| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,59 | 10,2 | 13619 | | ANZ Banking Grp | 29,0 | -0,07 | 29,0 | 14408 | | CommonWealth Bank | 55,3 | -0,25 | 55,4 | 9117 | | National Australian Bank | 41,0 | +0,24 | 40,9 | 7826 | | Telstra Corp | 4,6 | -1,71 | 4,7 | 58434 | | Westpac Banking | 25,7 | +0,94 | 25,4 | 13406 | | Япония (JPY) | | Asahi Kasei | 810,0 | +1,38 | 799,0 | 4904 | | Daiwa Securities | 1313,0 | +1,47 | 1294,0 | 5618 | | Fuji Photo Film | 5510,0 | +3,38 | 5330,0 | 2376 | | Fujitsu Ltd | 908,0 | +1,11 | 898,0 | 13547 | | Honda Motor Co | 4500,0 | +1,81 | 4420,0 | 7980 | | Kao Corp | 3190,0 | -0,62 | 3210,0 | 3685 | | KDDI* | 913000,0 | -0,33 | 916000,0 | 20 | | Mitsubishi Fin Gr* | 1360000,
0 | — | 1360000,0 | 21 | | Mitsubishi Electric | 1142,0 | +2,06 | 1119,0 | 6958 | | NEC Corp | 638,0 | +1,75 | 627,0 | 15093 | | Nippon Steel Corp | 868,0 | +1,52 | 855,0 | 35451 | | Nissan Motor Co | 1321,0 | +1,54 | 1301,0 | 19983 | | NTT* | 547000,0 | +0,37 | 545000,0 | 31 | | NTT DoCoMo* | 195000,0 | +1,04 | 193000,0 | 84 | | Pioneer | 1677,0 | +0,66 | 1666,0 | 2014 | | Ricoh | 2850,0 | +1,42 | 2810,0 | 2407 | | Seikisui House | 1645,0 | +0,92 | 1630,0 | 2954 | | Shin-Etsu Chem | 8810,0 | +1,73 | 8660,0 | 1551 | | Sony | 6330,0 | +1,77 | 6220,0 | 7669 | | Sumitomo Chem | 828,0 | +1,72 | 814,0 | 6740 | | TDK Corp | 11920,0 | +0,59 | 11850,0 | 1014 | | Toshiba Corp | 1075,0 | +3,86 | 1035,0 | 67580 | | Toyota Motor Co | 7800,0 | +2,36 | 7620,0 | 12875 | | Гонконг (HKD) | | Cheung Kong | 102,4 | -0,19 | 102,6 | 5079 | | China Mobile | 84,0 | -1,12 | 84,9 | 27566 | | China Unicom | 13,5 | -1,32 | 13,6 | 12617 | | CLP Holdings | 52,5 | -1,32 | 53,2 | 4141 | | CNOOC | 8,9 | +0,57 | 8,8 | 136526 | | Hang Seng Bank | 105,8 | -0,38 | 106,2 | 1238 | | Henderson Land | 53,3 | -0,19 | 53,4 | 5893 | | HSBC Holdings | 142,5 | -0,70 | 143,5 | 20902 | | Hutchison | 77,7 | -0,64 | 78,2 | 8082 | | Франция (EUR) | | Axa | 32,0 | +0,31 | 31,9 | 6625 | | BNP Paribas | 88,4 | +1,56 | 87,0 | 4716 | | Bouygues | 62,2 | +0,57 | 61,8 | 2035 | | Danone | 60,0 | +2,16 | 58,8 | 4290 | | EADS | 24,1 | +0,29 | 24,1 | 2741 | | France Telecom | 20,4 | -0,39 | 20,5 | 21176 | | Lafarge | 135,4 | +1,48 | 133,4 | 1051 | | Michelin | 103,9 | +1,48 | 102,3 | 1273 | | Peugeot | 59,8 | +0,32 | 59,6 | 682 | | Renault | 119,2 | +0,59 | 118,5 | 1483 | | Sanofi-Synthelab | 60,1 | -0,55 | 60,4 | 7032 | | Schneider Elec | 104,1 | +1,10 | 103,0 | 1123 | | STMicroelectronics | 14,4 | +0,28 | 14,3 | 2488 | | Total Fina Elf | 60,3 | +1,58 | 59,3 | 12462 | | Великобритания (GBp) | | ARM Holdings | 146,8 | +0,51 | 145,8 | 14196 | | BAE System | 401,7 | +0,50 | 403,0 | 54374 | | Barclays | 696,0 | -0,07 | 696,5 | 81635 | | BP | 603,0 | +0,67 | 599,0 | 115713 | | BAT | 1698,0 | +0,35 | 1692,0 | 7382 | | British Airways | 417,1 | -0,36 | 420,0 | 23850 | | British Telecom | 332,7 | +1,06 | 329,0 | 60628 | | Cable & Wireless | 196,2 | -0,97 | 196,4 | 27688 | | Cadbury Schweppes | 676,3 | +0,59 | 676,0 | 33530 | | HSBC Hldg | 915,4 | — | 915,0 | 59452 | | Lloyds TSB Grp | 556,0 | +0,45 | 553,5 | 28350 | | Marks & Spencer | 628,0 | -0,16 | 629,0 | 17939 | | Prudential | 699,8 | +0,56 | 710,0 | 29234 | | Reuters Group | 620,7 | -0,32 | 621,0 | 10061 | | Rio Tinto | 3794,2 | +1,22 | 3781,0 | 6307 | | Sainsbury | 584,5 | +0,17 | 583,5 | 8937 | | Unilever | 1601,9 | +0,56 | 1606,0 | 4907 | | Vodafone Airtch | 167,9 | +0,96 | 166,2 | 316307 | | Германия (EUR) | | Allianz AG | 173,6 | +0,59 | 172,6 | 3845 | | BASF | 97,2 | +2,57 | 94,8 | 3898 | | Bayer AG | 56,1 | +0,07 | 56,1 | 5051 | | BMW | 48,0 | +0,59 | 47,7 | 2611 | | Commerzbank AG | 35,5 | +1,49 | 35,0 | 4295 | | Daimler-Chrysler | 68,6 | +1,46 | 67,6 | 6870 | | Deutsche Bank n | 107,8 | +0,96 | 106,8 | 4274 | | Dt Telekom n | 13,7 | +0,37 | 13,6 | 20868 | | Hypovereinsbank | 42,0 | +0,19 | 41,9 | 95 | | Infineon Tech | 12,3 | -0,08 | 12,3 | 5877 | | Merck KGaA | 102,1 | +0,11 | 101,9 | 731 | | Munich Re | 136,2 | +0,88 | 135,0 | 1672 | | Sap AG | 38,1 | +0,40 | 37,9 | 7102 | | Siemens | 106,6 | +0,54 | 106,0 | 5895 | | Volkswagen AG | 118,1 | +1,24 | 116,7 | 2047 | | Финляндия (EUR) | | Nokia | 20,8 | +0,05 | 20,8 | 19791 | | Stora Enso | 14,0 | -1,55 | 14,2 | 4194 | | Швейцария (CHF) | | Ciba Special | 79,8 | +0,89 | 79,1 | 322 | | Lonza Grp AG | 112,6 | +2,36 | 110,0 | 624 | | CS Group | 87,4 | +0,63 | 86,8 | 8277 | | Nestle | 466,0 | +0,98 | 461,5 | 1401 | | Novartis | 69,0 | +0,36 | 68,8 | 7987 | | Roche | 244,4 | +0,78 | 242,5 | 5 | | Swiss Re | 111,9 | +0,63 | 111,2 | 2755 | | UBS AG | 73,6 | +0,41 | 73,3 | 12757 | | Zurich Fin | 379,3 | +0,33 | 378,0 | 814 | | Швеция (SEK) | | ABB | 156,0 | +1,30 | 154,0 | 3524 | | Electrolux | 163,0 | -0,91 | 164,5 | 2376 | | Ericsson | 27,5 | -0,44 | 27,6 | 103508 | | Nordea | 107,5 | -0,65 | 108,2 | 13094 | | Volvo | 137,0 | -0,54 | 137,8 | 4958 | | Голландия (EUR) | | ABN Amro Hld | 34,1 | -0,44 | 34,2 | 15837 | | Aegon NV | 14,6 | -0,07 | 14,7 | 9447 | | Ahold Kon | 9,3 | -1,17 | 9,4 | 14959 | | Fortis | 31,5 | +1,64 | 31,0 | 8076 | | ING Grp | 32,8 | +0,92 | 32,5 | 11336 | | Philips | 31,6 | +0,19 | 31,5 | 5035 | | Россия (ADR) | | АФК Система | 28,40 | -1,73 | 28,90 | 468 | | Вимм-Билль-Данн | 103,03 | +9,71 | 93,91 | 159 | | Вымпелком | 105,21 | +0,79 | 104,39 | 216 | | Газпром | 41,84 | -0,12 | 41,95 | 10249 | | ЛУКОЙЛ | 76,59 | -1,42 | 77,30 | 3029 | | Мобильные телесистемы | 60,50 | +1,32 | 59,71 | 492 | | Норильский никель | 222,00 | +0,34 | 221,25 | 485 | | Пятерочка | 29,40 | -0,58 | 29,47 | 74 | | РАО ЕЭС России | 134,96 | +0,19 | 135,00 | 944 | | Ростелеком | 57,07 | -0,17 | 57,17 | 23 | | Стальная группа Мечел | 37,01 | +0,43 | 36,85 | 218 | | Сургутнефтегаз | 54,60 | +0,37 | 54,40 | 453 | | Канада (CAD) | | Alcan Inc | 86,6 | +0,92 | 85,8 | 1232 | | Bank of Montreal | 68,1 | +1,17 | 67,3 | 3496 | | Bank Nova Scotia | 51,6 | -0,77 | 52,0 | 3759 | | BCE Inc | 40,1 | +1,29 | 39,6 | 3926 | | Imperial Oil | 49,1 | +0,51 | 48,9 | 192 | | Loblaw Cos Ltd | 51,7 | -0,19 | 51,8 | 60 | | Nortel Networks | 26,0 | +1,17 | 25,7 | 1595 | | Royal Bank of Canada | 55,9 | +0,65 | 55,5 | 2994 | | США ($) | | Abbott Labs | 53,69 | -0,06 | 53,72 | 813 | | Agilent Tech | 38,73 | +0,65 | 38,48 | 287 | | Alcoa | 40,67 | +3,49 | 39,30 | 1961 | | Allstate Corp | 61,98 | +0,94 | 61,40 | 717 | | Alltel | 67,70 | -0,13 | 67,79 | 374 | | Amer Electric Power | 45,25 | +1,57 | 44,55 | 674 | | Amer Express Co | 61,12 | -0,16 | 61,22 | 774 | | AIG | 70,24 | -0,30 | 70,45 | 1449 | | Amgen | 55,30 | -0,02 | 55,31 | 3357 | | Analog Devices | 38,09 | +0,93 | 37,74 | 403 | | Anheuser-Busch | 52,14 | +0,77 | 51,74 | 766 | | Time Warner Inc | 21,31 | +0,47 | 21,21 | 1852 | | Apple Comp Inc | 123,55 | +2,48 | 120,56 | 19444 | | Applied Materials | 20,00 | +0,15 | 19,97 | 6288 | | Automatic Data Proc | 48,96 | +1,14 | 48,41 | 573 | | Bank of America | 49,03 | -0,12 | 49,09 | 1889 | | Bank of New York | 41,93 | +0,05 | 41,91 | 1142 | | Baxter Int | 56,56 | +0,52 | 56,27 | 344 | | BCE Inc | 37,78 | +0,88 | 37,45 | 238 | | Berkshire cl a* | 108,90 | — | 108,90 | 1 | | Berkshire cl b* | 3,60 | +0,14 | 3,59 | 5 | | Boeing Co | 96,15 | +1,04 | 95,16 | 769 | | Bristol Myers sq | 31,60 | -0,09 | 31,63 | 1182 | | Cardinal Health | 70,64 | — | 70,64 | 221 | | Carnival | 48,43 | -0,23 | 48,54 | 1229 | | Caterpillar Inc | 78,64 | -0,57 | 79,09 | 967 | | ChevronTexaco | 84,94 | +0,90 | 84,18 | 1725 | | Cigna | 52,75 | -0,02 | 52,76 | 297 | | Cisco | 27,92 | +0,25 | 27,85 | 17187 | | Citigroup | 51,59 | -0,42 | 51,81 | 3094 | | Coca-Cola Co | 52,54 | -0,17 | 52,63 | 1035 | | Colgate Palmoliv | 65,19 | -0,26 | 65,36 | 462 | | Costco Wholesale | 58,90 | +1,17 | 58,22 | 1564 | | Daimler-Chrysler | 92,57 | +1,84 | 90,90 | 319 | | Dow Chemical Co | 44,75 | +0,74 | 44,42 | 604 | | Du Pont Co | 51,42 | +0,96 | 50,93 | 752 | | Eastman Kodak | 28,23 | -0,18 | 28,28 | 513 | | Eli Lilly | 56,26 | +0,14 | 56,18 | 706 | | EMC Corp | 18,09 | +1,46 | 17,83 | 2039 | | Emerson Electric | 47,30 | -0,06 | 47,33 | 505 | | Exelon | 73,01 | +1,26 | 72,10 | 716 | | Exxon Mobil | 84,79 | +1,42 | 83,60 | 3292 | | Fannie Mae | 66,02 | +0,75 | 65,53 | 1104 | | First Data Corp | 32,71 | +0,18 | 32,65 | 1231 | | Ford Motor Co | 9,56 | +0,74 | 9,49 | 6862 | | Gap Inc | 19,19 | +0,31 | 19,13 | 659 | | Genentech | 75,49 | -0,19 | 75,63 | 547 | | General Elec Co | 38,48 | +0,94 | 38,12 | 5932 | | General Motors | 37,87 | -0,73 | 38,15 | 2729 | | Goldman Sachs Gr | 218,25 | -0,32 | 218,96 | 1203 | | HJ Heinz Co | 47,64 | +0,53 | 47,39 | 315 | | Halliburton Co | 34,76 | +0,70 | 34,52 | 1681 | | Hewlett-Packard | 44,95 | +0,76 | 44,61 | 2570 | | Home Depot Inc | 39,38 | -0,35 | 39,52 | 1696 | | Honeywell Int | 56,61 | +0,41 | 56,38 | 455 | | Illinois Tool Works | 53,71 | -1,36 | 54,45 | 471 | | Intel Corp | 24,08 | +0,67 | 23,92 | 17883 | | IBM | 105,73 | -0,21 | 105,95 | 1278 | | Intl Paper | 38,88 | +1,57 | 38,28 | 416 | | Johnson&Johnson | 61,75 | +0,41 | 61,50 | 1749 | | J P Morgan Chase | 48,93 | -0,06 | 48,96 | 2167 | | Kimberly-Clark | 67,06 | +0,69 | 66,60 | 346 | | Kohls | 71,22 | -0,13 | 71,31 | 385 | | Kroger | 28,19 | -0,28 | 28,27 | 838 | | Lehman Brothers | 74,70 | -1,61 | 75,92 | 1562 | | Lockheed Martin | 94,70 | +1,39 | 93,40 | 452 | | Lowes Cos | 30,87 | +0,42 | 30,74 | 1044 | | Marsh & McLennan | 30,88 | +0,29 | 30,79 | 402 | | McDonalds Corp | 51,08 | +0,45 | 50,85 | 896 | | Medtronic | 51,85 | +0,10 | 51,80 | 636 | | Merck & Co | 49,94 | -1,07 | 50,48 | 1955 | | Merrill Lynch | 84,43 | -1,85 | 86,02 | 1778 | | Metlife Inc | 64,77 | +0,03 | 64,75 | 404 | | Micron Tech | 12,56 | +1,21 | 12,41 | 4902 | | Microsoft | 29,57 | -0,88 | 29,83 | 19713 | | Minnesota Mining | 87,49 | +0,74 | 86,85 | 505 | | Motorola Inc | 17,74 | -0,50 | 17,83 | 2513 | | Occidental Petr | 58,59 | +2,29 | 57,28 | 1025 | | Omnicom Group | 53,28 | -0,22 | 53,40 | 347 | | Oracle Corp | 19,77 | -0,40 | 19,85 | 12657 | | Pfizer Inc | 25,52 | -0,43 | 25,63 | 3486 | | Philip Morris | 70,31 | +0,56 | 69,92 | 1244 | | Raytheon Co | 53,89 | +0,73 | 53,75 | 391 | | Schering-plough | 30,70 | -0,23 | 30,77 | 930 | | Tenet Healthcare | 6,48 | +1,09 | 6,41 | 786 | | Texas Instrument | 37,97 | +0,61 | 37,74 | 2144 | | Textron Inc | 111,16 | +0,37 | 110,75 | 125 | | Time Warner Inc | 21,31 | +0,47 | 21,21 | 1852 | | Tyco Int | 33,92 | +0,09 | 33,89 | 2194 | | Unisys Corp | 9,20 | -2,34 | 9,42 | 506 | | UPS | 72,99 | -0,86 | 73,62 | 498 | | United Tech | 71,22 | +0,18 | 71,09 | 630 | | Unitedhealth Gr | 51,52 | -1,11 | 52,10 | 1275 | | US Bancorp | 33,02 | -0,54 | 33,20 | 1490 | | Verizon Comm | 41,41 | +0,83 | 41,07 | 1673 | | Wachovia | 51,50 | -0,39 | 51,70 | 1173 | | Wal-Mart Stores | 48,19 | -0,04 | 48,21 | 2026 | | Walt Disney Co | 34,38 | +1,57 | 33,85 | 1636 | | Washington Mutual | 43,27 | -0,41 | 43,45 | 1488 | | Wells Fargo | 35,20 | -0,23 | 35,28 | 2083 | | Xerox Corp | 18,72 | +0,97 | 18,54 | 898 |
|
