| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +0,50 | 10,1 | 4016 | | ANZ Banking Grp | 28,9 | -0,31 | 29,0 | 4000 | | CommonWealth Bank | 49,4 | +0,80 | 49,1 | 1868 | | National Australian Bank | 39,9 | -0,72 | 40,2 | 4110 | | Telstra Corp | 4,3 | — | 4,3 | 12284 | | Westpac Banking | 25,5 | -1,20 | 25,8 | 3130 | | Япония (JPY) | | Asahi Kasei | 838,0 | +2,07 | 821,0 | 4328 | | Daiwa Securities | 1416,0 | +0,78 | 1405,0 | 8601 | | Fuji Photo Film | 4760,0 | +1,28 | 4700,0 | 2572 | | Fujitsu Ltd | 765,0 | -1,03 | 773,0 | 11552 | | Honda Motor Co | 4130,0 | +0,98 | 4090,0 | 7591 | | Kao Corp | 3480,0 | +2,35 | 3400,0 | 2416 | | KDDI* | 911000,0 | +2,36 | 890000,0 | 14 | | Mitsubishi Fin Gr* | 1290000,
0 | -1,53 | 1310000,0 | 77 | | Mitsubishi Electric | 1171,0 | +2,90 | 1138,0 | 4598 | | NEC Corp | 612,0 | +1,16 | 605,0 | 10414 | | Nippon Steel Corp | 835,0 | -0,12 | 836,0 | 85907 | | Nissan Motor Co | 1304,0 | +1,48 | 1285,0 | 11696 | | NTT* | 604000,0 | +1,51 | 595000,0 | 29 | | NTT DoCoMo* | 212000,0 | +1,92 | 208000,0 | 190 | | Pioneer | 1542,0 | +3,42 | 1491,0 | 3249 | | Ricoh | 2585,0 | +3,61 | 2495,0 | 3514 | | Seikisui House | 1695,0 | +0,59 | 1685,0 | 4162 | | Shin-Etsu Chem | 7140,0 | +2,73 | 6950,0 | 2247 | | Sony | 6150,0 | +2,50 | 6000,0 | 6498 | | Sumitomo Chem | 842,0 | +2,68 | 820,0 | 7758 | | TDK Corp | 10080,0 | +1,31 | 9950,0 | 1411 | | Toshiba Corp | 792,0 | +2,99 | 769,0 | 60167 | | Toyota Motor Co | 7670,0 | +0,79 | 7610,0 | 5852 | | Гонконг (HKD) | | Cheung Kong | 93,5 | +1,30 | 92,3 | 2562 | | China Mobile | 72,2 | +3,37 | 69,8 | 37050 | | China Unicom | 9,5 | +1,60 | 9,4 | 14704 | | CLP Holdings | 55,0 | +2,42 | 53,7 | 1102 | | CNOOC | 6,3 | +0,79 | 6,3 | 32629 | | Hang Seng Bank | 108,6 | +1,31 | 107,2 | 1560 | | Henderson Land | 42,0 | -0,36 | 42,1 | 3781 | | HSBC Holdings | 134,7 | +0,75 | 133,7 | 9530 | | Hutchison | 73,3 | +1,38 | 72,3 | 6010 | | Франция (EUR) | | Axa | 30,6 | +1,90 | 30,0 | 8072 | | BNP Paribas | 78,0 | +2,34 | 76,2 | 4813 | | Bouygues | 53,7 | +1,13 | 53,1 | 910 | | Danone | 119,2 | +1,15 | 117,8 | 730 | | EADS | 21,6 | -1,82 | 22,0 | 3627 | | France Telecom | 19,5 | +0,77 | 19,4 | 8528 | | Lafarge | 114,0 | +1,15 | 112,7 | 740 | | Michelin | 75,9 | +1,27 | 75,0 | 919 | | Peugeot | 49,2 | +0,43 | 49,0 | 794 | | Renault | 86,8 | +1,22 | 85,8 | 916 | | Sanofi-Synthelab | 63,6 | +0,60 | 63,3 | 4255 | | Schneider Elec | 91,6 | +0,87 | 90,8 | 1593 | | STMicroelectronics | 14,3 | — | 14,3 | 4520 | | Total Fina Elf | 49,7 | +1,14 | 49,1 | 8921 | | Великобритания (GBp) | | ARM Holdings | 132,8 | +1,92 | 130,3 | 6855 | | BAE System | 453,5 | +0,95 | 449,5 | 15398 | | Barclays | 678,0 | -1,61 | 682,5 | 88517 | | BP | 515,5 | +0,78 | 511,5 | 47876 | | BAT | 1593,9 | -0,81 | 1596,0 | 5990 | | British Airways | 499,5 | +0,81 | 495,5 | 7513 | | British Telecom | 301,4 | +1,08 | 299,8 | 31801 | | Cable & Wireless | 168,1 | +1,51 | 165,5 | 12803 | | Cadbury Schweppes | 620,5 | +1,64 | 610,5 | 43078 | | HSBC Hldg | 888,2 | +0,68 | 880,0 | 34500 | | Lloyds TSB Grp | 549,5 | +2,90 | 534,0 | 47138 | | Marks & Spencer | 681,0 | -1,30 | 690,0 | 7600 | | Prudential | 707,0 | +3,74 | 681,5 | 19918 | | Reuters Group | 438,0 | +1,10 | 433,3 | 6007 | | Rio Tinto | 2759,0 | +1,81 | 2710,0 | 7493 | | Sainsbury | 551,4 | +0,45 | 556,0 | 13284 | | Unilever | 1434,0 | -1,05 | 1525,0 | 7477 | | Vodafone Airtch | 142,3 | +2,19 | 139,3 | 401095 | | Германия (EUR) | | Allianz AG | 151,6 | +1,73 | 149,0 | 3015 | | BASF | 77,2 | +1,18 | 76,3 | 2526 | | Bayer AG | 44,7 | +0,29 | 44,5 | 4790 | | BMW | 41,1 | +0,37 | 41,0 | 2782 | | Commerzbank AG | 31,6 | +4,09 | 30,3 | 6238 | | Daimler-Chrysler | 56,5 | +4,61 | 54,0 | 10272 | | Deutsche Bank n | 95,6 | +1,69 | 94,0 | 5890 | | Dt Telekom n | 12,5 | +0,64 | 12,5 | 22704 | | Hypovereinsbank | 38,8 | +1,76 | 38,1 | 225 | | Infineon Tech | 11,4 | +0,98 | 11,3 | 7523 | | Merck KGaA | 92,0 | +0,36 | 91,7 | 473 | | Munich Re | 115,0 | +1,13 | 113,7 | 1686 | | Sap AG | 33,9 | -0,18 | 34,0 | 6258 | | Siemens | 79,8 | +0,76 | 79,2 | 5190 | | Volkswagen AG | 104,0 | -0,23 | 104,2 | 4337 | | Финляндия (EUR) | | Nokia | 16,7 | +1,77 | 16,4 | 27422 | | Stora Enso | 12,8 | +1,58 | 12,6 | 3758 | | Швейцария (CHF) | | Ciba Special | 78,2 | +1,43 | 77,1 | 843 | | Lonza Grp AG | 112,2 | +2,28 | 109,7 | 311 | | CS Group | 86,1 | +2,32 | 84,1 | 6513 | | Nestle | 471,8 | +1,56 | 464,5 | 1062 | | Novartis | 69,0 | +0,07 | 68,9 | 7214 | | Roche | 230,9 | -0,65 | 232,4 | 285 | | Swiss Re | 104,9 | +1,45 | 103,4 | 2893 | | UBS AG | 70,1 | +1,45 | 69,1 | 9334 | | Zurich Fin | 340,5 | +1,49 | 335,5 | 869 | | Швеция (SEK) | | ABB | 119,5 | +2,58 | 116,5 | 2494 | | Electrolux | 167,0 | +2,14 | 163,5 | 2653 | | Ericsson | 25,3 | +2,85 | 24,6 | 178589 | | Nordea | 108,4 | +3,24 | 105,0 | 11688 | | Volvo | 571,0 | +0,71 | 567,0 | 1819 | | Голландия (EUR) | | ABN Amro Hld | 29,9 | +9,45 | 27,3 | 88630 | | Aegon NV | 14,8 | +2,22 | 14,4 | 6915 | | Ahold Kon | 8,0 | +0,50 | 8,0 | 12917 | | Fortis | 31,9 | +3,04 | 31,0 | 6186 | | ING Grp | 30,8 | +2,43 | 30,0 | 10899 | | Philips | 28,5 | +1,86 | 28,0 | 5933 | | Россия (ADR) | | АФК Система | 28,16 | +5,00 | 27,00 | 847 | | Вимм-Билль-Данн | 67,58 | +2,71 | 65,80 | 62 | | Вымпелком | 95,73 | +8,76 | 88,02 | 1636 | | Газпром | 39,24 | +0,13 | 39,20 | 8673 | | ЛУКОЙЛ | 79,00 | +1,02 | 78,80 | 1005 | | Мобильные телесистемы | 54,27 | +3,45 | 52,46 | 1453 | | Норильский никель | 184,20 | +1,96 | 178,50 | 594 | | Пятерочка | 29,39 | +0,68 | 29,20 | 208 | | РАО ЕЭС России | 128,70 | +5,10 | 122,50 | 537 | | Ростелеком | 51,95 | +3,34 | 50,27 | 111 | | Стальная группа Мечел | 31,02 | +3,82 | 29,88 | 92 | | Сургутнефтегаз | 57,49 | +0,52 | 57,20 | 562 | | Канада (CAD) | | Alcan Inc | 61,3 | +1,39 | 60,5 | 318 | | Bank of Montreal | 69,8 | +0,72 | 69,3 | 465 | | Bank Nova Scotia | 53,1 | +0,49 | 52,9 | 586 | | BCE Inc | 30,5 | +1,03 | 30,2 | 1017 | | Imperial Oil | 41,0 | +3,27 | 39,7 | 331 | | Loblaw Cos Ltd | 47,5 | +0,06 | 47,4 | 100 | | Nortel Networks | 31,4 | -1,23 | 31,8 | 2063 | | Royal Bank of Canada | 57,1 | +0,55 | 56,8 | 1160 | | США ($) | | Abbott Labs | 53,07 | +0,36 | 52,88 | 1276 | | Agilent Tech | 31,90 | +0,47 | 31,75 | 348 | | Alcoa | 33,74 | +0,78 | 33,48 | 1344 | | Allstate Corp | 60,40 | +1,17 | 59,70 | 551 | | Alltel | 62,02 | +0,23 | 61,88 | 700 | | Amer Electric Power | 46,51 | +1,17 | 45,97 | 399 | | Amer Express Co | 55,71 | +0,29 | 55,55 | 1483 | | AIG | 67,73 | +1,29 | 66,87 | 2358 | | Amgen | 59,18 | -0,20 | 59,30 | 6784 | | Analog Devices | 35,65 | +0,91 | 35,33 | 797 | | Anheuser-Busch | 49,91 | +0,54 | 49,64 | 491 | | Time Warner Inc | 19,60 | +0,62 | 19,48 | 5134 | | Apple Comp Inc | 91,05 | +1,63 | 89,59 | 15472 | | Applied Materials | 18,50 | +0,05 | 18,49 | 14445 | | Automatic Data Proc | 48,50 | +0,77 | 48,13 | 559 | | Bank of America | 50,28 | +1,33 | 49,62 | 3155 | | Bank of New York | 39,57 | +1,41 | 39,02 | 707 | | Baxter Int | 51,99 | +1,23 | 51,36 | 869 | | BCE Inc | 25,90 | +1,05 | 25,63 | 64 | | Berkshire cl a* | 107,50 | +2,08 | 105,31 | 1 | | Berkshire cl b* | 3,58 | +1,23 | 3,53 | 9 | | Boeing Co | 90,16 | +0,18 | 90,00 | 1086 | | Bristol Myers sq | 26,98 | +0,60 | 26,82 | 1066 | | Cardinal Health | 72,06 | +1,69 | 70,86 | 438 | | Carnival | 45,82 | +0,59 | 45,55 | 855 | | Caterpillar Inc | 64,45 | +2,04 | 63,16 | 1667 | | ChevronTexaco | 69,59 | +2,22 | 68,08 | 2364 | | Cigna | 143,50 | +0,82 | 142,33 | 272 | | Cisco | 26,25 | +1,00 | 25,99 | 17728 | | Citigroup | 49,97 | +0,89 | 49,53 | 3969 | | Coca-Cola Co | 47,21 | — | 47,21 | 1837 | | Colgate Palmoliv | 65,72 | +0,95 | 65,10 | 352 | | Costco Wholesale | 53,44 | +0,87 | 52,98 | 1316 | | Daimler-Chrysler | 74,70 | +3,84 | 71,94 | 611 | | Dow Chemical Co | 45,11 | -0,31 | 45,25 | 2558 | | Du Pont Co | 50,73 | +1,54 | 49,96 | 1060 | | Eastman Kodak | 23,43 | +1,69 | 23,04 | 685 | | Eli Lilly | 52,51 | +0,63 | 52,18 | 766 | | EMC Corp | 13,09 | +0,77 | 12,99 | 3061 | | Emerson Electric | 42,87 | +1,52 | 42,23 | 365 | | Exelon | 66,57 | +1,20 | 65,78 | 596 | | Exxon Mobil | 71,13 | +1,82 | 69,86 | 4765 | | Fannie Mae | 54,55 | +1,41 | 53,79 | 894 | | First Data Corp | 24,53 | -0,57 | 24,67 | 1008 | | Ford Motor Co | 7,72 | +2,25 | 7,55 | 8545 | | Gap Inc | 17,44 | -0,34 | 17,50 | 1163 | | Genentech | 82,80 | +1,62 | 81,48 | 885 | | General Elec Co | 34,46 | +0,29 | 34,36 | 6416 | | General Motors | 29,46 | +0,99 | 29,17 | 3963 | | Goldman Sachs Gr | 201,27 | +1,14 | 199,00 | 2367 | | HJ Heinz Co | 46,28 | +0,48 | 46,06 | 239 | | Halliburton Co | 32,55 | +1,53 | 32,06 | 4188 | | Hewlett-Packard | 40,28 | +0,93 | 39,91 | 2666 | | Home Depot Inc | 37,65 | +0,37 | 37,51 | 1961 | | Honeywell Int | 47,23 | +0,62 | 46,94 | 699 | | Illinois Tool Works | 51,28 | +1,73 | 50,41 | 466 | | Intel Corp | 18,97 | -0,94 | 19,15 | 26551 | | IBM | 94,06 | +0,87 | 93,25 | 1157 | | Intl Paper | 35,51 | +0,59 | 35,30 | 483 | | Johnson&Johnson | 60,58 | +0,12 | 60,51 | 2305 | | J P Morgan Chase | 47,62 | +1,25 | 47,03 | 3939 | | Kimberly-Clark | 67,35 | +0,94 | 66,72 | 306 | | Kohls | 72,80 | +1,17 | 71,96 | 529 | | Kroger | 26,95 | +1,32 | 26,60 | 2019 | | Lehman Brothers | 72,36 | +1,64 | 71,19 | 1469 | | Lockheed Martin | 98,89 | +1,11 | 97,80 | 238 | | Lowes Cos | 31,11 | +0,58 | 30,93 | 1415 | | Marsh & McLennan | 29,00 | +0,52 | 28,85 | 354 | | McDonalds Corp | 43,90 | +0,97 | 43,48 | 1221 | | Medtronic | 49,01 | +0,29 | 48,87 | 1114 | | Merck & Co | 43,62 | +1,23 | 43,09 | 1559 | | Merrill Lynch | 81,28 | +1,73 | 79,90 | 1913 | | Metlife Inc | 62,60 | +1,34 | 61,77 | 598 | | Micron Tech | 11,36 | -0,70 | 11,44 | 2834 | | Microsoft | 27,69 | +1,32 | 27,33 | 22896 | | Minnesota Mining | 76,07 | +1,05 | 75,28 | 926 | | Motorola Inc | 18,32 | +0,71 | 18,19 | 3771 | | Occidental Petr | 46,22 | +1,03 | 45,75 | 1084 | | Omnicom Group | 104,92 | +0,95 | 103,93 | 255 | | Oracle Corp | 16,97 | +1,62 | 16,70 | 11431 | | Pfizer Inc | 25,24 | +1,00 | 24,99 | 5028 | | Philip Morris | 85,16 | +0,51 | 84,73 | 6633 | | Raytheon Co | 53,51 | +0,89 | 53,04 | 298 | | Schering-plough | 23,51 | +0,09 | 23,49 | 1709 | | Tenet Healthcare | 6,50 | +2,36 | 6,35 | 791 | | Texas Instrument | 31,23 | -0,16 | 31,28 | 2427 | | Textron Inc | 92,03 | +2,31 | 89,95 | 284 | | Time Warner Inc | 19,60 | +0,62 | 19,48 | 5134 | | Tyco Int | 31,15 | +0,87 | 30,88 | 909 | | Unisys Corp | 8,24 | -0,36 | 8,27 | 373 | | UPS | 69,25 | -0,01 | 69,26 | 705 | | United Tech | 65,14 | +0,84 | 64,60 | 936 | | Unitedhealth Gr | 54,15 | +1,92 | 53,13 | 2468 | | US Bancorp | 35,43 | +0,94 | 35,10 | 1305 | | Verizon Comm | 36,74 | +1,16 | 36,32 | 1659 | | Wachovia | 55,79 | +1,18 | 55,14 | 1674 | | Wal-Mart Stores | 46,61 | +0,87 | 46,21 | 2489 | | Walt Disney Co | 33,99 | +1,13 | 33,61 | 1957 | | Washington Mutual | 40,24 | +0,90 | 39,88 | 1738 | | Wells Fargo | 34,20 | +0,74 | 33,95 | 3500 | | Xerox Corp | 16,82 | +0,42 | 16,75 | 716 |
|
