| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +0,30 | 10,1 | 3254 | | ANZ Banking Grp | 29,0 | +0,38 | 28,8 | 5440 | | CommonWealth Bank | 55,1 | -0,54 | 55,4 | 2173 | | National Australian Bank | 41,6 | -2,28 | 42,5 | 14955 | | Telstra Corp | 4,9 | +0,41 | 4,9 | 22802 | | Westpac Banking | 26,2 | +0,38 | 26,1 | 4204 | | Япония (JPY) | | Asahi Kasei | 788,0 | +0,90 | 781,0 | 6631 | | Daiwa Securities | 1416,0 | +1,07 | 1401,0 | 9950 | | Fuji Photo Film | 5100,0 | +1,19 | 5040,0 | 1663 | | Fujitsu Ltd | 835,0 | +0,48 | 831,0 | 14726 | | Honda Motor Co | 4310,0 | +0,70 | 4280,0 | 7178 | | Kao Corp | 3350,0 | -0,59 | 3370,0 | 1787 | | KDDI* | 1040000,
0 | — | 1040000,0 | 27 | | Mitsubishi Fin Gr* | 1400000,
0 | — | 1400000,0 | 29 | | Mitsubishi Electric | 1133,0 | +1,80 | 1113,0 | 7164 | | NEC Corp | 626,0 | +0,97 | 620,0 | 7990 | | Nippon Steel Corp | 875,0 | +2,82 | 851,0 | 121665 | | Nissan Motor Co | 1331,0 | -1,70 | 1354,0 | 26338 | | NTT* | 563000,0 | -1,75 | 573000,0 | 36 | | NTT DoCoMo* | 207000,0 | — | 207000,0 | 144 | | Pioneer | 1725,0 | -0,46 | 1733,0 | 1441 | | Ricoh | 2710,0 | +2,26 | 2650,0 | 4124 | | Seikisui House | 1774,0 | -1,00 | 1792,0 | 3414 | | Shin-Etsu Chem | 8340,0 | +2,21 | 8160,0 | 4142 | | Sony | 6940,0 | -1,00 | 7010,0 | 4719 | | Sumitomo Chem | 815,0 | +1,12 | 806,0 | 7757 | | TDK Corp | 10990,0 | -0,54 | 11050,0 | 553 | | Toshiba Corp | 917,0 | +0,77 | 910,0 | 20360 | | Toyota Motor Co | 7460,0 | +2,19 | 7300,0 | 15768 | | Гонконг (HKD) | | Cheung Kong | 101,3 | +0,20 | 101,1 | 6711 | | China Mobile | 72,2 | -1,10 | 73,0 | 33168 | | China Unicom | 11,4 | -0,87 | 11,5 | 9108 | | CLP Holdings | 55,4 | +1,50 | 54,5 | 7677 | | CNOOC | 7,5 | +1,22 | 7,4 | 187992 | | Hang Seng Bank | 109,0 | +0,28 | 108,7 | 1224 | | Henderson Land | 54,2 | +0,46 | 54,0 | 2376 | | HSBC Holdings | 144,2 | -0,21 | 144,5 | 10986 | | Hutchison | 75,4 | +0,07 | 75,4 | 9933 | | Франция (EUR) | | Axa | 32,8 | +1,02 | 32,5 | 8946 | | BNP Paribas | 91,5 | +1,44 | 90,2 | 4571 | | Bouygues | 65,8 | +0,30 | 65,6 | 999 | | Danone | 59,3 | +1,92 | 116,4 | 2866 | | EADS | 23,4 | +0,21 | 23,4 | 2587 | | France Telecom | 23,4 | +2,58 | 22,8 | 23086 | | Lafarge | 131,5 | +2,25 | 128,6 | 1337 | | Michelin | 98,4 | +1,02 | 97,4 | 1126 | | Peugeot | 60,3 | +2,36 | 58,9 | 1505 | | Renault | 113,8 | +7,10 | 106,3 | 5005 | | Sanofi-Synthelab | 71,4 | -0,43 | 71,7 | 4153 | | Schneider Elec | 108,4 | +1,03 | 107,3 | 694 | | STMicroelectronics | 14,4 | +0,21 | 14,4 | 6086 | | Total Fina Elf | 56,6 | +1,07 | 56,0 | 8182 | | Великобритания (GBp) | | ARM Holdings | 142,8 | +1,24 | 140,8 | 9140 | | BAE System | 451,8 | +1,40 | 447,3 | 25592 | | Barclays | 724,9 | +0,90 | 722,0 | 51771 | | BP | 567,5 | +0,53 | 564,5 | 90289 | | BAT | 1705,9 | +0,29 | 1711,0 | 4528 | | British Airways | 473,5 | — | 470,0 | 12606 | | British Telecom | 330,3 | +0,38 | 329,5 | 56595 | | Cable & Wireless | 200,0 | +1,47 | 197,1 | 65765 | | Cadbury Schweppes | 722,9 | +1,69 | 710,5 | 13698 | | HSBC Hldg | 935,0 | +0,11 | 934,0 | 43514 | | Lloyds TSB Grp | 577,5 | +0,43 | 575,0 | 20241 | | Marks & Spencer | 701,0 | +0,29 | 699,0 | 12368 | | Prudential | 757,9 | +0,93 | 756,5 | 15248 | | Reuters Group | 638,1 | +1,55 | 628,0 | 14445 | | Rio Tinto | 3670,0 | +1,14 | 3670,0 | 6590 | | Sainsbury | 563,0 | +0,90 | 558,0 | 34016 | | Unilever | 1559,5 | +0,51 | 1559,0 | 3549 | | Vodafone Airtch | 161,8 | +3,10 | 158,0 | 476050 | | Германия (EUR) | | Allianz AG | 170,1 | +3,09 | 165,0 | 8498 | | BASF | 92,5 | +0,45 | 92,0 | 2910 | | Bayer AG | 54,3 | +1,57 | 53,5 | 5387 | | BMW | 50,7 | +1,93 | 49,8 | 4090 | | Commerzbank AG | 36,6 | +0,22 | 36,6 | 5032 | | Daimler-Chrysler | 68,5 | +0,44 | 68,2 | 9212 | | Deutsche Bank n | 113,3 | +0,17 | 113,1 | 3900 | | Dt Telekom n | 14,4 | +4,14 | 13,8 | 77783 | | Hypovereinsbank | 42,3 | -0,54 | 42,5 | 141 | | Infineon Tech | 11,8 | +2,17 | 11,5 | 11930 | | Merck KGaA | 99,4 | +1,67 | 97,8 | 730 | | Munich Re | 141,1 | +0,86 | 139,9 | 3040 | | Sap AG | 36,4 | +2,28 | 35,6 | 21160 | | Siemens | 98,7 | +0,80 | 97,9 | 6150 | | Volkswagen AG | 114,0 | +1,03 | 112,8 | 1238 | | Финляндия (EUR) | | Nokia | 20,9 | +2,70 | 20,4 | 39652 | | Stora Enso | 14,3 | +0,92 | 14,2 | 3704 | | Россия (ADR) | | АФК Система | 28,22 | +0,72 | 27,60 | 922 | | Вимм-Билль-Данн | 86,01 | +6,80 | 80,53 | 136 | | Вымпелком | 103,16 | +0,34 | 102,81 | 297 | | Газпром | 37,86 | +3,70 | 36,50 | 13612 | | ЛУКОЙЛ | 77,13 | +3,72 | 75,20 | 5083 | | Мобильные телесистемы | 56,11 | +3,56 | 54,18 | 1073 | | Мосэнерго | 23,25 | +0,52 | 23,13 | 5 | | Норильский никель | 204,75 | +9,42 | 191,00 | 2890 | | РАО ЕЭС России | 128,25 | +3,44 | 123,50 | 1216 | | Ростелеком | 53,12 | +0,38 | 53,05 | 105 | | Мечел | 35,11 | +2,66 | 34,20 | 342 | | Сургутнефтегаз | 56,34 | +3,70 | 54,10 | 1425 | | Швейцария (CHF) | | Ciba Special | 79,3 | +0,38 | 79,0 | 717 | | Lonza Grp AG | 120,9 | -0,17 | 121,1 | 478 | | CS Group | 94,3 | +1,23 | 93,2 | 10184 | | Nestle | 481,5 | +0,94 | 477,0 | 2557 | | Novartis | 69,2 | +0,51 | 68,9 | 18517 | | Roche | 251,5 | -0,10 | 251,8 | 5 | | Swiss Re | 118,1 | +1,29 | 116,6 | 6478 | | UBS AG | 80,0 | +0,13 | 79,9 | 15115 | | Zurich Fin | 377,3 | +0,67 | 374,8 | 1664 | | Швеция (SEK) | | ABB | 151,0 | +2,03 | 148,0 | 4661 | | Electrolux | 175,0 | +0,57 | 174,0 | 2451 | | Ericsson | 26,5 | +0,76 | 26,3 | 78173 | | Nordea | 114,7 | +0,61 | 114,0 | 6522 | | Volvo | 149,5 | +3,10 | 145,0 | 11683 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | +0,79 | 35,6 | 15837 | | Aegon NV | 15,3 | +0,07 | 15,2 | 7246 | | Ahold Kon | 9,2 | -0,76 | 9,3 | 11909 | | Fortis | 31,1 | +0,58 | 30,9 | 6296 | | ING Grp | 33,1 | -0,15 | 33,1 | 11701 | | Philips | 31,3 | -0,82 | 31,6 | 7220 | | Канада (CAD) | | Alcan Inc | 91,2 | -1,01 | 92,1 | 2374 | | Bank of Montreal | 70,9 | -0,42 | 71,2 | 1031 | | Bank Nova Scotia | 54,0 | +0,26 | 53,8 | 1497 | | BCE Inc | 39,6 | +0,41 | 39,5 | 2936 | | Imperial Oil | 50,5 | +1,82 | 49,6 | 433 | | Loblaw Cos Ltd | 50,2 | +0,34 | 50,0 | 117 | | Nortel Networks | 27,9 | +0,25 | 27,8 | 812 | | Royal Bank of Canada | 58,5 | +0,38 | 58,3 | 2030 | | США ($) | | Abbott Labs | 56,27 | -0,14 | 56,35 | 1569 | | Agilent Tech | 38,22 | +0,13 | 38,17 | 837 | | Alcoa | 41,37 | +0,22 | 41,28 | 2406 | | Allstate Corp | 61,42 | -0,13 | 61,50 | 1546 | | Alltel | 68,78 | +0,38 | 68,52 | 1074 | | Amer Electric Power | 47,70 | +0,15 | 47,63 | 872 | | Amer Express Co | 64,91 | -0,11 | 64,98 | 1889 | | AIG | 72,82 | +0,66 | 72,34 | 3873 | | Amgen | 56,85 | +0,71 | 56,45 | 8896 | | Analog Devices | 36,75 | +1,49 | 36,21 | 1473 | | Anheuser-Busch | 53,70 | +0,67 | 53,34 | 2655 | | Time Warner Inc | 21,28 | -0,42 | 21,37 | 8249 | | Apple Comp Inc | 118,76 | -2,01 | 121,19 | 26170 | | Applied Materials | 19,38 | +1,47 | 19,10 | 19924 | | Automatic Data Proc | 49,82 | +0,24 | 49,70 | 1033 | | Bank of America | 50,58 | -0,26 | 50,71 | 5210 | | Bank of New York | 40,49 | -0,17 | 40,56 | 862 | | Baxter Int | 57,08 | +0,42 | 56,84 | 888 | | BCE Inc | 37,39 | +1,33 | 36,90 | 183 | | Berkshire cl a* | 109,35 | -0,13 | 109,49 | 1 | | Berkshire cl b* | 3,63 | +0,03 | 3,63 | 12 | | Boeing Co | 99,75 | -0,84 | 100,59 | 1642 | | Bristol Myers sq | 30,43 | +0,40 | 30,31 | 2974 | | Cardinal Health | 72,99 | +0,73 | 72,46 | 543 | | Carnival | 50,52 | +0,16 | 50,44 | 657 | | Caterpillar Inc | 78,13 | -0,57 | 78,58 | 2014 | | ChevronTexaco | 82,21 | +0,88 | 81,49 | 2646 | | Cigna | 168,59 | +0,57 | 167,63 | 219 | | Cisco | 26,88 | -0,15 | 26,92 | 38606 | | Citigroup | 54,41 | -0,15 | 54,49 | 4745 | | Coca-Cola Co | 52,68 | -0,59 | 52,99 | 3039 | | Colgate Palmoliv | 67,19 | +0,34 | 66,96 | 708 | | Costco Wholesale | 56,19 | -0,50 | 56,47 | 3974 | | Daimler-Chrysler | 91,66 | +0,20 | 91,48 | 565 | | Dow Chemical Co | 45,98 | +1,32 | 45,38 | 1737 | | Du Pont Co | 53,01 | +1,32 | 52,32 | 3131 | | Eastman Kodak | 25,74 | +1,50 | 25,36 | 1691 | | Eli Lilly | 58,79 | +0,29 | 58,62 | 1331 | | EMC Corp | 16,84 | -0,30 | 16,89 | 7200 | | Emerson Electric | 48,64 | +0,39 | 48,45 | 830 | | Exelon | 77,15 | -1,09 | 78,00 | 1922 | | Exxon Mobil | 84,07 | +1,08 | 83,17 | 6370 | | Fannie Mae | 64,22 | +0,47 | 63,92 | 912 | | First Data Corp | 32,75 | +0,15 | 32,70 | 1328 | | Ford Motor Co | 8,36 | +0,24 | 8,34 | 8545 | | Gap Inc | 18,55 | +0,16 | 18,52 | 1535 | | Genentech | 79,47 | -0,38 | 79,77 | 1031 | | General Elec Co | 37,31 | -0,72 | 37,58 | 9657 | | General Motors | 30,41 | +1,40 | 29,99 | 3675 | | Goldman Sachs Gr | 230,49 | -0,14 | 230,82 | 1404 | | HJ Heinz Co | 48,01 | +0,90 | 47,58 | 858 | | Halliburton Co | 35,89 | -0,17 | 35,95 | 3321 | | Hewlett-Packard | 45,82 | +0,24 | 45,71 | 5532 | | Home Depot Inc | 39,25 | +0,98 | 38,87 | 3435 | | Honeywell Int | 58,67 | +1,31 | 57,91 | 2871 | | Illinois Tool Works | 52,66 | -0,11 | 52,72 | 689 | | Intel Corp | 22,44 | +1,15 | 22,18 | 38066 | | IBM | 106,10 | -0,47 | 106,60 | 2259 | | Intl Paper | 39,62 | +1,15 | 39,17 | 982 | | Johnson&Johnson | 63,16 | -0,17 | 63,27 | 3879 | | J P Morgan Chase | 51,87 | +0,08 | 51,83 | 4334 | | Kimberly-Clark | 71,33 | +0,52 | 70,96 | 813 | | Kohls | 75,87 | +0,73 | 75,32 | 923 | | Kroger | 31,25 | +3,07 | 30,32 | 2692 | | Lehman Brothers | 75,35 | +2,68 | 73,38 | 1899 | | Lockheed Martin | 97,27 | -0,85 | 98,10 | 787 | | Lowes Cos | 32,76 | -0,18 | 32,82 | 2696 | | Marsh & McLennan | 32,55 | -0,85 | 32,83 | 1235 | | McDonalds Corp | 50,98 | +0,85 | 50,55 | 1487 | | Medtronic | 53,49 | +0,60 | 53,17 | 1467 | | Merck & Co | 52,00 | -0,86 | 52,45 | 3181 | | Merrill Lynch | 93,55 | +0,88 | 92,73 | 1962 | | Metlife Inc | 68,31 | +0,46 | 68,00 | 829 | | Micron Tech | 12,63 | +3,69 | 12,18 | 15475 | | Microsoft | 30,69 | — | 30,69 | 28528 | | Minnesota Mining | 88,17 | +0,24 | 87,96 | 1205 | | Motorola Inc | 18,30 | +0,60 | 18,19 | 6533 | | Occidental Petr | 56,66 | +3,07 | 54,97 | 2556 | | Omnicom Group | 106,28 | +0,93 | 105,30 | 267 | | Oracle Corp | 19,65 | +1,39 | 19,38 | 19810 | | Pfizer Inc | 27,64 | +0,55 | 27,49 | 8985 | | Philip Morris | 71,72 | +0,87 | 71,10 | 3291 | | Raytheon Co | 56,12 | +0,94 | 55,60 | 1563 | | Schering-plough | 32,46 | -0,86 | 32,74 | 1848 | | Tenet Healthcare | 6,98 | +0,43 | 6,95 | 1351 | | Texas Instrument | 35,80 | +1,24 | 35,36 | 3867 | | Textron Inc | 107,94 | +0,60 | 107,30 | 315 | | Time Warner Inc | 21,28 | -0,42 | 21,37 | 8249 | | Tyco Int | 33,64 | +0,84 | 33,36 | 2877 | | Unisys Corp | 8,31 | -0,12 | 8,32 | 1275 | | UPS | 72,12 | +0,21 | 71,97 | 1482 | | United Tech | 70,63 | +0,11 | 70,55 | 2197 | | Unitedhealth Gr | 55,27 | +0,91 | 54,77 | 1830 | | US Bancorp | 34,58 | — | 34,58 | 2985 | | Verizon Comm | 42,81 | -1,65 | 43,53 | 5097 | | Wachovia | 54,53 | +0,63 | 54,19 | 2741 | | Wal-Mart Stores | 49,52 | +4,03 | 47,60 | 15166 | | Walt Disney Co | 35,23 | -0,59 | 35,44 | 1832 | | Washington Mutual | 44,37 | +1,49 | 43,72 | 2236 | | Wells Fargo | 36,42 | +0,91 | 36,09 | 3387 | | Xerox Corp | 18,92 | +0,26 | 18,87 | 1214 |
|
