Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +3,03 | 9,9 | 9401 | | ANZ Banking Grp | 28,6 | +1,78 | 28,1 | 4149 | | CommonWealth Bank | 54,0 | +1,87 | 53,0 | 2206 | | National Australian Bank | 39,0 | +1,67 | 38,4 | 3648 | | Telstra Corp | 4,7 | +1,07 | 4,7 | 52070 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 867,0 | -2,91 | 893,0 | 11864 | | Daiwa Securities | 1218,0 | -0,81 | 1228,0 | 13667 | | Fuji Photo Film | 5290,0 | +0,95 | 5240,0 | 2249 | | Fujitsu Ltd | 763,0 | +0,39 | 760,0 | 15058 | | Honda Motor Co | 4140,0 | -0,96 | 4180,0 | 8119 | | Kao Corp | 3260,0 | -0,31 | 3270,0 | 1553 | | KDDI* | 808000,0 | +5,21 | 768000,0 | 29 | | Mitsubishi Fin Gr* | 1200000,0 | +3,45 | 1160000,0 | 37 | | Mitsubishi Electric | 1392,0 | +1,53 | 1371,0 | 15275 | | NEC Corp | 566,0 | +0,35 | 564,0 | 12338 | | Nippon Steel Corp | 858,0 | -2,94 | 884,0 | 66501 | | Nissan Motor Co | 1229,0 | +0,33 | 1225,0 | 16608 | | NTT* | 507000,0 | -0,59 | 510000,0 | 47 | | NTT DoCoMo* | 171000,0 | +3,01 | 166000,0 | 126 | | Pioneer | 1556,0 | +1,57 | 1532,0 | 2982 | | Ricoh | 2505,0 | -0,79 | 2525,0 | 3050 | | Seikisui House | 1560,0 | +2,23 | 1526,0 | 5294 | | Shin-Etsu Chem | 8310,0 | -1,54 | 8440,0 | 1923 | | Sony | 5950,0 | -0,67 | 5990,0 | 5983 | | Sumitomo Chem | 931,0 | +2,65 | 907,0 | 16039 | | TDK Corp | 9370,0 | +2,74 | 9120,0 | 3490 | | Toshiba Corp | 1101,0 | -1,52 | 1118,0 | 24438 | | Toyota Motor Co | 7310,0 | +0,83 | 7250,0 | 7944 | | Гонконг (HKD) | | Cheung Kong | 107,6 | +2,97 | 104,5 | 5335 | | China Mobile | 89,0 | +3,67 | 85,8 | 28711 | | China Unicom | 12,8 | +2,57 | 12,5 | 8049 | | CLP Holdings | 52,0 | +0,39 | 51,8 | 3182 | | CNOOC | 9,2 | +5,51 | 8,7 | 121817 | | Hang Seng Bank | 121,9 | +4,55 | 116,6 | 5131 | | Henderson Land | 53,4 | +2,01 | 52,4 | 2470 | | HSBC Holdings | 144,7 | +1,19 | 143,0 | 22300 | | Hutchison | 80,5 | +1,84 | 79,0 | 10812 | | Франция (EUR) | | Axa | 30,1 | +3,58 | 29,0 | 18144 | | BNP Paribas | 85,5 | +2,99 | 83,0 | 7567 | | Bouygues | 56,6 | +2,11 | 55,4 | 2199 | | Danone | 55,0 | +3,27 | 53,3 | 4679 | | EADS | 21,7 | +3,04 | 21,1 | 5561 | | France Telecom | 20,9 | +2,25 | 20,4 | 17948 | | Lafarge | 121,7 | +0,65 | 120,9 | 1559 | | Michelin | 88,2 | +1,99 | 86,5 | 1493 | | Peugeot | 61,4 | -0,92 | 62,0 | 2291 | | Renault | 100,0 | +0,08 | 99,9 | 2740 | | Sanofi-Synthelab | 61,4 | +0,76 | 60,9 | 7520 | | Schneider Elec | 97,5 | +0,88 | 96,7 | 1276 | | STMicroelectronics | 13,0 | +5,70 | 12,3 | 14512 | | Total Fina Elf | 56,0 | +2,85 | 54,4 | 11927 | | Великобритания (GBp) | | ARM Holdings | 154,8 | +7,03 | 145,8 | 55276 | | BAE System | 431,3 | +0,75 | 433,0 | 32792 | | Barclays | 708,1 | +2,00 | 698,5 | 67687 | | BP | 550,0 | +0,72 | 554,0 | 126023 | | BAT | 1646,4 | +2,51 | 1631,0 | 10500 | | British Airways | 418,0 | +0,30 | 416,8 | 39841 | | British Telecom | 317,7 | -0,24 | 319,0 | 82537 | | Cable & Wireless | 176,9 | +3,69 | 170,7 | 42747 | | Cadbury Schweppes | 587,3 | +3,15 | 571,0 | 22723 | | HSBC Hldg | 915,6 | +0,66 | 911,0 | 48739 | | Lloyds TSB Grp | 565,1 | -0,88 | 570,0 | 48821 | | Marks & Spencer | 636,8 | -0,71 | 637,0 | 26690 | | Prudential | 715,8 | +1,85 | 704,0 | 33861 | | Reuters Group | 623,5 | +0,56 | 620,0 | 6977 | | Rio Tinto | 3289,4 | +1,68 | 3270,0 | 18428 | | Sainsbury | 574,0 | +0,62 | 566,5 | 10278 | | Unilever | 1556,3 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 159,6 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 161,4 | +2,13 | 158,0 | 4786 | | BASF | 94,4 | +0,29 | 94,2 | 3239 | | Bayer AG | 54,2 | +5,80 | 51,3 | 9792 | | BMW | 44,3 | +1,35 | 43,7 | 4645 | | Commerzbank AG | 31,3 | +0,80 | 31,1 | 9926 | | Daimler-Chrysler | 64,6 | +0,70 | 64,1 | 15652 | | Deutsche Bank n | 102,6 | +1,32 | 101,3 | 8797 | | Dt Telekom n | 13,1 | +2,11 | 12,8 | 34061 | | Hypovereinsbank | 42,9 | +1,20 | 42,4 | 169 | | Infineon Tech | 11,3 | +1,71 | 11,1 | 20497 | | Merck KGaA | 95,4 | +0,41 | 95,0 | 809 | | Munich Re | 129,3 | +1,56 | 127,3 | 2306 | | Sap AG | 40,0 | +0,86 | 39,7 | 8046 | | Siemens | 94,5 | +1,33 | 93,3 | 7690 | | Volkswagen AG | 139,5 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 22,5 | +3,83 | 21,7 | 36947 | | Stora Enso | 12,2 | -0,24 | 12,3 | 7380 | | Россия (ADR) | | АФК Система | 29,96 | +3,25 | 29,25 | 398 | | Вимм-Билль-Данн | 100,25 | +3,03 | 97,30 | 41 | | Вымпелком | 111,44 | +4,36 | 106,78 | 276 | | Газпром | 53,85 | +3,02 | 43,00 | 5854 | | ЛУКОЙЛ | 79,74 | +3,24 | 77,20 | 3858 | | Мобильные телесистемы | 66,98 | +5,15 | 63,70 | 707 | | Норильский никель | 226,00 | +2,33 | 225,00 | 305 | | РАО ЕЭС России | 137,25 | +2,40 | 135,25 | 392 | | Ростелеком | 59,25 | +2,36 | 57,88 | 29 | | Мечел | 41,98 | +4,38 | 40,22 | 267 | | Сургутнефтегаз | 56,30 | +3,02 | 56,30 | 1407 | | Швейцария (CHF) | | Ciba Special | 72,4 | +1,26 | 71,5 | 1067 | | Lonza Grp AG | 113,5 | +1,79 | 111,5 | 478 | | CS Group | 85,6 | +2,82 | 83,3 | 16601 | | Nestle | 467,3 | +1,91 | 458,5 | 1675 | | Novartis | 66,8 | +1,83 | 65,6 | 11855 | | Roche | 243,0 | +2,84 | 236,3 | 8 | | Swiss Re | 105,2 | +2,43 | 102,7 | 3146 | | UBS AG | 68,3 | +0,28 | 66,4 | 7318 | | Zurich Fin | 351,8 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 161,5 | +3,86 | 155,5 | 3447 | | Electrolux | 163,0 | — | 163,0 | 3042 | | Ericsson | 25,8 | +2,14 | 25,3 | 87680 | | Nordea | 110,4 | +2,79 | 107,4 | 8320 | | Volvo | 120,8 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 36,0 | +1,28 | 19,7 | 280 | | Aegon NV | 13,6 | — | 0,0 | 0 | | Ahold Kon | 9,1 | +0,87 | 35,7 | 20861 | | Fortis | 28,4 | +3,67 | 13,1 | 17484 | | ING Grp | 32,0 | +0,55 | 9,0 | 16726 | | Philips | 29,2 | +0,18 | 28,3 | 10941 | | Канада (CAD) | | Alcan Inc | 101,4 | +1,64 | 28,7 | 8894 | | Bank of Montreal | 66,6 | — | 0,0 | 0 | | Bank Nova Scotia | 50,5 | +0,14 | 101,3 | 820 | | BCE Inc | 39,5 | +2,15 | 65,2 | 1036 | | Imperial Oil | 46,6 | +3,13 | 48,9 | 1536 | | Loblaw Cos Ltd | 48,7 | +1,13 | 39,1 | 9205 | | Nortel Networks | 20,2 | +0,78 | 46,3 | 740 | | Royal Bank of Canada | 55,7 | +0,47 | 48,5 | 543 | | США ($) | | Abbott Labs | 55,66 | +2,50 | 54,30 | 2361 | | Agilent Tech | 38,61 | +0,81 | 38,30 | 1047 | | Alcoa | 37,25 | +1,75 | 36,61 | 3568 | | Allstate Corp | 54,37 | +0,18 | 54,27 | 1463 | | Alltel | 67,70 | +0,30 | 67,50 | 955 | | Amer Electric Power | 48,37 | +2,15 | 47,74 | 1117 | | Amer Express Co | 63,42 | +4,95 | 60,43 | 2621 | | AIG | 66,70 | +1,75 | 65,55 | 3879 | | Amgen | 51,22 | -0,33 | 51,39 | 5681 | | Analog Devices | 38,40 | +4,55 | 36,73 | 884 | | Anheuser-Busch | 50,26 | +0,36 | 50,08 | 1207 | | Time Warner Inc | 18,81 | +1,07 | 18,61 | 7863 | | Apple Comp Inc | 134,60 | -0,32 | 135,03 | 17575 | | Applied Materials | 22,92 | +1,37 | 22,61 | 18581 | | Automatic Data Proc | 48,97 | +1,07 | 48,45 | 1201 | | Bank of America | 49,74 | +2,20 | 48,67 | 6538 | | Bank of New York | 44,90 | +1,01 | 44,45 | 1599 | | Baxter Int | 53,72 | +0,52 | 53,44 | 1261 | | BCE Inc | 37,62 | +1,43 | 37,09 | 253 | | Berkshire cl a* | 113,20 | +0,45 | 112,69 | 1 | | Berkshire cl b* | 3,70 | +0,24 | 3,69 | 7 | | Boeing Co | 102,94 | +0,07 | 103,22 | 1059 | | Bristol Myers sq | 29,79 | +3,01 | 28,92 | 2944 | | Cardinal Health | 68,30 | -0,19 | 68,43 | 554 | | Carnival | 46,43 | +1,86 | 45,58 | 954 | | Caterpillar Inc | 81,06 | +0,77 | 80,44 | 1718 | | ChevronTexaco | 84,69 | +1,82 | 83,18 | 2897 | | Cigna | 47,95 | -0,06 | 47,98 | 1205 | | Cisco | 31,90 | +7,45 | 29,69 | 133353 | | Citigroup | 49,47 | +1,81 | 48,59 | 8422 | | Coca-Cola Co | 55,33 | +1,60 | 54,46 | 3314 | | Colgate Palmoliv | 68,75 | -0,09 | 68,81 | 742 | | Costco Wholesale | 64,35 | -0,06 | 64,39 | 3761 | | Daimler-Chrysler | 89,23 | +1,10 | 88,26 | 373 | | Dow Chemical Co | 43,14 | +0,19 | 43,06 | 1390 | | Du Pont Co | 48,58 | +2,49 | 47,40 | 1487 | | Eastman Kodak | 28,06 | +4,90 | 26,75 | 1397 | | Eli Lilly | 57,49 | +1,72 | 56,52 | 1361 | | EMC Corp | 18,64 | +2,70 | 18,15 | 6754 | | Emerson Electric | 49,36 | +1,94 | 48,42 | 1081 | | Exelon | 76,05 | +2,00 | 74,56 | 1504 | | Exxon Mobil | 86,49 | +0,92 | 85,70 | 6455 | | Fannie Mae | 67,97 | +5,49 | 64,43 | 3376 | | First Data Corp | 31,96 | +0,72 | 31,73 | 4749 | | Ford Motor Co | 8,62 | +3,86 | 8,30 | 7544 | | Gap Inc | 15,97 | -0,37 | 16,03 | 2276 | | Genentech | 73,77 | -0,20 | 73,92 | 695 | | General Elec Co | 39,99 | +1,29 | 39,48 | 8877 | | General Motors | 34,65 | +3,49 | 33,48 | 3677 | | Goldman Sachs Gr | 196,88 | +2,94 | 191,25 | 3280 | | HJ Heinz Co | 43,53 | -0,75 | 43,86 | 840 | | Halliburton Co | 34,90 | +0,61 | 34,69 | 6854 | | Hewlett-Packard | 49,55 | +2,21 | 48,48 | 4425 | | Home Depot Inc | 37,47 | +2,94 | 36,40 | 5841 | | Honeywell Int | 57,83 | -1,77 | 58,87 | 1532 | | Illinois Tool Works | 54,94 | +0,11 | 54,88 | 585 | | Intel Corp | 24,64 | +2,11 | 24,13 | 45433 | | IBM | 113,73 | +0,53 | 113,53 | 1764 | | Intl Paper | 35,08 | +1,01 | 34,73 | 1248 | | Johnson&Johnson | 62,19 | +0,18 | 62,08 | 3358 | | J P Morgan Chase | 46,48 | +2,51 | 45,34 | 5529 | | Kimberly-Clark | 70,18 | +0,60 | 69,76 | 921 | | Kohls | 59,37 | -1,93 | 60,54 | 1371 | | Kroger | 25,82 | -1,64 | 26,25 | 2070 | | Lehman Brothers | 65,26 | +7,49 | 60,71 | 5196 | | Lockheed Martin | 96,10 | -2,20 | 98,26 | 1034 | | Lowes Cos | 28,58 | +2,36 | 27,92 | 2682 | | Marsh & McLennan | 27,13 | +3,91 | 26,11 | 2118 | | McDonalds Corp | 50,44 | +1,43 | 49,73 | 1936 | | Medtronic | 53,94 | +0,41 | 53,72 | 1643 | | Merck & Co | 51,57 | -0,12 | 51,63 | 2603 | | Merrill Lynch | 78,91 | +4,95 | 75,19 | 5211 | | Metlife Inc | 65,30 | +1,30 | 64,46 | 1326 | | Micron Tech | 12,05 | +3,97 | 11,59 | 5197 | | Microsoft | 29,64 | +0,30 | 29,55 | 24793 | | Minnesota Mining | 88,02 | -0,01 | 88,03 | 1142 | | Motorola Inc | 16,89 | +2,61 | 16,46 | 7945 | | Occidental Petr | 57,13 | +3,22 | 55,35 | 1917 | | Omnicom Group | 54,33 | -0,93 | 54,84 | 754 | | Oracle Corp | 20,09 | +2,08 | 19,68 | 14104 | | Pfizer Inc | 24,49 | +1,79 | 24,35 | 9746 | | Philip Morris | 69,47 | +0,36 | 69,22 | 1833 | | Raytheon Co | 57,08 | -3,79 | 59,33 | 1794 | | Schering-plough | 28,30 | -1,94 | 28,86 | 2591 | | Tenet Healthcare | 4,34 | +4,58 | 4,15 | 5387 | | Texas Instrument | 33,75 | -0,76 | 34,01 | 6365 | | Textron Inc | 112,66 | +0,45 | 112,16 | 758 | | Time Warner Inc | 18,81 | +1,07 | 18,61 | 7863 | | Tyco Int | 46,85 | -1,24 | 47,44 | 1574 | | Unisys Corp | 7,50 | -1,70 | 7,63 | 1207 | | UPS | 78,41 | +0,86 | 77,74 | 1596 | | United Tech | 74,77 | +0,84 | 74,15 | 951 | | Unitedhealth Gr | 47,54 | -0,94 | 47,99 | 2415 | | US Bancorp | 31,42 | +0,58 | 31,24 | 3481 | | Verizon Comm | 42,97 | -0,32 | 43,11 | 2901 | | Wachovia | 48,61 | +2,21 | 47,56 | 3330 | | Wal-Mart Stores | 47,63 | +1,21 | 47,06 | 4611 | | Walt Disney Co | 34,44 | -0,32 | 34,55 | 2575 | | Washington Mutual | 37,45 | +3,48 | 36,19 | 2516 | | Wells Fargo | 35,05 | +1,36 | 34,89 | 6082 | | Xerox Corp | 16,50 | +0,92 | 16,35 | 2268 |
|
