonza Grp AG | 110,0 | +2,90 | 106,9 | 451 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 84,1 | +0,30 | 83,8 | 29113 | | Nestle | 458,0 | -0,33 | 459,5 | 1896 | | Novartis | 70,6 | +5,53 | 66,9 | 41025 | | Roche | 236,9 | +0,42 | 235,9 | 9 | | Swiss Re | 106,6 | +0,85 | 105,7 | 3533 | | UBS AG | 70,2 | -0,71 | 70,7 | 15093 | | Zurich Fin | 339,8 | +0,89 | 336,8 | 1079 | | Швеция (SEK) | | ABB | 114,3 | -0,22 | 114,5 | 2304 | | Electrolux | 158,0 | +0,96 | 156,5 | 3094 | | Ericsson | 24,4 | -0,81 | 24,6 | 122144 | | Nordea | 105,4 | +0,57 | 104,8 | 14576 | | Volvo | 544,0 | +0,18 | 543,0 | 1679 | | Голландия (EUR) | | ABN Amro Hld | 26,8 | -0,67 | 27,0 | 13303 | | Aegon NV | 14,3 | -0,35 | 14,4 | 7988 | | Ahold Kon | 7,4 | +0,81 | 7,4 | 9302 | | Fortis | 31,8 | +1,73 | 31,3 | 6534 | | ING Grp | 31,6 | +0,96 | 31,3 | 11879 | | Philips | 27,6 | +1,06 | 27,3 | 6660 | | Россия (ADR) | | АФК Система | 27,20 | +5,22 | 25,85 | 836 | | Вимм-Билль-Данн | 60,86 | +3,15 | 59,00 | 71 | | Вымпелком | 82,70 | +6,19 | 77,88 | 805 | | Газпром | 38,90 | +1,76 | 38,10 | 5693 | | ЛУКОЙЛ | 77,85 | +3,45 | 75,40 | 2549 | | Мобильные телесистемы | 50,00 | +6,07 | 47,14 | 706 | | Норильский никель | 168,00 | +2,44 | 164,00 | 1003 | | Пятерочка | 26,50 | +1,92 | 26,00 | 140 | | РАО ЕЭС России | 110,10 | +2,60 | 107,70 | 1265 | | Ростелеком | 48,63 | +2,92 | 47,25 | 73 | | Стальная группа Мечел | 29,80 | +2,97 | 28,94 | 139 | | Сургутнефтегаз | 54,20 | +0,93 | 54,00 | 1322 | | Канада (CAD) | | Alcan Inc | 60,2 | +1,35 | 59,4 | 327 | | Bank of Montreal | 69,9 | +0,33 | 69,6 | 237 | | Bank Nova Scotia | 50,5 | +1,71 | 49,7 | 861 | | BCE Inc | 30,6 | +1,49 | 30,2 | 978 | | Imperial Oil | 41,0 | +1,41 | 40,4 | 274 | | Loblaw Cos Ltd | 46,7 | +1,08 | 46,2 | 145 | | Nortel Networks | 33,4 | +1,52 | 32,9 | 509 | | Royal Bank of Canada | 55,1 | +0,13 | 55,1 | 1330 | | США ($) | | Abbott Labs | 52,60 | -0,28 | 52,75 | 2100 | | Agilent Tech | 30,50 | -0,62 | 30,69 | 588 | | Alcoa | 32,35 | +1,95 | 31,73 | 1700 | | Allstate Corp | 59,24 | +0,24 | 59,10 | 853 | | Alltel | 59,67 | +1,83 | 58,60 | 819 | | Amer Electric Power | 45,08 | +1,76 | 44,30 | 507 | | Amer Express Co | 55,30 | +0,73 | 54,90 | 1865 | | AIG | 69,25 | -0,04 | 69,28 | 2063 | | Amgen | 62,15 | -0,02 | 62,16 | 6236 | | Analog Devices | 35,85 | +2,14 | 35,10 | 942 | | Anheuser-Busch | 48,71 | +1,54 | 47,97 | 1014 | | Time Warner Inc | 19,89 | +0,81 | 19,73 | 3203 | | Apple Comp Inc | 87,85 | +1,77 | 86,32 | 12494 | | Applied Materials | 18,08 | +1,63 | 17,79 | 9405 | | Automatic Data Proc | 48,49 | +0,04 | 48,47 | 679 | | Bank of America | 50,27 | +1,27 | 49,64 | 3114 | | Bank of New York | 39,33 | +0,36 | 39,19 | 960 | | Baxter Int | 48,45 | -0,10 | 48,50 | 830 | | BCE Inc | 26,03 | +1,84 | 25,56 | 73 | | Berkshire cl a* | 107,01 | +0,57 | 106,40 | 1 | | Berkshire cl b* | 3,58 | +0,41 | 3,56 | 4 | | Boeing Co | 87,32 | +0,34 | 87,02 | 801 | | Bristol Myers sq | 26,77 | +1,59 | 26,35 | 1575 | | Cardinal Health | 70,23 | +1,21 | 69,39 | 347 | | Carnival | 45,40 | +0,91 | 44,99 | 604 | | Caterpillar Inc | 63,35 | +0,28 | 63,17 | 1577 | | ChevronTexaco | 67,13 | +1,05 | 66,43 | 2317 | | Cigna | 139,35 | +0,17 | 139,11 | 221 | | Cisco | 25,90 | +1,73 | 25,46 | 20722 | | Citigroup | 50,04 | +1,60 | 49,25 | 4768 | | Coca-Cola Co | 46,78 | +1,06 | 46,29 | 2368 | | Colgate Palmoliv | 66,51 | -0,14 | 66,60 | 371 | | Costco Wholesale | 55,59 | +0,62 | 55,25 | 1595 | | Daimler-Chrysler | 68,26 | +3,74 | 65,80 | 499 | | Dow Chemical Co | 42,32 | +1,34 | 41,76 | 1632 | | Du Pont Co | 50,63 | +1,54 | 49,86 | 1191 | | Eastman Kodak | 23,48 | +0,34 | 23,40 | 608 | | Eli Lilly | 51,85 | +0,43 | 51,63 | 1049 | | EMC Corp | 13,36 | -0,22 | 13,39 | 4886 | | Emerson Electric | 42,63 | +1,23 | 42,11 | 754 | | Exelon | 64,52 | +1,14 | 63,79 | 568 | | Exxon Mobil | 70,66 | +0,97 | 69,98 | 5736 | | Fannie Mae | 53,89 | +1,47 | 53,11 | 1102 | | First Data Corp | 24,77 | +0,69 | 24,60 | 972 | | Ford Motor Co | 7,52 | -0,79 | 7,58 | 8664 | | Gap Inc | 17,77 | -0,62 | 17,88 | 1658 | | Genentech | 82,24 | +0,71 | 81,66 | 483 | | General Elec Co | 34,59 | +0,12 | 34,55 | 6103 | | General Motors | 30,45 | +0,03 | 30,44 | 3644 | | Goldman Sachs Gr | 194,60 | +2,42 | 190,00 | 2748 | | HJ Heinz Co | 45,21 | -0,15 | 45,28 | 273 | | Halliburton Co | 30,76 | +1,59 | 30,28 | 2472 | | Hewlett-Packard | 39,69 | +2,43 | 38,75 | 3896 | | Home Depot Inc | 38,49 | +0,10 | 38,67 | 3521 | | Honeywell Int | 46,11 | +0,52 | 45,87 | 986 | | Illinois Tool Works | 50,34 | +0,26 | 50,21 | 429 | | Intel Corp | 19,25 | +0,73 | 19,11 | 30943 | | IBM | 93,00 | +1,30 | 91,81 | 1941 | | Intl Paper | 34,94 | +0,90 | 34,63 | 443 | | Johnson&Johnson | 61,80 | -0,05 | 61,83 | 3146 | | J P Morgan Chase | 47,66 | +0,25 | 47,54 | 4515 | | Kimberly-Clark | 67,82 | +0,34 | 67,59 | 405 | | Kohls | 70,10 | -0,13 | 70,19 | 752 | | Kroger | 25,14 | -0,28 | 25,21 | 1057 | | Lehman Brothers | 73,45 | +3,28 | 71,12 | 2182 | | Lockheed Martin | 96,75 | +0,26 | 96,50 | 442 | | Lowes Cos | 32,21 | +1,38 | 31,77 | 1602 | | Marsh & McLennan | 29,00 | +0,10 | 28,97 | 407 | | McDonalds Corp | 42,69 | -0,51 | 42,91 | 1973 | | Medtronic | 49,52 | +0,86 | 49,10 | 1343 | | Merck & Co | 44,41 | +0,36 | 44,25 | 2265 | | Merrill Lynch | 80,78 | +1,01 | 79,97 | 2454 | | Metlife Inc | 61,74 | +0,11 | 61,67 | 532 | | Micron Tech | 11,58 | -0,77 | 11,67 | 3239 | | Microsoft | 27,71 | +0,59 | 27,55 | 21577 | | Minnesota Mining | 73,06 | -0,15 | 73,17 | 846 | | Motorola Inc | 18,80 | +1,62 | 18,50 | 3157 | | Occidental Petr | 45,56 | +0,91 | 45,15 | 941 | | Omnicom Group | 104,00 | +1,09 | 103,13 | 315 | | Oracle Corp | 16,80 | +2,63 | 16,37 | 15556 | | Pfizer Inc | 24,96 | +1,05 | 24,70 | 5574 | | Philip Morris | 84,02 | +2,20 | 82,21 | 2744 | | Raytheon Co | 52,97 | +0,53 | 52,69 | 341 | | Schering-plough | 23,00 | +1,10 | 22,75 | 1336 | | Tenet Healthcare | 6,35 | -0,78 | 6,40 | 851 | | Texas Instrument | 31,42 | +1,68 | 30,90 | 3906 | | Textron Inc | 88,73 | +0,29 | 88,47 | 218 | | Time Warner Inc | 19,89 | +0,81 | 19,73 | 3203 | | Tyco Int | 29,98 | +0,98 | 29,69 | 2030 | | Unisys Corp | 8,28 | +2,22 | 8,10 | 339 | | UPS | 69,57 | -0,19 | 69,70 | 954 | | United Tech | 63,85 | +0,49 | 63,54 | 933 | | Unitedhealth Gr | 53,85 | +1,68 | 52,96 | 3369 | | US Bancorp | 35,27 | +0,37 | 35,14 | 2282 | | Verizon Comm | 36,29 | +0,44 | 36,13 | 2477 | | Wachovia | 54,23 | +0,54 | 53,94 | 1668 | | Wal-Mart Stores | 47,95 | +1,01 | 47,47 | 3425 | | Walt Disney Co | 34,14 | +1,25 | 33,72 | 1964 | | Washington Mutual | 41,49 | +0,88 | 41,13 | 3105 | | Wells Fargo | 34,26 | +0,68 | 34,03 | 3728 | | Xerox Corp | 16,74 | -0,12 | 16,76 | 747 |
|
