| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +2,50 | 10,0 | 11049 | | ANZ Banking Grp | 28,9 | +1,94 | 28,3 | 11327 | | CommonWealth Bank | 49,6 | +1,81 | 48,7 | 7080 | | National Australian Bank | 40,4 | +2,46 | 39,4 | 9498 | | Telstra Corp | 4,3 | +0,70 | 4,3 | 46663 | | Westpac Banking | 25,7 | +1,62 | 25,2 | 11698 | | Япония (JPY) | | Asahi Kasei | 828,0 | +0,49 | 824,0 | 4596 | | Daiwa Securities | 1440,0 | +1,91 | 1413,0 | 10869 | | Fuji Photo Film | 4750,0 | +3,04 | 4610,0 | 4340 | | Fujitsu Ltd | 769,0 | +0,26 | 767,0 | 11534 | | Honda Motor Co | 4150,0 | +0,97 | 4110,0 | 7766 | | Kao Corp | 3380,0 | +1,50 | 3330,0 | 1636 | | KDDI* | 895000,0 | +1,36 | 883000,0 | 14 | | Mitsubishi Fin Gr* | 1350000,
0 | -1,46 | 1370000,0 | 60 | | Mitsubishi Electric | 1156,0 | +2,30 | 1130,0 | 6710 | | NEC Corp | 605,0 | +2,02 | 593,0 | 17380 | | Nippon Steel Corp | 857,0 | +2,63 | 835,0 | 144561 | | Nissan Motor Co | 1296,0 | -0,46 | 1302,0 | 15426 | | NTT* | 590000,0 | +1,20 | 583000,0 | 22 | | NTT DoCoMo* | 205000,0 | +0,49 | 204000,0 | 125 | | Pioneer | 1499,0 | -0,27 | 1503,0 | 3717 | | Ricoh | 2520,0 | +1,82 | 2475,0 | 2995 | | Seikisui House | 1712,0 | -0,35 | 1718,0 | 4197 | | Shin-Etsu Chem | 7020,0 | +0,57 | 6980,0 | 2349 | | Sony | 5960,0 | +1,71 | 5860,0 | 6333 | | Sumitomo Chem | 831,0 | +0,36 | 828,0 | 6855 | | TDK Corp | 9490,0 | +0,11 | 9480,0 | 1275 | | Toshiba Corp | 758,0 | +3,55 | 732,0 | 36864 | | Toyota Motor Co | 7660,0 | +1,59 | 7540,0 | 7589 | | Гонконг (HKD) | | Cheung Kong | 91,9 | +0,55 | 91,4 | 3611 | | China Mobile | 68,7 | +2,23 | 67,2 | 28395 | | China Unicom | 9,4 | +2,72 | 9,2 | 14304 | | CLP Holdings | 55,3 | +2,98 | 53,7 | 2477 | | CNOOC | 6,3 | +1,12 | 6,3 | 53572 | | Hang Seng Bank | 110,6 | +1,75 | 108,7 | 2705 | | Henderson Land | 42,7 | -0,47 | 42,9 | 2023 | | HSBC Holdings | 134,3 | -0,52 | 135,0 | 16819 | | Hutchison | 72,5 | +0,35 | 72,3 | 4849 | | Франция (EUR) | | Axa | 30,0 | +1,66 | 29,5 | 13997 | | BNP Paribas | 76,3 | +1,13 | 75,4 | 7106 | | Bouygues | 52,0 | +1,66 | 51,2 | 1501 | | Danone | 117,7 | +1,19 | 116,3 | 1089 | | EADS | 21,6 | +0,79 | 21,5 | 5540 | | France Telecom | 19,2 | +1,37 | 18,9 | 10232 | | Lafarge | 112,0 | +1,36 | 110,5 | 1093 | | Michelin | 75,0 | +1,90 | 73,6 | 916 | | Peugeot | 49,1 | +1,05 | 48,5 | 1340 | | Renault | 86,0 | +1,34 | 84,9 | 1523 | | Sanofi-Synthelab | 63,3 | +0,72 | 62,8 | 4354 | | Schneider Elec | 90,5 | +1,85 | 88,8 | 1680 | | STMicroelectronics | 14,3 | +0,28 | 14,2 | 3245 | | Total Fina Elf | 49,2 | +1,15 | 48,6 | 11340 | | Великобритания (GBp) | | ARM Holdings | 128,0 | +2,81 | 124,5 | 12209 | | BAE System | 447,5 | +4,07 | 430,0 | 31134 | | Barclays | 685,5 | +1,78 | 673,5 | 55197 | | BP | 516,0 | +1,67 | 507,5 | 69430 | | BAT | 1554,0 | +2,24 | 1520,0 | 10784 | | British Airways | 499,8 | +1,99 | 489,8 | 9433 | | British Telecom | 295,7 | +1,98 | 290,3 | 39873 | | Cable & Wireless | 164,3 | +2,02 | 161,0 | 15221 | | Cadbury Schweppes | 623,5 | +3,57 | 602,0 | 85042 | | HSBC Hldg | 881,5 | +0,17 | 880,0 | 59250 | | Lloyds TSB Grp | 532,0 | — | 532,0 | 43690 | | Marks & Spencer | 682,0 | +1,26 | 673,5 | 7531 | | Prudential | 670,5 | +4,28 | 643,0 | 30837 | | Reuters Group | 428,8 | +1,90 | 420,8 | 6438 | | Rio Tinto | 2705,0 | +4,76 | 2582,0 | 9446 | | Sainsbury | 540,3 | +1,93 | 530,0 | 44527 | | Unilever | 1477,0 | +5,35 | 1402,0 | 17216 | | Vodafone Airtch | 136,0 | +1,49 | 134,0 | 441856 | | Германия (EUR) | | Allianz AG | 149,9 | +1,13 | 148,3 | 4530 | | BASF | 76,9 | +2,02 | 75,4 | 3532 | | Bayer AG | 44,1 | +3,09 | 42,7 | 6729 | | BMW | 41,2 | +1,65 | 40,5 | 4175 | | Commerzbank AG | 30,4 | +1,26 | 30,0 | 4685 | | Daimler-Chrysler | 53,7 | +4,27 | 51,5 | 13495 | | Deutsche Bank n | 93,0 | +1,58 | 91,5 | 7756 | | Dt Telekom n | 12,3 | +1,15 | 12,2 | 32050 | | Hypovereinsbank | 38,0 | — | 38,0 | 237 | | Infineon Tech | 11,1 | -0,27 | 11,1 | 9346 | | Merck KGaA | 92,0 | +0,55 | 91,5 | 516 | | Munich Re | 114,0 | +1,34 | 112,5 | 2743 | | Sap AG | 34,2 | +1,30 | 33,8 | 7284 | | Siemens | 78,5 | +2,28 | 76,8 | 6556 | | Volkswagen AG | 103,0 | +1,63 | 101,3 | 5251 | | Финляндия (EUR) | | Nokia | 16,2 | +2,40 | 15,9 | 28138 | | Stora Enso | 12,7 | +3,43 | 12,3 | 4052 | | Швейцария (CHF) | | Ciba Special | 76,8 | +2,33 | 75,0 | 580 | | Lonza Grp AG | 110,3 | +2,70 | 107,4 | 439 | | CS Group | 84,1 | +2,50 | 82,0 | 10379 | | Nestle | 461,8 | +0,54 | 459,3 | 1063 | | Novartis | 68,5 | +0,74 | 68,0 | 9684 | | Roche | 231,8 | +0,30 | 231,1 | 1003 | | Swiss Re | 104,5 | +0,87 | 103,6 | 3185 | | UBS AG | 69,2 | +2,52 | 67,5 | 17402 | | Zurich Fin | 334,8 | +0,98 | 331,5 | 1907 | | Швеция (SEK) | | ABB | 116,8 | +2,64 | 113,8 | 2451 | | Electrolux | 161,0 | +5,23 | 153,0 | 3600 | | Ericsson | 24,6 | +0,82 | 24,4 | 124641 | | Nordea | 105,3 | +2,23 | 103,0 | 9471 | | Volvo | 563,0 | +3,49 | 544,0 | 1815 | | Голландия (EUR) | | ABN Amro Hld | 27,5 | +2,39 | 26,8 | 20962 | | Aegon NV | 14,5 | +1,40 | 14,3 | 9565 | | Ahold Kon | 7,9 | +4,24 | 7,5 | 22531 | | Fortis | 31,2 | +1,99 | 30,6 | 7292 | | ING Grp | 30,1 | +0,70 | 29,9 | 17451 | | Philips | 27,9 | +2,09 | 27,3 | 10272 | | Россия (ADR) | | АФК Система | 26,81 | +0,41 | 26,70 | 470 | | Вимм-Билль-Данн | 65,18 | -0,69 | 65,63 | 12 | | Вымпелком | 86,89 | +1,47 | 85,63 | 575 | | Газпром | 39,25 | +1,29 | 38,75 | 5050 | | ЛУКОЙЛ | 78,60 | +1,17 | 77,20 | 2316 | | Мобильные телесистемы | 51,79 | +1,63 | 50,96 | 565 | | Норильский никель | 175,25 | +3,55 | 169,25 | 447 | | Пятерочка | 29,50 | +3,51 | 28,50 | 392 | | РАО ЕЭС России | 122,00 | +2,87 | 118,60 | 626 | | Ростелеком | 49,95 | +0,50 | 49,70 | 57 | | Стальная группа Мечел | 30,65 | +2,17 | 30,00 | 54 | | Сургутнефтегаз | 57,00 | +6,94 | 53,30 | 1860 | | Канада (CAD) | | Alcan Inc | 61,4 | +1,14 | 60,8 | 761 | | Bank of Montreal | 69,0 | +0,38 | 68,7 | 719 | | Bank Nova Scotia | 52,5 | +0,21 | 52,3 | 779 | | BCE Inc | 30,2 | +0,67 | 30,0 | 358 | | Imperial Oil | 40,5 | -0,44 | 40,7 | 253 | | Loblaw Cos Ltd | 47,4 | -0,88 | 47,9 | 178 | | Nortel Networks | 31,8 | — | 31,8 | 522 | | Royal Bank of Canada | 56,9 | -0,12 | 56,9 | 1200 | | США ($) | | Abbott Labs | 53,67 | -0,19 | 53,77 | 1370 | | Agilent Tech | 31,77 | -0,72 | 32,00 | 525 | | Alcoa | 34,13 | +2,43 | 33,32 | 3166 | | Allstate Corp | 59,81 | +0,86 | 59,30 | 1124 | | Alltel | 61,61 | +0,08 | 61,56 | 763 | | Amer Electric Power | 46,04 | +0,94 | 45,61 | 742 | | Amer Express Co | 55,96 | +0,45 | 55,71 | 2209 | | AIG | 67,23 | +0,34 | 67,00 | 3040 | | Amgen | 60,11 | -0,96 | 60,69 | 5800 | | Analog Devices | 35,31 | -0,25 | 35,40 | 613 | | Anheuser-Busch | 50,17 | -0,65 | 50,50 | 894 | | Time Warner Inc | 19,45 | — | 19,45 | 3618 | | Apple Comp Inc | 89,60 | -0,45 | 90,00 | 10819 | | Applied Materials | 18,52 | +0,71 | 18,39 | 7082 | | Automatic Data Proc | 48,49 | +0,35 | 48,32 | 499 | | Bank of America | 50,30 | +1,06 | 49,77 | 5060 | | Bank of New York | 39,02 | +1,38 | 38,49 | 832 | | Baxter Int | 51,33 | +1,16 | 50,74 | 1383 | | BCE Inc | 25,67 | +0,39 | 25,57 | 84 | | Berkshire cl a* | 106,45 | -0,33 | 106,80 | 1 | | Berkshire cl b* | 3,55 | -0,31 | 3,56 | 4 | | Boeing Co | 90,15 | +0,19 | 89,98 | 743 | | Bristol Myers sq | 26,99 | -0,11 | 27,02 | 2115 | | Cardinal Health | 69,98 | -0,03 | 70,00 | 375 | | Carnival | 45,46 | +0,71 | 45,14 | 1456 | | Caterpillar Inc | 63,70 | +0,09 | 63,64 | 1068 | | ChevronTexaco | 69,16 | +1,23 | 68,32 | 2607 | | Cigna | 140,69 | +1,14 | 139,11 | 390 | | Cisco | 25,87 | +0,08 | 25,85 | 20162 | | Citigroup | 49,75 | +1,37 | 49,08 | 6009 | | Coca-Cola Co | 47,00 | -0,09 | 47,04 | 1963 | | Colgate Palmoliv | 65,35 | +0,03 | 65,33 | 533 | | Costco Wholesale | 53,00 | +0,89 | 52,53 | 1656 | | Daimler-Chrysler | 71,05 | +2,69 | 69,19 | 370 | | Dow Chemical Co | 45,87 | +5,74 | 43,38 | 6834 | | Du Pont Co | 50,70 | +1,38 | 50,01 | 1508 | | Eastman Kodak | 22,92 | +1,42 | 22,60 | 839 | | Eli Lilly | 51,91 | +0,02 | 51,90 | 735 | | EMC Corp | 12,96 | -0,31 | 13,00 | 3040 | | Emerson Electric | 42,38 | -0,49 | 42,59 | 461 | | Exelon | 65,77 | +0,47 | 65,46 | 683 | | Exxon Mobil | 70,98 | -0,06 | 71,02 | 5465 | | Fannie Mae | 54,62 | +1,90 | 53,60 | 1492 | | First Data Corp | 24,67 | +0,78 | 24,48 | 671 | | Ford Motor Co | 7,63 | +1,60 | 7,51 | 5491 | | Gap Inc | 17,46 | — | 17,46 | 1258 | | Genentech | 81,15 | +0,28 | 80,92 | 512 | | General Elec Co | 34,63 | +0,93 | 34,31 | 7583 | | General Motors | 29,88 | -1,22 | 30,25 | 2351 | | Goldman Sachs Gr | 200,97 | +0,41 | 200,15 | 2624 | | HJ Heinz Co | 45,80 | +1,37 | 45,18 | 523 | | Halliburton Co | 32,13 | +0,94 | 31,83 | 2466 | | Hewlett-Packard | 39,55 | -0,60 | 39,79 | 3272 | | Home Depot Inc | 37,46 | -0,27 | 37,56 | 2532 | | Honeywell Int | 46,77 | -0,28 | 46,90 | 1324 | | Illinois Tool Works | 49,92 | +0,85 | 49,50 | 634 | | Intel Corp | 19,15 | -0,42 | 19,23 | 22035 | | IBM | 93,28 | -0,51 | 93,76 | 1411 | | Intl Paper | 35,30 | +1,20 | 34,88 | 930 | | Johnson&Johnson | 60,66 | -0,08 | 60,71 | 2123 | | J P Morgan Chase | 47,92 | +1,31 | 47,30 | 4107 | | Kimberly-Clark | 67,17 | +0,30 | 66,97 | 831 | | Kohls | 72,49 | +2,46 | 70,75 | 933 | | Kroger | 26,69 | +0,45 | 26,57 | 1505 | | Lehman Brothers | 73,10 | +1,92 | 71,72 | 3244 | | Lockheed Martin | 97,80 | -0,35 | 98,14 | 434 | | Lowes Cos | 30,95 | -0,26 | 31,03 | 1733 | | Marsh & McLennan | 28,86 | +0,42 | 28,74 | 378 | | McDonalds Corp | 43,57 | -0,18 | 43,65 | 1301 | | Medtronic | 49,25 | -0,77 | 49,63 | 874 | | Merck & Co | 43,03 | -0,55 | 43,27 | 1741 | | Merrill Lynch | 80,17 | +1,20 | 79,22 | 2880 | | Metlife Inc | 62,02 | +0,67 | 61,61 | 881 | | Micron Tech | 11,56 | -0,26 | 11,59 | 1853 | | Microsoft | 27,25 | -0,55 | 27,40 | 22397 | | Minnesota Mining | 75,95 | +0,20 | 75,80 | 1116 | | Motorola Inc | 18,38 | -0,11 | 18,40 | 2641 | | Occidental Petr | 45,92 | -0,95 | 46,36 | 1267 | | Omnicom Group | 103,99 | -0,39 | 104,40 | 290 | | Oracle Corp | 16,71 | -1,01 | 16,88 | 7985 | | Pfizer Inc | 24,93 | +0,28 | 24,86 | 6292 | | Philip Morris | 84,88 | +1,17 | 83,90 | 4871 | | Raytheon Co | 52,12 | -0,31 | 52,28 | 357 | | Schering-plough | 23,08 | -0,30 | 23,15 | 1460 | | Tenet Healthcare | 6,31 | — | 6,31 | 865 | | Texas Instrument | 31,71 | +0,13 | 31,67 | 2523 | | Textron Inc | 89,34 | +0,04 | 89,30 | 164 | | Time Warner Inc | 19,45 | — | 19,45 | 3618 | | Tyco Int | 31,00 | +0,49 | 30,85 | 882 | | Unisys Corp | 8,28 | +0,36 | 8,25 | 288 | | UPS | 69,86 | -0,53 | 70,23 | 794 | | United Tech | 64,27 | -0,74 | 64,75 | 768 | | Unitedhealth Gr | 53,67 | +0,56 | 53,37 | 1819 | | US Bancorp | 35,19 | +0,83 | 34,90 | 2390 | | Verizon Comm | 36,32 | +0,11 | 36,28 | 2839 | | Wachovia | 55,19 | +1,38 | 54,44 | 2544 | | Wal-Mart Stores | 45,55 | -0,39 | 45,73 | 2804 | | Walt Disney Co | 33,97 | +0,71 | 33,73 | 2033 | | Washington Mutual | 40,57 | +1,60 | 39,93 | 3088 | | Wells Fargo | 34,33 | +2,02 | 33,65 | 5717 | | Xerox Corp | 16,92 | +0,48 | 16,84 | 703 |
|
