| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,30 | 10,1 | 5677 | | ANZ Banking Grp | 29,0 | +0,49 | 28,9 | 6452 | | CommonWealth Bank | 54,5 | +0,78 | 54,1 | 3161 | | National Australian Bank | 40,6 | +0,92 | 40,2 | 4453 | | Telstra Corp | 4,8 | +0,84 | 4,8 | 24007 | | Westpac Banking | 25,5 | +0,67 | 25,4 | 7091 | | Япония (JPY) | | Asahi Kasei | 811,0 | +2,79 | 789,0 | 11802 | | Daiwa Securities | 1348,0 | +1,66 | 1326,0 | 5042 | | Fuji Photo Film | 5370,0 | -1,65 | 5460,0 | 2121 | | Fujitsu Ltd | 895,0 | +1,36 | 883,0 | 29516 | | Honda Motor Co | 4350,0 | +1,87 | 4270,0 | 5393 | | Kao Corp | 3250,0 | +2,52 | 3170,0 | 2652 | | KDDI* | 967000,0 | +0,73 | 960000,0 | 14 | | Mitsubishi Fin Gr* | 1430000,0 | +0,70 | 1420000,0 | 27 | | Mitsubishi Electric | 1128,0 | +1,53 | 1111,0 | 6323 | | NEC Corp | 623,0 | +1,30 | 615,0 | 13371 | | Nippon Steel Corp | 883,0 | +1,15 | 873,0 | 70092 | | Nissan Motor Co | 1341,0 | +0,45 | 1335,0 | 9943 | | NTT* | 555000,0 | +0,54 | 552000,0 | 29 | | NTT DoCoMo* | 197000,0 | +1,03 | 195000,0 | 145 | | Pioneer | 1765,0 | +0,40 | 1758,0 | 2057 | | Ricoh | 2780,0 | +0,18 | 2775,0 | 3660 | | Seikisui House | 1717,0 | +0,41 | 1710,0 | 3302 | | Shin-Etsu Chem | 8510,0 | -0,23 | 8530,0 | 1456 | | Sony | 6660,0 | -0,15 | 6670,0 | 3707 | | Sumitomo Chem | 825,0 | +2,61 | 804,0 | 6086 | | TDK Corp | 11340,0 | -1,05 | 11460,0 | 989 | | Toshiba Corp | 988,0 | +2,49 | 964,0 | 55676 | | Toyota Motor Co | 7690,0 | +1,59 | 7570,0 | 9816 | | Гонконг (HKD) | | Cheung Kong | 102,0 | +0,10 | 101,9 | 4913 | | China Mobile | 75,8 | +0,80 | 75,2 | 36129 | | China Unicom | 12,0 | +0,84 | 11,9 | 12673 | | CLP Holdings | 53,9 | -0,65 | 54,3 | 4037 | | CNOOC | 8,5 | +1,93 | 8,3 | 91104 | | Hang Seng Bank | 106,8 | -0,37 | 107,2 | 1902 | | Henderson Land | 54,0 | -0,28 | 54,1 | 1217 | | HSBC Holdings | 143,3 | -0,07 | 143,4 | 13024 | | Hutchison | 76,9 | +0,65 | 76,4 | 9841 | | Франция (EUR) | | Axa | 32,8 | +2,15 | 32,2 | 19609 | | BNP Paribas | 91,5 | +1,09 | 90,5 | 7078 | | Bouygues | 64,9 | +0,67 | 64,5 | 2865 | | Danone | 59,7 | +1,50 | 58,9 | 4359 | | EADS | 24,3 | +3,63 | 23,4 | 12444 | | France Telecom | 21,4 | -0,23 | 21,5 | 21683 | | Lafarge | 131,0 | +1,12 | 129,6 | 1870 | | Michelin | 102,0 | +1,54 | 100,5 | 1781 | | Peugeot | 60,3 | +2,13 | 59,0 | 3251 | | Renault | 115,4 | +1,56 | 113,6 | 3156 | | Sanofi-Synthelab | 62,7 | -0,56 | 63,0 | 16793 | | Schneider Elec | 110,1 | +0,58 | 109,5 | 1823 | | STMicroelectronics | 14,4 | +1,48 | 14,2 | 8011 | | Total Fina Elf | 58,9 | +1,48 | 58,0 | 25743 | | Великобритания (GBp) | | ARM Holdings | 143,5 | +1,57 | 143,8 | 11758 | | BAE System | 450,3 | +1,18 | 445,0 | 36775 | | Barclays | 749,0 | +1,08 | 741,0 | 54834 | | BP | 589,0 | +1,12 | 582,5 | 137224 | | BAT | 1669,0 | +0,42 | 1662,0 | 21517 | | British Airways | 446,0 | +1,48 | 439,5 | 17686 | | British Telecom | 329,0 | +0,30 | 328,0 | 130475 | | Cable & Wireless | 199,4 | +0,50 | 198,4 | 33727 | | Cadbury Schweppes | 709,5 | -0,77 | 715,0 | 22742 | | HSBC Hldg | 934,0 | +0,21 | 932,0 | 78942 | | Lloyds TSB Grp | 579,0 | +0,78 | 574,5 | 88086 | | Marks & Spencer | 699,5 | +1,16 | 691,5 | 15181 | | Prudential | 753,0 | +1,69 | 740,5 | 28553 | | Reuters Group | 633,0 | +0,28 | 631,3 | 12062 | | Rio Tinto | 3916,0 | +1,98 | 3840,0 | 12714 | | Sainsbury | 590,0 | +4,42 | 565,0 | 215113 | | Unilever | 1594,0 | +2,97 | 1548,0 | 11398 | | Vodafone Airtch | 163,2 | +0,55 | 162,3 | 398592 | | Германия (EUR) | | Allianz AG | 173,0 | +2,37 | 169,0 | 16424 | | BASF | 92,0 | +3,09 | 89,3 | 15328 | | Bayer AG | 56,5 | +1,69 | 55,6 | 23091 | | BMW | 49,7 | +1,24 | 49,1 | 10857 | | Commerzbank AG | 36,8 | +3,63 | 35,5 | 20920 | | Daimler-Chrysler | 69,0 | +1,35 | 68,1 | 32120 | | Deutsche Bank n | 112,0 | +1,68 | 110,1 | 16357 | | Dt Telekom n | 13,9 | +1,60 | 13,7 | 102207 | | Hypovereinsbank | 41,8 | +0,10 | 41,8 | 152 | | Infineon Tech | 12,1 | +2,55 | 11,8 | 33532 | | Merck KGaA | 106,6 | — | 106,6 | 4104 | | Munich Re | 136,0 | +1,60 | 133,8 | 9485 | | Sap AG | 36,6 | -0,05 | 36,6 | 29448 | | Siemens | 107,2 | +4,28 | 102,8 | 31476 | | Volkswagen AG | 113,7 | +2,81 | 110,6 | 6238 | | Финляндия (EUR) | | Nokia | 21,8 | +1,87 | 21,4 | 44810 | | Stora Enso | 14,3 | +1,85 | 14,1 | 6252 | | Швейцария (CHF) | | Ciba Special | 79,0 | +0,70 | 78,5 | 1072 | | Lonza Grp AG | 117,9 | +1,11 | 116,6 | 818 | | CS Group | 91,8 | +0,66 | 91,2 | 24884 | | Nestle | 467,0 | +0,43 | 465,0 | 3617 | | Novartis | 69,8 | +2,12 | 68,4 | 35829 | | Roche | 247,3 | +2,15 | 242,1 | 85 | | Swiss Re | 116,5 | +1,92 | 114,3 | 6872 | | UBS AG | 77,9 | +0,97 | 77,2 | 23482 | | Zurich Fin | 389,5 | +2,50 | 380,0 | 2673 | | Швеция (SEK) | | ABB | 157,5 | +0,96 | 156,0 | 4675 | | Electrolux | 169,5 | -1,45 | 172,0 | 5630 | | Ericsson | 26,5 | +0,68 | 26,3 | 145029 | | Nordea | 109,8 | +0,27 | 109,5 | 15407 | | Volvo | 144,0 | +0,35 | 143,5 | 6729 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | +0,64 | 35,7 | 21403 | | Aegon NV | 15,1 | +1,89 | 14,8 | 16524 | | Ahold Kon | 9,8 | +0,61 | 9,8 | 15649 | | Fortis | 30,8 | +0,29 | 30,7 | 10014 | | ING Grp | 33,2 | +1,78 | 32,6 | 24406 | | Philips | 31,6 | +1,02 | 31,2 | 11109 | | Канада (CAD) | | Alcan Inc | 88,2 | +0,08 | 88,2 | 1468 | | Bank of Montreal | 68,7 | -0,06 | 68,8 | 1965 | | Bank Nova Scotia | 52,9 | +0,02 | 52,9 | 3072 | | BCE Inc | 39,3 | +1,03 | 38,9 | 4650 | | Imperial Oil | 50,5 | -0,61 | 50,8 | 1027 | | Loblaw Cos Ltd | 50,1 | — | 50,1 | 467 | | Nortel Networks | 27,1 | +0,37 | 27,0 | 1299 | | Royal Bank of Canada | 57,0 | -0,21 | 57,1 | 4411 | | США ($) | | Abbott Labs | 55,03 | +1,55 | 54,19 | 2177 | | Agilent Tech | 38,88 | +0,08 | 38,85 | 847 | | Alcoa | 41,42 | +0,63 | 41,16 | 3485 | | Allstate Corp | 61,50 | -0,03 | 61,52 | 1139 | | Alltel | 67,95 | +0,22 | 67,80 | 1124 | | Amer Electric Power | 46,31 | +2,37 | 45,24 | 1174 | | Amer Express Co | 63,35 | +0,33 | 63,14 | 2421 | | AIG | 72,61 | +0,37 | 72,34 | 4314 | | Amgen | 59,16 | +1,60 | 58,23 | 8202 | | Analog Devices | 37,77 | +0,83 | 37,46 | 1022 | | Anheuser-Busch | 52,96 | +0,19 | 52,86 | 1483 | | Time Warner Inc | 20,80 | -0,34 | 20,87 | 6345 | | Apple Comp Inc | 120,28 | +1,29 | 118,75 | 17700 | | Applied Materials | 19,79 | +1,91 | 19,42 | 18533 | | Automatic Data Proc | 49,33 | +0,84 | 48,92 | 944 | | Bank of America | 50,31 | +0,46 | 50,08 | 6544 | | Bank of New York | 42,50 | +2,07 | 41,64 | 2649 | | Baxter Int | 57,68 | +1,03 | 57,09 | 991 | | BCE Inc | 36,80 | +1,04 | 36,42 | 189 | | Berkshire cl a* | 109,89 | +0,54 | 109,30 | 1 | | Berkshire cl b* | 3,63 | +0,17 | 3,62 | 5 | | Boeing Co | 98,79 | -0,18 | 98,97 | 2089 | | Bristol Myers sq | 30,44 | +2,04 | 29,83 | 5021 | | Cardinal Health | 70,32 | +0,09 | 70,26 | 1080 | | Carnival | 49,77 | -0,02 | 49,78 | 1319 | | Caterpillar Inc | 81,21 | +0,59 | 80,73 | 2274 | | ChevronTexaco | 83,42 | +1,32 | 82,33 | 3439 | | Cigna | 54,76 | +1,58 | 53,91 | 678 | | Cisco | 26,96 | +0,48 | 26,83 | 28684 | | Citigroup | 54,12 | +0,84 | 53,67 | 7955 | | Coca-Cola Co | 51,81 | +0,97 | 51,31 | 3699 | | Colgate Palmoliv | 66,45 | -0,60 | 66,85 | 1057 | | Costco Wholesale | 56,26 | +0,90 | 55,76 | 2260 | | Daimler-Chrysler | 92,20 | +1,83 | 90,54 | 847 | | Dow Chemical Co | 45,31 | +0,49 | 45,09 | 2430 | | Du Pont Co | 51,62 | +2,22 | 50,50 | 2822 | | Eastman Kodak | 29,48 | +0,99 | 29,19 | 3184 | | Eli Lilly | 57,74 | +0,63 | 57,38 | 1689 | | EMC Corp | 17,32 | +1,82 | 17,01 | 6155 | | Emerson Electric | 48,71 | +0,60 | 48,42 | 1405 | | Exelon | 74,88 | +2,87 | 72,79 | 1965 | | Exxon Mobil | 85,76 | +1,17 | 84,77 | 11376 | | Fannie Mae | 68,51 | +0,07 | 68,46 | 1885 | | First Data Corp | 32,50 | -0,12 | 32,54 | 2212 | | Ford Motor Co | 8,76 | +1,15 | 8,66 | 6925 | | Gap Inc | 18,92 | -0,68 | 19,05 | 2118 | | Genentech | 76,61 | +0,47 | 76,25 | 533 | | General Elec Co | 38,05 | +0,66 | 37,80 | 14418 | | General Motors | 34,49 | +2,65 | 33,60 | 6944 | | Goldman Sachs Gr | 227,32 | +0,70 | 225,75 | 1870 | | HJ Heinz Co | 47,57 | +1,06 | 47,07 | 770 | | Halliburton Co | 36,43 | +0,47 | 36,26 | 3929 | | Hewlett-Packard | 45,95 | +0,61 | 45,67 | 5862 | | Home Depot Inc | 38,31 | +1,38 | 37,79 | 5129 | | Honeywell Int | 58,50 | +0,45 | 58,24 | 2325 | | Illinois Tool Works | 55,39 | -0,32 | 55,57 | 1259 | | Intel Corp | 24,04 | +3,50 | 23,23 | 99370 | | IBM | 104,31 | +0,44 | 103,85 | 2855 | | Intl Paper | 38,14 | +1,30 | 37,65 | 1399 | | Johnson&Johnson | 62,91 | +0,74 | 62,45 | 5050 | | J P Morgan Chase | 50,86 | +1,07 | 50,32 | 5931 | | Kimberly-Clark | 69,59 | -0,77 | 70,13 | 818 | | Kohls | 71,73 | -1,06 | 72,50 | 1629 | | Kroger | 30,59 | +0,53 | 30,43 | 1360 | | Lehman Brothers | 79,00 | +0,25 | 78,80 | 2201 | | Lockheed Martin | 96,94 | -0,28 | 97,21 | 593 | | Lowes Cos | 31,78 | +0,89 | 31,50 | 2808 | | Marsh & McLennan | 31,53 | +1,74 | 30,99 | 1382 | | McDonalds Corp | 52,45 | +0,38 | 52,25 | 2528 | | Medtronic | 52,52 | +1,06 | 51,97 | 1827 | | Merck & Co | 51,34 | +2,21 | 50,23 | 4999 | | Merrill Lynch | 90,66 | +0,59 | 90,13 | 1969 | | Metlife Inc | 66,98 | +1,01 | 66,31 | 1289 | | Micron Tech | 12,58 | +2,86 | 12,23 | 4728 | | Microsoft | 30,52 | — | 30,52 | 40148 | | Minnesota Mining | 88,14 | +0,82 | 87,42 | 1874 | | Motorola Inc | 18,35 | +0,44 | 18,27 | 6215 | | Occidental Petr | 59,15 | +0,72 | 58,73 | 1467 | | Omnicom Group | 104,25 | -0,57 | 104,85 | 357 | | Oracle Corp | 19,89 | +1,28 | 19,64 | 25514 | | Pfizer Inc | 26,50 | +0,42 | 26,39 | 13727 | | Philip Morris | 70,81 | +0,48 | 70,47 | 4543 | | Raytheon Co | 56,60 | +0,34 | 56,41 | 724 | | Schering-plough | 31,09 | +1,73 | 30,56 | 2287 | | Tenet Healthcare | 6,72 | +1,05 | 6,65 | 1408 | | Texas Instrument | 36,81 | +0,49 | 36,63 | 4514 | | Textron Inc | 110,48 | +0,83 | 109,57 | 305 | | Time Warner Inc | 20,80 | -0,34 | 20,87 | 6345 | | Tyco Int | 34,23 | +0,68 | 34,00 | 7406 | | Unisys Corp | 8,27 | +0,36 | 8,24 | 980 | | UPS | 74,48 | +0,72 | 73,95 | 2136 | | United Tech | 72,02 | +1,04 | 71,28 | 2529 | | Unitedhealth Gr | 53,11 | +0,30 | 52,95 | 2151 | | US Bancorp | 34,12 | +0,53 | 33,94 | 3212 | | Verizon Comm | 43,18 | -0,09 | 43,22 | 4781 | | Wachovia | 54,18 | +1,04 | 53,62 | 3441 | | Wal-Mart Stores | 49,59 | +0,63 | 49,28 | 5713 | | Walt Disney Co | 34,49 | +2,07 | 33,79 | 5462 | | Washington Mutual | 43,15 | +0,91 | 42,76 | 1680 | | Wells Fargo | 36,25 | +1,00 | 35,89 | 4434 | | Xerox Corp | 19,00 | -0,05 | 19,01 | 1590 |
|
