| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +1,38 | 10,1 | 4513 | | ANZ Banking Grp | 29,0 | +0,55 | 28,9 | 3378 | | CommonWealth Bank | 49,5 | +0,14 | 49,4 | 2397 | | National Australian Bank | 40,1 | +0,68 | 39,9 | 4227 | | Telstra Corp | 4,3 | +1,17 | 4,3 | 19309 | | Westpac Banking | 25,7 | +1,10 | 25,5 | 2756 | | Япония (JPY) | | Asahi Kasei | 853,0 | +1,79 | 838,0 | 5384 | | Daiwa Securities | 1448,0 | +2,26 | 1416,0 | 10053 | | Fuji Photo Film | 4800,0 | +0,84 | 4760,0 | 2050 | | Fujitsu Ltd | 771,0 | +0,78 | 765,0 | 12019 | | Honda Motor Co | 4160,0 | +0,73 | 4130,0 | 8524 | | Kao Corp | 3440,0 | -1,15 | 3480,0 | 2434 | | KDDI* | 915000,0 | +0,44 | 911000,0 | 14 | | Mitsubishi Fin Gr* | 1320000,
0 | +2,33 | 1290000,0 | 41 | | Mitsubishi Electric | 1181,0 | +0,85 | 1171,0 | 5527 | | NEC Corp | 615,0 | +0,49 | 612,0 | 9634 | | Nippon Steel Corp | 829,0 | -0,72 | 835,0 | 96009 | | Nissan Motor Co | 1319,0 | +1,15 | 1304,0 | 11574 | | NTT* | 600000,0 | -0,66 | 604000,0 | 31 | | NTT DoCoMo* | 213000,0 | +0,47 | 212000,0 | 151 | | Pioneer | 1544,0 | +0,13 | 1542,0 | 2114 | | Ricoh | 2590,0 | +0,19 | 2585,0 | 2875 | | Seikisui House | 1745,0 | +2,95 | 1695,0 | 4999 | | Shin-Etsu Chem | 7260,0 | +1,68 | 7140,0 | 3066 | | Sony | 6090,0 | -0,98 | 6150,0 | 5759 | | Sumitomo Chem | 862,0 | +2,38 | 842,0 | 9066 | | TDK Corp | 9990,0 | -0,89 | 10080,0 | 1317 | | Toshiba Corp | 787,0 | -0,63 | 792,0 | 31356 | | Toyota Motor Co | 7740,0 | +0,91 | 7670,0 | 7289 | | Гонконг (HKD) | | Cheung Kong | 92,5 | -1,12 | 93,5 | 3386 | | China Mobile | 72,8 | +0,90 | 72,2 | 29025 | | China Unicom | 9,8 | +3,15 | 9,5 | 12183 | | CLP Holdings | 54,5 | -0,91 | 55,0 | 1348 | | CNOOC | 6,3 | -0,16 | 6,3 | 48590 | | Hang Seng Bank | 109,1 | +0,46 | 108,6 | 1071 | | Henderson Land | 42,6 | +1,43 | 42,0 | 3904 | | HSBC Holdings | 135,0 | +0,22 | 134,7 | 9824 | | Hutchison | 73,2 | -0,07 | 73,3 | 5403 | | Франция (EUR) | | Axa | 30,8 | +0,36 | 30,7 | 10102 | | BNP Paribas | 78,4 | +0,55 | 78,0 | 4382 | | Bouygues | 54,7 | +1,75 | 53,7 | 1418 | | Danone | 119,8 | +0,59 | 119,1 | 861 | | EADS | 22,1 | +2,32 | 21,6 | 3571 | | France Telecom | 19,7 | +0,66 | 19,6 | 11188 | | Lafarge | 114,9 | +0,66 | 114,1 | 1054 | | Michelin | 76,6 | +0,71 | 76,0 | 915 | | Peugeot | 50,0 | +1,52 | 49,3 | 1743 | | Renault | 87,2 | +0,50 | 86,8 | 1393 | | Sanofi-Synthelab | 64,4 | +1,10 | 63,7 | 4979 | | Schneider Elec | 91,9 | +0,22 | 91,7 | 1750 | | STMicroelectronics | 14,3 | +0,42 | 14,3 | 5049 | | Total Fina Elf | 49,9 | +0,12 | 49,8 | 10431 | | Великобритания (GBp) | | ARM Holdings | 133,0 | — | 133,0 | 9968 | | BAE System | 449,6 | -1,21 | 454,0 | 24548 | | Barclays | 702,8 | +3,99 | 677,0 | 149833 | | BP | 511,5 | -0,68 | 515,5 | 54217 | | BAT | 1601,0 | +0,94 | 1589,0 | 5414 | | British Airways | 500,2 | +0,40 | 500,0 | 12141 | | British Telecom | 301,9 | -0,16 | 303,8 | 28274 | | Cable & Wireless | 168,4 | -0,24 | 168,8 | 16827 | | Cadbury Schweppes | 633,0 | +2,42 | 620,0 | 15344 | | HSBC Hldg | 884,9 | +0,56 | 886,0 | 54921 | | Lloyds TSB Grp | 553,4 | +1,19 | 548,0 | 71259 | | Marks & Spencer | 673,8 | -1,54 | 682,0 | 7770 | | Prudential | 730,8 | +3,25 | 708,0 | 38422 | | Reuters Group | 441,4 | +0,97 | 437,5 | 8264 | | Rio Tinto | 2767,6 | +0,62 | 2753,0 | 5599 | | Sainsbury | 555,0 | -0,36 | 557,0 | 9067 | | Unilever | 1494,0 | -0,80 | 1507,0 | 8104 | | Vodafone Airtch | 142,6 | +0,35 | 142,1 | 427634 | | Германия (EUR) | | Allianz AG | 152,0 | +0,31 | 151,5 | 2482 | | BASF | 77,9 | +0,72 | 77,4 | 2368 | | Bayer AG | 45,1 | +1,03 | 44,6 | 6202 | | BMW | 41,3 | +0,54 | 41,0 | 3996 | | Commerzbank AG | 31,5 | -0,25 | 31,6 | 4907 | | Daimler-Chrysler | 56,8 | +0,82 | 56,4 | 8228 | | Deutsche Bank n | 96,7 | +1,09 | 95,7 | 3661 | | Dt Telekom n | 12,5 | -0,08 | 12,6 | 24611 | | Hypovereinsbank | 39,0 | +0,49 | 38,8 | 206 | | Infineon Tech | 11,4 | +0,35 | 11,4 | 5541 | | Merck KGaA | 93,0 | +1,22 | 91,9 | 645 | | Munich Re | 115,7 | +0,29 | 115,3 | 1708 | | Sap AG | 34,0 | +0,03 | 34,0 | 8446 | | Siemens | 79,8 | +0,21 | 79,6 | 3747 | | Volkswagen AG | 106,1 | +1,38 | 104,7 | 4789 | | Финляндия (EUR) | | Nokia | 16,6 | -0,54 | 16,7 | 37853 | | Stora Enso | 12,8 | -0,47 | 12,8 | 2821 | | Швейцария (CHF) | | Ciba Special | 78,5 | +0,38 | 78,2 | 443 | | Lonza Grp AG | 111,7 | -0,45 | 112,2 | 313 | | CS Group | 87,2 | +1,28 | 86,1 | 6260 | | Nestle | 470,3 | -0,32 | 471,8 | 805 | | Novartis | 69,1 | +0,15 | 69,0 | 6424 | | Roche | 234,5 | +1,74 | 230,5 | 11 | | Swiss Re | 106,2 | +1,24 | 104,9 | 2075 | | UBS AG | 70,8 | +1,00 | 70,1 | 6299 | | Zurich Fin | 343,8 | +0,95 | 340,5 | 721 | | Швеция (SEK) | | ABB | 118,8 | -0,63 | 119,5 | 3008 | | Electrolux | 171,0 | +2,40 | 167,0 | 3232 | | Ericsson | 25,5 | +0,99 | 25,3 | 165270 | | Nordea | 110,2 | +1,66 | 108,4 | 17513 | | Volvo | 574,0 | +0,53 | 571,0 | 3357 | | Голландия (EUR) | | ABN Amro Hld | 31,0 | +3,54 | 29,9 | 61771 | | Aegon NV | 15,0 | +1,56 | 14,8 | 7574 | | Ahold Kon | 8,2 | +1,49 | 8,0 | 18221 | | Fortis | 32,3 | +1,10 | 31,9 | 5855 | | ING Grp | 31,4 | +2,21 | 30,8 | 18554 | | Philips | 28,9 | +1,58 | 28,5 | 7494 | | Россия (ADR) | | АФК Система | 28,30 | -0,18 | 28,35 | 415 | | Вимм-Билль-Данн | 67,14 | +0,18 | 67,02 | 20 | | Вымпелком | 92,87 | -1,21 | 94,01 | 684 | | Газпром | 39,02 | -0,41 | 39,25 | 3884 | | ЛУКОЙЛ | 79,00 | -0,50 | 79,60 | 1710 | | Мобильные телесистемы | 54,72 | +2,07 | 53,61 | 836 | | Норильский никель | 183,39 | +0,82 | 182,00 | 579 | | Пятерочка | 29,40 | — | 29,40 | 389 | | РАО ЕЭС России | 127,25 | +0,58 | 128,75 | 552 | | Ростелеком | 51,34 | -0,27 | 51,48 | 43 | | Стальная группа Мечел | 31,43 | +0,10 | 31,40 | 282 | | Сургутнефтегаз | 55,90 | -2,78 | 57,50 | 583 | | Канада (CAD) | | Alcan Inc | 62,3 | +0,88 | 61,7 | 391 | | Bank of Montreal | 70,0 | -0,06 | 70,1 | 629 | | Bank Nova Scotia | 53,7 | +0,43 | 53,5 | 1153 | | BCE Inc | 30,6 | +0,13 | 30,6 | 572 | | Imperial Oil | 41,5 | +0,56 | 41,3 | 361 | | Loblaw Cos Ltd | 47,4 | -0,36 | 47,6 | 142 | | Nortel Networks | 30,1 | -2,11 | 30,8 | 880 | | Royal Bank of Canada | 57,3 | -0,10 | 57,3 | 1183 | | США ($) | | Abbott Labs | 54,08 | +1,69 | 53,18 | 1381 | | Agilent Tech | 32,34 | +1,54 | 31,85 | 932 | | Alcoa | 34,05 | +0,27 | 33,96 | 1525 | | Allstate Corp | 60,55 | +0,60 | 60,19 | 528 | | Alltel | 62,65 | +0,50 | 62,34 | 586 | | Amer Electric Power | 46,80 | +0,86 | 46,40 | 546 | | Amer Express Co | 56,30 | +0,46 | 56,04 | 861 | | AIG | 68,39 | +0,78 | 67,86 | 1695 | | Amgen | 59,61 | +0,79 | 59,14 | 5419 | | Analog Devices | 35,99 | +1,29 | 35,53 | 904 | | Anheuser-Busch | 50,03 | — | 50,03 | 379 | | Time Warner Inc | 19,92 | +1,43 | 19,64 | 4458 | | Apple Comp Inc | 91,58 | +0,49 | 91,13 | 10030 | | Applied Materials | 18,53 | +0,32 | 18,47 | 8010 | | Automatic Data Proc | 48,45 | +0,44 | 48,24 | 509 | | Bank of America | 50,65 | +0,56 | 50,37 | 2123 | | Bank of New York | 39,88 | +1,04 | 39,47 | 852 | | Baxter Int | 51,93 | -0,25 | 52,06 | 824 | | BCE Inc | 26,36 | +1,50 | 25,97 | 66 | | Berkshire cl a* | 107,20 | -0,46 | 107,70 | 1 | | Berkshire cl b* | 3,58 | -0,53 | 3,60 | 6 | | Boeing Co | 90,50 | +0,20 | 90,32 | 818 | | Bristol Myers sq | 27,23 | +1,08 | 26,94 | 2497 | | Cardinal Health | 72,42 | +0,47 | 72,08 | 374 | | Carnival | 46,21 | +0,63 | 45,92 | 866 | | Caterpillar Inc | 65,11 | +1,46 | 64,17 | 1141 | | ChevronTexaco | 69,63 | +0,36 | 69,38 | 1684 | | Cigna | 143,87 | -0,05 | 143,94 | 207 | | Cisco | 26,44 | +0,53 | 26,30 | 17182 | | Citigroup | 50,74 | +1,36 | 50,06 | 3006 | | Coca-Cola Co | 47,56 | +0,49 | 47,33 | 1615 | | Colgate Palmoliv | 65,42 | +0,06 | 65,38 | 386 | | Costco Wholesale | 52,99 | -0,47 | 53,24 | 2266 | | Daimler-Chrysler | 75,53 | +1,11 | 74,70 | 399 | | Dow Chemical Co | 45,99 | +1,66 | 45,24 | 2560 | | Du Pont Co | 50,84 | -0,04 | 50,86 | 705 | | Eastman Kodak | 23,47 | +1,34 | 23,16 | 500 | | Eli Lilly | 52,57 | -0,21 | 52,68 | 814 | | EMC Corp | 13,17 | +0,92 | 13,05 | 3846 | | Emerson Electric | 42,89 | -0,07 | 42,92 | 410 | | Exelon | 67,41 | +1,05 | 66,71 | 592 | | Exxon Mobil | 71,67 | +0,80 | 71,10 | 4666 | | Fannie Mae | 55,51 | +1,50 | 54,69 | 615 | | First Data Corp | 25,08 | +2,49 | 24,47 | 1208 | | Ford Motor Co | 7,81 | -0,13 | 7,82 | 5781 | | Gap Inc | 17,48 | +0,11 | 17,46 | 711 | | Genentech | 83,46 | +0,82 | 82,78 | 405 | | General Elec Co | 34,64 | -0,09 | 34,67 | 5191 | | General Motors | 29,07 | -0,07 | 29,09 | 2118 | | Goldman Sachs Gr | 204,21 | +0,87 | 202,44 | 1596 | | HJ Heinz Co | 46,38 | +0,17 | 46,30 | 262 | | Halliburton Co | 32,55 | +0,46 | 32,40 | 2656 | | Hewlett-Packard | 40,09 | -0,30 | 40,21 | 2731 | | Home Depot Inc | 37,82 | +0,27 | 37,72 | 1915 | | Honeywell Int | 47,04 | -0,36 | 47,21 | 942 | | Illinois Tool Works | 51,23 | -0,08 | 51,27 | 326 | | Intel Corp | 19,09 | -0,10 | 19,11 | 27822 | | IBM | 94,28 | +0,31 | 93,99 | 1150 | | Intl Paper | 36,00 | +0,84 | 35,70 | 730 | | Johnson&Johnson | 61,24 | +0,84 | 60,73 | 1769 | | J P Morgan Chase | 47,75 | +0,36 | 47,58 | 3288 | | Kimberly-Clark | 67,53 | +0,27 | 67,35 | 317 | | Kohls | 73,33 | +0,49 | 72,97 | 594 | | Kroger | 27,88 | +3,11 | 27,04 | 2960 | | Lehman Brothers | 72,78 | +0,66 | 72,30 | 1282 | | Lockheed Martin | 97,95 | -1,03 | 98,97 | 325 | | Lowes Cos | 31,13 | — | 31,13 | 1437 | | Marsh & McLennan | 29,13 | +0,69 | 28,93 | 219 | | McDonalds Corp | 44,17 | +0,68 | 43,87 | 834 | | Medtronic | 49,09 | -0,18 | 49,18 | 899 | | Merck & Co | 43,51 | +0,21 | 43,42 | 1220 | | Merrill Lynch | 82,47 | +1,31 | 81,40 | 2526 | | Metlife Inc | 62,84 | +0,46 | 62,55 | 535 | | Micron Tech | 11,26 | -0,09 | 11,27 | 2189 | | Microsoft | 28,08 | +0,90 | 27,83 | 22020 | | Minnesota Mining | 76,41 | +0,07 | 76,36 | 699 | | Motorola Inc | 18,91 | +3,39 | 18,29 | 9468 | | Occidental Petr | 46,72 | +0,86 | 46,32 | 1076 | | Omnicom Group | 104,74 | +0,18 | 104,55 | 153 | | Oracle Corp | 17,63 | +2,62 | 17,18 | 29348 | | Pfizer Inc | 25,49 | +0,51 | 25,36 | 4017 | | Philip Morris | 85,27 | +0,06 | 85,22 | 2406 | | Raytheon Co | 53,18 | -0,23 | 53,30 | 258 | | Schering-plough | 23,61 | +0,21 | 23,56 | 1566 | | Tenet Healthcare | 6,51 | +0,15 | 6,50 | 662 | | Texas Instrument | 31,50 | +0,90 | 31,22 | 2267 | | Textron Inc | 92,23 | +0,52 | 91,75 | 168 | | Time Warner Inc | 19,92 | +1,43 | 19,64 | 4458 | | Tyco Int | 31,42 | +0,74 | 31,19 | 920 | | Unisys Corp | 8,30 | +1,22 | 8,20 | 568 | | UPS | 70,29 | +1,17 | 69,48 | 633 | | United Tech | 65,01 | -0,09 | 65,07 | 664 | | Unitedhealth Gr | 54,20 | -0,18 | 54,30 | 2388 | | US Bancorp | 35,64 | +0,62 | 35,42 | 1343 | | Verizon Comm | 36,70 | -0,14 | 36,75 | 1933 | | Wachovia | 56,05 | +0,63 | 55,70 | 1380 | | Wal-Mart Stores | 47,18 | +1,27 | 46,59 | 3351 | | Walt Disney Co | 34,22 | +0,38 | 34,09 | 1491 | | Washington Mutual | 41,28 | +2,51 | 40,27 | 2818 | | Wells Fargo | 34,59 | +0,99 | 34,25 | 2110 | | Xerox Corp | 16,94 | +0,53 | 16,85 | 597 |
|
