| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,95 | 10,5 | 8529 | | ANZ Banking Grp | 29,8 | +0,64 | 29,7 | 5157 | | CommonWealth Bank | 51,0 | +1,33 | 50,3 | 2828 | | National Australian Bank | 41,2 | +1,23 | 40,7 | 5184 | | Telstra Corp | 4,7 | +1,97 | 4,6 | 23480 | | Westpac Banking | 26,2 | +0,27 | 26,1 | 6312 | | Япония (JPY) | | Asahi Kasei | 861,0 | +1,18 | 851,0 | 6308 | | Daiwa Securities | 1411,0 | +1,00 | 1397,0 | 7343 | | Fuji Photo Film | 5030,0 | +3,50 | 4860,0 | 3298 | | Fujitsu Ltd | 826,0 | +2,86 | 803,0 | 25240 | | Honda Motor Co | 4250,0 | +2,41 | 4150,0 | 12336 | | Kao Corp | 3470,0 | -0,29 | 3480,0 | 1824 | | KDDI* | 978000,0 | +2,95 | 950000,0 | 31 | | Mitsubishi Fin Gr* | 1380000,
0 | +1,47 | 1360000,0 | 27 | | Mitsubishi Electric | 1229,0 | +1,57 | 1210,0 | 7155 | | NEC Corp | 661,0 | +2,96 | 642,0 | 35351 | | Nippon Steel Corp | 817,0 | +1,11 | 808,0 | 112749 | | Nissan Motor Co | 1289,0 | +1,90 | 1265,0 | 17405 | | NTT* | 628000,0 | +0,80 | 623000,0 | 26 | | NTT DoCoMo* | 222000,0 | +1,37 | 219000,0 | 136 | | Pioneer | 1559,0 | +1,63 | 1534,0 | 2801 | | Ricoh | 2785,0 | +0,54 | 2770,0 | 4496 | | Seikisui House | 1864,0 | +3,04 | 1809,0 | 5468 | | Shin-Etsu Chem | 7310,0 | +2,67 | 7120,0 | 1921 | | Sony | 6150,0 | +2,50 | 6000,0 | 9063 | | Sumitomo Chem | 886,0 | +0,68 | 880,0 | 8915 | | TDK Corp | 10360,0 | +1,37 | 10220,0 | 992 | | Toshiba Corp | 836,0 | +1,95 | 820,0 | 75452 | | Toyota Motor Co | 7540,0 | +1,62 | 7420,0 | 10029 | | Гонконг (HKD) | | Cheung Kong | 104,8 | +2,34 | 102,4 | 9135 | | China Mobile | 71,4 | +0,63 | 70,9 | 26140 | | China Unicom | 11,5 | +1,41 | 11,3 | 11847 | | CLP Holdings | 58,4 | +1,04 | 57,8 | 4199 | | CNOOC | 6,9 | +0,29 | 6,9 | 66303 | | Hang Seng Bank | 112,9 | +1,16 | 111,6 | 3538 | | Henderson Land | 47,4 | +2,82 | 46,1 | 4288 | | HSBC Holdings | 137,1 | +0,15 | 136,9 | 13263 | | Hutchison | 76,4 | +0,59 | 75,9 | 9660 | | Франция (EUR) | | Axa | 32,4 | +0,19 | 32,3 | 5388 | | BNP Paribas | 79,2 | +0,48 | 78,9 | 3228 | | Bouygues | 59,4 | -0,98 | 60,0 | 1127 | | Danone | 123,6 | -0,28 | 124,0 | 644 | | EADS | 23,9 | +0,29 | 23,8 | 2678 | | France Telecom | 20,4 | +0,10 | 20,4 | 6022 | | Lafarge | 120,1 | +0,17 | 119,9 | 788 | | Michelin | 86,3 | +1,27 | 85,2 | 817 | | Peugeot | 53,3 | -0,54 | 53,6 | 1144 | | Renault | 89,1 | +1,46 | 87,8 | 1307 | | Sanofi-Synthelab | 65,4 | +0,83 | 64,9 | 3306 | | Schneider Elec | 97,9 | +0,53 | 97,4 | 977 | | STMicroelectronics | 14,8 | +1,51 | 14,6 | 5094 | | Total Fina Elf | 52,7 | -0,17 | 52,8 | 9772 | | Великобритания (GBp) | | ARM Holdings | 131,8 | -0,19 | 132,0 | 9363 | | BAE System | 458,0 | -1,40 | 464,5 | 26643 | | Barclays | 726,7 | -0,95 | 734,0 | 61561 | | BP | 548,3 | -0,09 | 549,0 | 65307 | | BAT | 1590,0 | -0,25 | 1594,0 | 10599 | | British Airways | 507,0 | +0,40 | 505,0 | 12456 | | British Telecom | 311,5 | +0,08 | 311,3 | 76198 | | Cable & Wireless | 174,2 | +1,39 | 172,2 | 21557 | | Cadbury Schweppes | 660,0 | -1,71 | 671,5 | 13852 | | HSBC Hldg | 893,0 | +0,34 | 890,0 | 30679 | | Lloyds TSB Grp | 565,5 | -0,26 | 567,0 | 62047 | | Marks & Spencer | 695,0 | -0,71 | 700,0 | 14697 | | Prudential | 744,0 | +1,64 | 732,0 | 50457 | | Reuters Group | 483,3 | +0,26 | 482,0 | 15851 | | Rio Tinto | 3010,0 | +0,50 | 2995,0 | 10161 | | Sainsbury | 563,0 | +1,26 | 556,0 | 15756 | | Unilever | 1530,0 | -0,07 | 1531,0 | 2126 | | Vodafone Airtch | 137,2 | -0,80 | 138,2 | 161853 | | Германия (EUR) | | Allianz AG | 157,9 | +0,23 | 157,5 | 2284 | | BASF | 85,7 | +0,81 | 85,0 | 2705 | | Bayer AG | 48,5 | +0,75 | 48,1 | 2885 | | BMW | 45,3 | +2,30 | 44,3 | 4000 | | Commerzbank AG | 33,5 | +0,51 | 33,3 | 2710 | | Daimler-Chrysler | 61,1 | -1,39 | 62,0 | 10353 | | Deutsche Bank n | 102,5 | +0,50 | 102,0 | 3018 | | Dt Telekom n | 13,0 | +0,78 | 12,9 | 33069 | | Hypovereinsbank | 40,0 | +0,25 | 39,9 | 1578 | | Infineon Tech | 11,6 | -0,26 | 11,6 | 4809 | | Merck KGaA | 99,6 | +2,33 | 97,3 | 540 | | Munich Re | 128,2 | +0,53 | 127,5 | 1566 | | Sap AG | 34,7 | +1,38 | 34,2 | 10562 | | Siemens | 82,0 | +1,21 | 81,0 | 4480 | | Volkswagen AG | 111,3 | -0,82 | 112,2 | 2096 | | Финляндия (EUR) | | Nokia | 17,4 | +1,34 | 17,2 | 33178 | | Stora Enso | 13,1 | +0,46 | 13,1 | 5616 | | Швейцария (CHF) | | Ciba Special | 81,0 | -0,18 | 81,1 | 482 | | Lonza Grp AG | 116,1 | +0,17 | 115,9 | 298 | | CS Group | 87,7 | -0,57 | 88,2 | 4959 | | Nestle | 480,0 | — | 480,0 | 1359 | | Novartis | 67,4 | +0,22 | 67,3 | 8229 | | Roche | 236,1 | -0,80 | 238,0 | 10 | | Swiss Re | 113,6 | -0,87 | 114,6 | 4695 | | UBS AG | 73,5 | +0,20 | 73,3 | 7877 | | Zurich Fin | 352,0 | -1,05 | 355,8 | 2552 | | Швеция (SEK) | | ABB | 124,8 | +1,01 | 123,5 | 4070 | | Electrolux | 176,0 | -3,56 | 182,5 | 4348 | | Ericsson | 25,9 | +0,19 | 25,8 | 110373 | | Nordea | 113,6 | -0,44 | 114,1 | 7432 | | Volvo | 597,0 | -1,00 | 603,0 | 2274 | | Голландия (EUR) | | ABN Amro Hld | 32,8 | +0,61 | 32,6 | 13528 | | Aegon NV | 15,3 | -0,20 | 15,3 | 6096 | | Ahold Kon | 9,2 | +3,25 | 8,9 | 36285 | | Fortis | 34,8 | +0,58 | 34,6 | 4582 | | ING Grp | 32,2 | +0,37 | 32,1 | 9715 | | Philips | 28,9 | +1,19 | 28,6 | 5184 | | Россия (ADR) | | АФК Система | 29,76 | +2,09 | 29,25 | 851 | | Вимм-Билль-Данн | 84,36 | -0,33 | 84,64 | 85 | | Вымпелком | 98,56 | +0,56 | 98,01 | 405 | | Газпром | 41,09 | +1,09 | 41,15 | 2971 | | ЛУКОЙЛ | 83,76 | — | 83,70 | 1568 | | Мобильные телесистемы | 59,35 | +1,75 | 58,33 | 729 | | Норильский никель | 196,65 | +1,28 | 195,25 | 545 | | Пятерочка | 27,94 | — | 27,95 | 90 | | РАО ЕЭС России | 137,37 | +0,54 | 139,00 | 558 | | Ростелеком | 51,60 | -0,56 | 51,89 | 26 | | Стальная группа Мечел | 35,49 | +6,42 | 33,35 | 622 | | Сургутнефтегаз | 60,17 | -1,64 | 61,00 | 1306 | | Канада (CAD) | | Alcan Inc | 61,8 | -0,39 | 62,0 | 323 | | Bank of Montreal | 70,0 | -0,57 | 70,4 | 386 | | Bank Nova Scotia | 53,7 | +0,09 | 53,6 | 316 | | BCE Inc | 32,8 | +0,37 | 32,7 | 497 | | Imperial Oil | 43,2 | -0,78 | 43,5 | 181 | | Loblaw Cos Ltd | 46,1 | -0,28 | 46,3 | 63 | | Nortel Networks | 28,2 | +0,75 | 28,0 | 227 | | Royal Bank of Canada | 58,3 | +0,02 | 58,3 | 545 | | США ($) | | Abbott Labs | 56,44 | -0,41 | 56,67 | 799 | | Agilent Tech | 34,77 | +0,64 | 34,55 | 413 | | Alcoa | 34,74 | +0,35 | 34,62 | 763 | | Allstate Corp | 59,76 | +0,25 | 59,61 | 419 | | Alltel | 62,06 | -0,70 | 62,50 | 376 | | Amer Electric Power | 49,18 | -0,43 | 49,39 | 492 | | Amer Express Co | 56,37 | +0,80 | 55,92 | 696 | | AIG | 67,31 | -0,49 | 67,64 | 1322 | | Amgen | 56,61 | +1,58 | 55,73 | 5310 | | Analog Devices | 35,32 | +1,41 | 34,83 | 728 | | Anheuser-Busch | 51,25 | +0,37 | 51,06 | 366 | | Time Warner Inc | 20,49 | -0,15 | 20,52 | 2217 | | Apple Comp Inc | 94,87 | +0,39 | 94,50 | 7890 | | Applied Materials | 18,52 | +0,93 | 18,35 | 5941 | | Automatic Data Proc | 45,56 | -1,11 | 46,07 | 634 | | Bank of America | 50,81 | -0,10 | 50,86 | 2359 | | Bank of New York | 40,61 | -0,42 | 40,78 | 411 | | Baxter Int | 53,79 | -0,28 | 53,94 | 480 | | BCE Inc | 28,41 | +0,78 | 28,19 | 51 | | Berkshire cl a* | 108,30 | — | 108,30 | 1 | | Berkshire cl b* | 3,61 | -0,22 | 3,62 | 1 | | Boeing Co | 90,32 | +0,47 | 89,90 | 566 | | Bristol Myers sq | 27,80 | +0,94 | 27,54 | 862 | | Cardinal Health | 73,82 | +0,27 | 73,62 | 370 | | Carnival | 47,13 | -0,61 | 47,42 | 554 | | Caterpillar Inc | 67,42 | +0,27 | 67,24 | 572 | | ChevronTexaco | 75,39 | +0,07 | 75,34 | 1401 | | Cigna | 146,67 | -0,02 | 146,70 | 187 | | Cisco | 26,16 | +1,20 | 25,85 | 17019 | | Citigroup | 51,28 | -0,25 | 51,41 | 1652 | | Coca-Cola Co | 49,25 | +0,53 | 48,99 | 1408 | | Colgate Palmoliv | 66,07 | +0,08 | 66,02 | 233 | | Costco Wholesale | 54,42 | -0,24 | 54,55 | 873 | | Daimler-Chrysler | 81,76 | -1,43 | 82,95 | 463 | | Dow Chemical Co | 44,72 | -1,84 | 45,56 | 1826 | | Du Pont Co | 49,73 | -0,32 | 49,89 | 732 | | Eastman Kodak | 23,40 | +0,26 | 23,34 | 264 | | Eli Lilly | 54,84 | +0,16 | 54,75 | 664 | | EMC Corp | 14,25 | -0,28 | 14,29 | 3031 | | Emerson Electric | 42,75 | -0,07 | 42,78 | 327 | | Exelon | 71,22 | -0,14 | 71,32 | 396 | | Exxon Mobil | 76,63 | -0,22 | 76,80 | 3476 | | Fannie Mae | 54,27 | -0,70 | 54,65 | 375 | | First Data Corp | 32,35 | +0,06 | 32,33 | 6732 | | Ford Motor Co | 8,11 | +0,37 | 8,08 | 3787 | | Gap Inc | 17,89 | +0,62 | 17,78 | 1909 | | Genentech | 82,96 | -0,07 | 83,02 | 397 | | General Elec Co | 35,21 | -0,31 | 35,32 | 4037 | | General Motors | 31,16 | -0,99 | 31,47 | 1483 | | Goldman Sachs Gr | 209,38 | -0,18 | 209,75 | 817 | | HJ Heinz Co | 47,92 | +0,76 | 47,56 | 308 | | Halliburton Co | 32,73 | -0,09 | 32,76 | 3366 | | Hewlett-Packard | 40,89 | — | 40,89 | 2554 | | Home Depot Inc | 37,82 | +0,50 | 37,63 | 2011 | | Honeywell Int | 46,97 | +0,49 | 46,74 | 512 | | Illinois Tool Works | 52,35 | +0,29 | 52,20 | 174 | | Intel Corp | 19,34 | +0,16 | 19,31 | 15618 | | IBM | 95,91 | -0,20 | 96,10 | 873 | | Intl Paper | 36,96 | -1,49 | 37,52 | 832 | | Johnson&Johnson | 60,90 | +0,43 | 60,64 | 1583 | | J P Morgan Chase | 48,59 | +0,06 | 48,56 | 1773 | | Kimberly-Clark | 69,30 | +0,36 | 69,05 | 226 | | Kohls | 78,01 | +0,01 | 78,00 | 395 | | Kroger | 29,30 | +1,03 | 29,00 | 1031 | | Lehman Brothers | 71,12 | +0,30 | 70,91 | 929 | | Lockheed Martin | 97,66 | +0,39 | 97,28 | 301 | | Lowes Cos | 31,36 | -1,07 | 31,70 | 1043 | | Marsh & McLennan | 29,45 | -0,61 | 29,63 | 255 | | McDonalds Corp | 45,38 | +0,27 | 45,26 | 561 | | Medtronic | 49,39 | -0,02 | 49,40 | 719 | | Merck & Co | 45,35 | -0,07 | 45,38 | 1150 | | Merrill Lynch | 85,37 | -0,05 | 85,41 | 1011 | | Metlife Inc | 63,24 | -0,80 | 63,75 | 452 | | Micron Tech | 12,04 | -1,55 | 12,23 | 3680 | | Microsoft | 28,33 | +1,65 | 27,87 | 19062 | | Minnesota Mining | 77,41 | -0,06 | 77,46 | 521 | | Motorola Inc | 17,84 | +0,96 | 17,67 | 3261 | | Occidental Petr | 49,97 | +0,60 | 49,67 | 1167 | | Omnicom Group | 102,86 | +0,43 | 102,42 | 210 | | Oracle Corp | 18,50 | +0,76 | 18,36 | 8223 | | Pfizer Inc | 25,71 | +0,16 | 25,67 | 3219 | | Philip Morris | 70,31 | +0,95 | 69,65 | 4530 | | Raytheon Co | 53,75 | +0,86 | 53,29 | 333 | | Schering-plough | 25,59 | +0,12 | 25,56 | 750 | | Tenet Healthcare | 6,54 | -1,36 | 6,63 | 349 | | Texas Instrument | 30,46 | +1,30 | 30,07 | 1734 | | Textron Inc | 92,59 | +0,02 | 92,57 | 128 | | Time Warner Inc | 20,49 | -0,15 | 20,52 | 2217 | | Tyco Int | 31,99 | -0,53 | 32,16 | 746 | | Unisys Corp | 8,74 | +0,92 | 8,66 | 236 | | UPS | 69,67 | -0,41 | 69,96 | 688 | | United Tech | 65,17 | -0,15 | 65,27 | 940 | | Unitedhealth Gr | 54,61 | — | 54,61 | 783 | | US Bancorp | 34,99 | -0,11 | 35,03 | 951 | | Verizon Comm | 37,98 | -0,37 | 38,12 | 1094 | | Wachovia | 54,28 | -0,35 | 54,47 | 755 | | Wal-Mart Stores | 48,17 | +0,15 | 48,10 | 2147 | | Walt Disney Co | 34,58 | -0,97 | 34,92 | 1749 | | Washington Mutual | 40,00 | -0,70 | 40,28 | 1252 | | Wells Fargo | 34,44 | -0,20 | 34,51 | 1369 | | Xerox Corp | 17,34 | +1,05 | 17,16 | 616 |
|
