| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | +1,51 | 10,6 | 3680 | | ANZ Banking Grp | 30,8 | +1,38 | 30,3 | 4190 | | CommonWealth Bank | 52,2 | +0,75 | 51,8 | 4364 | | National Australian Bank | 43,4 | +1,95 | 42,6 | 5351 | | Telstra Corp | 4,8 | -0,62 | 4,8 | 45387 | | Westpac Banking | 26,5 | +0,91 | 26,3 | 7407 | | Япония (JPY) | | Asahi Kasei | 880,0 | +1,85 | 864,0 | 4886 | | Daiwa Securities | 1340,0 | +1,67 | 1318,0 | 9307 | | Fuji Photo Film | 5000,0 | +2,04 | 4900,0 | 2461 | | Fujitsu Ltd | 811,0 | +0,87 | 804,0 | 7629 | | Honda Motor Co | 4050,0 | +1,50 | 3990,0 | 6816 | | Kao Corp | 3430,0 | +0,59 | 3410,0 | 2237 | | KDDI* | 998000,0 | +0,40 | 994000,0 | 25 | | Mitsubishi Fin Gr* | 1330000,
0 | — | 1330000,0 | 15 | | Mitsubishi Electric | 1243,0 | +2,05 | 1218,0 | 9375 | | NEC Corp | 651,0 | +1,40 | 642,0 | 13160 | | Nippon Steel Corp | 792,0 | -0,25 | 794,0 | 92380 | | Nissan Motor Co | 1227,0 | -0,08 | 1228,0 | 17807 | | NTT* | 620000,0 | +1,47 | 611000,0 | 26 | | NTT DoCoMo* | 207000,0 | +1,47 | 204000,0 | 98 | | Pioneer | 1585,0 | +1,73 | 1558,0 | 2543 | | Ricoh | 2785,0 | +3,53 | 2690,0 | 3795 | | Seikisui House | 1827,0 | +1,00 | 1809,0 | 2301 | | Shin-Etsu Chem | 7800,0 | +1,69 | 7670,0 | 2072 | | Sony | 6550,0 | +0,61 | 6510,0 | 9330 | | Sumitomo Chem | 869,0 | +0,35 | 866,0 | 6440 | | TDK Corp | 10720,0 | +2,78 | 10430,0 | 1291 | | Toshiba Corp | 895,0 | +1,59 | 881,0 | 56875 | | Toyota Motor Co | 7220,0 | +0,98 | 7150,0 | 14786 | | Гонконг (HKD) | | Cheung Kong | 102,6 | +2,29 | 100,3 | 4509 | | China Mobile | 75,2 | +5,69 | 71,2 | 50229 | | China Unicom | 11,8 | +4,24 | 11,3 | 23440 | | CLP Holdings | 58,1 | +1,84 | 57,1 | 2827 | | CNOOC | 6,9 | +0,29 | 6,9 | 69567 | | Hang Seng Bank | 113,2 | +1,16 | 111,9 | 1998 | | Henderson Land | 48,0 | +1,69 | 47,2 | 2650 | | HSBC Holdings | 142,9 | +1,56 | 140,7 | 47647 | | Hutchison | 76,8 | +1,12 | 75,9 | 9288 | | Франция (EUR) | | Axa | 34,2 | +2,55 | 33,3 | 10475 | | BNP Paribas | 83,4 | +2,86 | 81,0 | 6817 | | Bouygues | 59,4 | -0,77 | 59,8 | 1806 | | Danone | 122,2 | +0,16 | 122,0 | 940 | | EADS | 24,0 | +1,57 | 23,6 | 3465 | | France Telecom | 21,0 | +0,87 | 20,8 | 10786 | | Lafarge | 118,8 | +1,06 | 117,5 | 828 | | Michelin | 87,9 | +1,98 | 86,2 | 869 | | Peugeot | 57,1 | +1,98 | 56,0 | 1973 | | Renault | 92,1 | +1,13 | 91,1 | 1967 | | Sanofi-Synthelab | 68,3 | +1,25 | 67,4 | 4791 | | Schneider Elec | 98,5 | +0,82 | 97,7 | 966 | | STMicroelectronics | 15,3 | +2,13 | 15,0 | 4394 | | Total Fina Elf | 53,8 | +0,13 | 53,7 | 8547 | | Великобритания (GBp) | | ARM Holdings | 134,0 | +1,71 | 131,8 | 12103 | | BAE System | 466,2 | +1,30 | 460,0 | 39472 | | Barclays | 756,0 | +1,68 | 743,5 | 63892 | | BP | 572,0 | +0,09 | 576,0 | 93109 | | BAT | 1588,0 | -0,25 | 1592,0 | 4139 | | British Airways | 513,6 | -0,77 | 517,0 | 8837 | | British Telecom | 314,0 | +1,21 | 310,3 | 30433 | | Cable & Wireless | 175,9 | -0,06 | 176,0 | 15458 | | Cadbury Schweppes | 678,4 | +1,03 | 678,0 | 11057 | | HSBC Hldg | 923,7 | +0,92 | 919,0 | 119423 | | Lloyds TSB Grp | 586,4 | +2,00 | 574,5 | 57086 | | Marks & Spencer | 730,0 | +1,25 | 721,0 | 20695 | | Prudential | 745,5 | +1,08 | 737,5 | 15140 | | Reuters Group | 503,0 | +0,80 | 499,0 | 20869 | | Rio Tinto | 3160,4 | +2,09 | 3115,0 | 9221 | | Sainsbury | 533,4 | -0,19 | 534,0 | 15134 | | Unilever | 1555,0 | +0,13 | 1555,0 | 3015 | | Vodafone Airtch | 140,1 | +0,79 | 138,5 | 244017 | | Германия (EUR) | | Allianz AG | 165,7 | +2,84 | 161,1 | 4391 | | BASF | 90,9 | +1,88 | 89,2 | 4002 | | Bayer AG | 49,7 | +0,91 | 49,2 | 3861 | | BMW | 44,5 | -1,07 | 44,9 | 5062 | | Commerzbank AG | 35,5 | +3,86 | 34,2 | 8721 | | Daimler-Chrysler | 61,0 | +0,26 | 60,8 | 8280 | | Deutsche Bank n | 108,6 | +3,45 | 104,9 | 7249 | | Dt Telekom n | 13,3 | +1,14 | 13,1 | 25121 | | Hypovereinsbank | 40,2 | +0,93 | 39,8 | 258 | | Infineon Tech | 11,7 | +0,78 | 11,6 | 5728 | | Merck KGaA | 99,0 | +1,25 | 97,7 | 375 | | Munich Re | 132,4 | +2,87 | 128,7 | 2825 | | Sap AG | 36,2 | +2,20 | 35,4 | 8552 | | Siemens | 88,0 | +2,72 | 85,7 | 8412 | | Volkswagen AG | 112,5 | +0,66 | 111,8 | 1427 | | Финляндия (EUR) | | Nokia | 17,8 | +1,14 | 17,6 | 30110 | | Stora Enso | 13,0 | +0,23 | 13,0 | 3467 | | Швейцария (CHF) | | Ciba Special | 81,9 | +0,68 | 81,3 | 1992 | | Lonza Grp AG | 118,0 | +2,34 | 115,3 | 337 | | CS Group | 91,2 | +2,47 | 89,0 | 10852 | | Nestle | 484,8 | +0,21 | 483,8 | 1281 | | Novartis | 68,7 | +0,59 | 68,3 | 11344 | | Roche | 244,0 | +1,92 | 239,4 | 6 | | Swiss Re | 116,7 | +0,78 | 115,8 | 2144 | | UBS AG | 75,6 | +1,34 | 74,6 | 13401 | | Zurich Fin | 353,5 | +1,29 | 349,0 | 920 | | Швеция (SEK) | | ABB | 125,3 | +0,80 | 124,3 | 3542 | | Electrolux | 184,0 | -0,81 | 185,5 | 2373 | | Ericsson | 26,8 | +1,90 | 26,3 | 94880 | | Nordea | 115,0 | -1,46 | 116,7 | 25046 | | Volvo | 600,0 | +0,67 | 596,0 | 944 | | Голландия (EUR) | | ABN Amro Hld | 35,6 | +5,74 | 33,7 | 46809 | | Aegon NV | 15,6 | +0,13 | 15,6 | 9672 | | Ahold Kon | 9,3 | +2,10 | 9,1 | 15354 | | Fortis | 34,4 | -1,12 | 34,8 | 11281 | | ING Grp | 33,7 | +2,56 | 32,8 | 19883 | | Philips | 31,0 | +5,49 | 29,4 | 18200 | | Россия (ADR) | | АФК Система | 30,45 | -0,98 | 30,75 | 88 | | Вимм-Билль-Данн | 83,45 | +0,59 | 82,96 | 59 | | Вымпелком | 96,22 | -0,33 | 96,54 | 179 | | Газпром | 41,45 | -2,06 | 42,17 | 4484 | | ЛУКОЙЛ | 85,80 | +1,30 | 84,60 | 1787 | | Мобильные телесистемы | 57,07 | -1,02 | 57,66 | 801 | | Мосэнерго | 26,00 | — | 26,25 | 2 | | Норильский никель | 209,25 | +1,21 | 206,50 | 462 | | Пятерочка | 28,52 | +0,04 | 28,50 | 190 | | РАО ЕЭС России | 144,00 | — | 144,00 | 597 | | Ростелеком | 53,45 | +0,85 | 53,00 | 201 | | Стальная группа Мечел | 34,25 | +0,20 | 34,18 | 134 | | Сургутнефтегаз | 63,40 | +2,31 | 60,60 | 1154 | | Канада (CAD) | | Alcan Inc | 62,9 | +1,40 | 62,0 | 435 | | Bank of Montreal | 71,4 | +0,48 | 71,1 | 595 | | Bank Nova Scotia | 53,6 | +1,17 | 52,9 | 1142 | | BCE Inc | 36,3 | +4,10 | 34,8 | 4274 | | Imperial Oil | 44,3 | -0,98 | 44,7 | 222 | | Loblaw Cos Ltd | 48,4 | +1,17 | 47,8 | 186 | | Nortel Networks | 27,3 | -1,70 | 27,7 | 558 | | Royal Bank of Canada | 58,9 | +0,74 | 58,5 | 1316 | | США ($) | | Abbott Labs | 58,98 | +0,84 | 58,49 | 1142 | | Agilent Tech | 34,79 | +0,93 | 34,47 | 473 | | Alcoa | 35,21 | +0,26 | 35,12 | 1678 | | Allstate Corp | 61,56 | +0,38 | 61,33 | 856 | | Alltel | 62,11 | +0,21 | 61,98 | 583 | | Amer Electric Power | 49,05 | +0,80 | 48,66 | 466 | | Amer Express Co | 58,45 | +1,90 | 57,36 | 2269 | | AIG | 67,62 | +1,06 | 66,91 | 3677 | | Amgen | 59,90 | +1,48 | 59,03 | 10939 | | Analog Devices | 36,70 | +1,69 | 36,09 | 786 | | Anheuser-Busch | 52,31 | +0,33 | 52,14 | 714 | | Time Warner Inc | 21,21 | — | 21,21 | 2490 | | Apple Comp Inc | 91,19 | +1,05 | 90,24 | 13374 | | Applied Materials | 19,17 | +0,47 | 19,08 | 10564 | | Automatic Data Proc | 44,94 | +0,49 | 44,72 | 562 | | Bank of America | 51,34 | +1,82 | 50,42 | 4735 | | Bank of New York | 41,69 | +2,41 | 40,71 | 1200 | | Baxter Int | 54,00 | +0,02 | 53,99 | 1260 | | BCE Inc | 32,02 | +4,40 | 30,67 | 633 | | Berkshire cl a* | 109,60 | -0,27 | 109,90 | 1 | | Berkshire cl b* | 3,65 | -0,16 | 3,66 | 4 | | Boeing Co | 90,80 | -0,25 | 91,03 | 792 | | Bristol Myers sq | 28,51 | +0,67 | 28,32 | 3150 | | Cardinal Health | 74,44 | +0,23 | 74,27 | 433 | | Carnival | 46,88 | +3,60 | 45,25 | 1285 | | Caterpillar Inc | 66,80 | +0,01 | 66,79 | 1488 | | ChevronTexaco | 77,43 | +0,55 | 77,01 | 2505 | | Cigna | 151,95 | +2,03 | 148,93 | 323 | | Cisco | 26,78 | +0,37 | 26,68 | 23475 | | Citigroup | 52,73 | +2,19 | 51,60 | 9061 | | Coca-Cola Co | 50,24 | +0,72 | 49,88 | 2435 | | Colgate Palmoliv | 66,02 | -0,59 | 66,41 | 543 | | Costco Wholesale | 54,18 | +0,04 | 54,16 | 1237 | | Daimler-Chrysler | 82,53 | +0,33 | 82,26 | 391 | | Dow Chemical Co | 45,82 | -0,13 | 45,88 | 1359 | | Du Pont Co | 50,39 | +2,19 | 49,31 | 1355 | | Eastman Kodak | 23,86 | +2,18 | 23,35 | 694 | | Eli Lilly | 57,94 | +1,86 | 56,88 | 3037 | | EMC Corp | 14,62 | +0,14 | 14,60 | 5200 | | Emerson Electric | 43,71 | +1,13 | 43,22 | 1071 | | Exelon | 71,45 | +0,75 | 70,92 | 546 | | Exxon Mobil | 77,91 | +0,65 | 77,41 | 5155 | | Fannie Mae | 56,63 | +4,99 | 53,94 | 1896 | | First Data Corp | 32,52 | -0,03 | 32,53 | 1724 | | Ford Motor Co | 8,04 | +0,25 | 8,02 | 4015 | | Gap Inc | 18,84 | +2,00 | 18,47 | 2349 | | Genentech | 81,20 | -0,16 | 81,33 | 706 | | General Elec Co | 35,48 | +0,28 | 35,38 | 6881 | | General Motors | 32,62 | +1,87 | 32,02 | 3120 | | Goldman Sachs Gr | 214,35 | +3,80 | 206,50 | 3055 | | HJ Heinz Co | 47,14 | -0,25 | 47,26 | 311 | | Halliburton Co | 32,80 | +0,40 | 32,67 | 4152 | | Hewlett-Packard | 41,05 | -0,32 | 41,18 | 2796 | | Home Depot Inc | 38,58 | +1,82 | 37,89 | 3048 | | Honeywell Int | 47,49 | +0,98 | 47,03 | 642 | | Illinois Tool Works | 52,80 | +1,01 | 52,27 | 386 | | Intel Corp | 20,67 | +1,03 | 20,46 | 30512 | | IBM | 96,04 | +1,17 | 94,93 | 2236 | | Intl Paper | 37,05 | +0,35 | 36,92 | 667 | | Johnson&Johnson | 62,77 | +0,67 | 62,35 | 3000 | | J P Morgan Chase | 50,10 | +2,06 | 49,09 | 5186 | | Kimberly-Clark | 70,28 | +0,20 | 70,14 | 376 | | Kohls | 76,94 | -0,39 | 77,24 | 919 | | Kroger | 29,00 | +1,19 | 28,66 | 2177 | | Lehman Brothers | 76,34 | +5,70 | 72,22 | 2937 | | Lockheed Martin | 96,36 | +0,12 | 96,24 | 400 | | Lowes Cos | 31,39 | +0,80 | 31,14 | 1821 | | Marsh & McLennan | 30,28 | +1,10 | 29,95 | 774 | | McDonalds Corp | 47,73 | +0,19 | 47,64 | 2195 | | Medtronic | 51,65 | +1,69 | 50,79 | 2029 | | Merck & Co | 50,35 | +0,28 | 50,21 | 4463 | | Merrill Lynch | 89,01 | +3,16 | 86,28 | 2324 | | Metlife Inc | 63,98 | +1,09 | 63,29 | 553 | | Micron Tech | 11,11 | -1,33 | 11,26 | 3793 | | Microsoft | 28,60 | -0,03 | 28,61 | 13355 | | Minnesota Mining | 77,16 | +0,57 | 76,72 | 656 | | Motorola Inc | 17,74 | — | 17,74 | 3213 | | Occidental Petr | 51,23 | -0,08 | 51,27 | 1315 | | Omnicom Group | 104,33 | +0,66 | 103,65 | 270 | | Oracle Corp | 18,83 | +1,07 | 18,63 | 13850 | | Pfizer Inc | 26,87 | +0,75 | 26,67 | 7977 | | Philip Morris | 69,63 | +0,10 | 69,56 | 2303 | | Raytheon Co | 55,14 | +1,42 | 54,37 | 634 | | Schering-plough | 28,10 | +0,57 | 27,94 | 2226 | | Tenet Healthcare | 7,08 | +0,71 | 7,03 | 781 | | Texas Instrument | 31,40 | +1,85 | 30,83 | 2448 | | Textron Inc | 95,08 | +0,78 | 94,34 | 317 | | Time Warner Inc | 21,21 | — | 21,21 | 2490 | | Tyco Int | 32,55 | — | 32,55 | 1416 | | Unisys Corp | 9,04 | -0,44 | 9,08 | 549 | | UPS | 71,13 | +1,17 | 70,31 | 761 | | United Tech | 65,72 | +1,03 | 65,05 | 1265 | | Unitedhealth Gr | 53,47 | +0,98 | 52,95 | 2064 | | US Bancorp | 34,97 | +1,45 | 34,47 | 2278 | | Verizon Comm | 37,94 | +1,47 | 37,39 | 1982 | | Wachovia | 55,00 | +1,85 | 54,00 | 3594 | | Wal-Mart Stores | 47,84 | +0,91 | 47,41 | 3255 | | Walt Disney Co | 35,00 | +0,81 | 34,72 | 2481 | | Washington Mutual | 40,25 | +2,11 | 39,42 | 4072 | | Wells Fargo | 35,36 | +2,11 | 34,63 | 3749 | | Xerox Corp | 17,88 | +1,25 | 17,66 | 1085 |
|
