| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +1,42 | 9,9 | 6084 | | ANZ Banking Grp | 28,6 | +1,31 | 28,2 | 5430 | | CommonWealth Bank | 54,6 | +2,34 | 53,4 | 2437 | | National Australian Bank | 39,2 | +2,64 | 38,2 | 3327 | | Telstra Corp | 4,4 | +0,23 | 4,3 | 42515 | | Westpac Banking | 26,1 | +1,32 | 25,8 | 5112 | | Япония (JPY) | | Asahi Kasei | 834,0 | +3,22 | 808,0 | 13272 | | Daiwa Securities | 1138,0 | -2,49 | 1167,0 | 9639 | | Fuji Photo Film | 5100,0 | +4,51 | 4880,0 | 3198 | | Fujitsu Ltd | 726,0 | -0,95 | 733,0 | 12854 | | Honda Motor Co | 4000,0 | +0,50 | 3980,0 | 5640 | | Kao Corp | 3380,0 | +1,50 | 3330,0 | 3505 | | KDDI* | 823000,0 | +1,48 | 811000,0 | 16 | | Mitsubishi Fin Gr* | 1160000,
0 | -1,69 | 1180000,0 | 20 | | Mitsubishi Electric | 1323,0 | +2,64 | 1289,0 | 9758 | | NEC Corp | 550,0 | -1,43 | 558,0 | 12771 | | Nippon Steel Corp | 824,0 | -0,24 | 826,0 | 63983 | | Nissan Motor Co | 1211,0 | +0,50 | 1205,0 | 12623 | | NTT* | 503000,0 | +1,41 | 496000,0 | 37 | | NTT DoCoMo* | 166000,0 | -2,35 | 170000,0 | 106 | | Pioneer | 1539,0 | -0,52 | 1547,0 | 2232 | | Ricoh | 2435,0 | +3,18 | 2360,0 | 4123 | | Seikisui House | 1545,0 | -2,83 | 1590,0 | 3418 | | Shin-Etsu Chem | 8250,0 | +2,87 | 8020,0 | 2162 | | Sony | 5730,0 | -0,87 | 5780,0 | 5119 | | Sumitomo Chem | 914,0 | -3,28 | 945,0 | 11775 | | TDK Corp | 9580,0 | +0,31 | 9550,0 | 1452 | | Toshiba Corp | 1090,0 | +2,64 | 1062,0 | 21171 | | Toyota Motor Co | 7070,0 | -0,28 | 7090,0 | 8488 | | Гонконг (HKD) | | Cheung Kong | 105,2 | +1,94 | 103,2 | 6098 | | China Mobile | 85,6 | +1,12 | 84,7 | 24727 | | China Unicom | 12,4 | +2,48 | 12,1 | 22541 | | CLP Holdings | 50,8 | -0,29 | 50,9 | 1794 | | CNOOC | 8,6 | +0,35 | 8,6 | 72648 | | Hang Seng Bank | 118,4 | +0,25 | 118,1 | 2568 | | Henderson Land | 52,9 | +1,25 | 52,2 | 1322 | | HSBC Holdings | 141,3 | -0,56 | 142,1 | 25460 | | Hutchison | 77,7 | +0,65 | 77,2 | 10979 | | Франция (EUR) | | Axa | 29,2 | +4,25 | 28,0 | 11254 | | BNP Paribas | 81,5 | +3,25 | 79,0 | 4038 | | Bouygues | 53,6 | +2,02 | 52,6 | 1374 | | Danone | 54,1 | -1,22 | 54,7 | 2626 | | EADS | 21,2 | +1,24 | 21,0 | 3160 | | France Telecom | 20,6 | +3,21 | 19,9 | 11997 | | Lafarge | 117,1 | +3,49 | 113,1 | 1085 | | Michelin | 88,5 | +4,95 | 84,3 | 1144 | | Peugeot | 59,9 | +3,80 | 57,7 | 1173 | | Renault | 98,4 | +3,43 | 95,1 | 1687 | | Sanofi-Synthelab | 59,7 | +1,76 | 58,6 | 3190 | | Schneider Elec | 94,9 | +2,69 | 92,4 | 746 | | STMicroelectronics | 12,6 | +0,08 | 12,6 | 4248 | | Total Fina Elf | 54,4 | +2,45 | 53,1 | 5583 | | Великобритания (GBp) | | ARM Holdings | 150,5 | +3,26 | 145,8 | 21471 | | BAE System | 436,0 | +3,44 | 421,5 | 16460 | | Barclays | 666,0 | +4,39 | 638,0 | 47451 | | BP | 545,0 | +2,73 | 530,5 | 42072 | | BAT | 1625,0 | +2,01 | 1593,0 | 4503 | | British Airways | 399,0 | +5,63 | 377,8 | 17021 | | British Telecom | 306,8 | +3,98 | 295,0 | 47581 | | Cable & Wireless | 166,9 | +0,72 | 165,7 | 16074 | | Cadbury Schweppes | 570,5 | +1,42 | 562,5 | 5274 | | HSBC Hldg | 897,5 | +1,99 | 880,0 | 48214 | | Lloyds TSB Grp | 547,0 | +3,21 | 530,0 | 19992 | | Marks & Spencer | 614,5 | +1,07 | 608,0 | 9493 | | Prudential | 672,5 | +2,91 | 653,5 | 18771 | | Reuters Group | 609,6 | +1,67 | 600,0 | 5709 | | Rio Tinto | 3220,0 | +7,05 | 3008,0 | 9793 | | Sainsbury | 547,0 | -0,36 | 549,0 | 6338 | | Unilever | 1501,0 | +2,32 | 1467,0 | 4637 | | Vodafone Airtch | 157,4 | +3,76 | 151,7 | 188692 | | Германия (EUR) | | Allianz AG | 157,2 | +2,53 | 153,3 | 2877 | | BASF | 92,9 | +1,53 | 91,5 | 1864 | | Bayer AG | 52,9 | +1,32 | 52,2 | 3973 | | BMW | 44,3 | -0,09 | 44,3 | 2456 | | Commerzbank AG | 29,9 | +2,61 | 29,1 | 8167 | | Deutsche Bank n | 97,6 | +2,54 | 95,2 | 5769 | | Dt Telekom n | 13,2 | +1,54 | 13,0 | 25451 | | Hypovereinsbank | 41,3 | -0,79 | 41,6 | 77 | | Infineon Tech | 11,1 | +3,35 | 10,8 | 10257 | | Merck KGaA | 94,2 | +2,35 | 92,0 | 434 | | Munich Re | 129,4 | +2,71 | 126,0 | 2072 | | Sap AG | 39,1 | -1,14 | 39,6 | 6164 | | Siemens | 91,0 | -1,28 | 92,1 | 8299 | | Volkswagen AG | 145,0 | +0,89 | 143,8 | 2589 | | Финляндия (EUR) | | Nokia | 22,4 | +4,52 | 21,5 | 38436 | | Stora Enso | 12,0 | +2,74 | 11,7 | 5478 | | Швейцария (CHF) | | Ciba Special | 70,2 | -0,14 | 70,3 | 563 | | Lonza Grp AG | 111,5 | +1,18 | 110,2 | 159 | | CS Group | 83,8 | +3,65 | 80,9 | 8040 | | Nestle | 457,8 | +3,21 | 443,5 | 1165 | | Novartis | 64,9 | -0,08 | 65,0 | 7125 | | Roche | 236,2 | +0,30 | 235,5 | 18 | | Swiss Re | 102,2 | +2,30 | 99,9 | 1406 | | UBS AG | 66,1 | +1,07 | 65,4 | 10238 | | Zurich Fin | 338,0 | +1,58 | 332,8 | 553 | | Швеция (SEK) | | ABB | 156,5 | +4,33 | 150,0 | 3807 | | Electrolux | 157,5 | +3,96 | 151,5 | 3503 | | Ericsson | 25,1 | +0,88 | 24,9 | 67434 | | Nordea | 106,8 | +2,89 | 103,8 | 9670 | | Volvo | 119,8 | +6,44 | 112,5 | 9975 | | Голландия (EUR) | | ABN Amro Hld | 34,4 | +3,73 | 18,9 | 34310 | | Ahold Kon | 9,1 | +1,71 | 33,9 | 29588 | | Fortis | 27,4 | +3,67 | 12,8 | 11808 | | ING Grp | 30,4 | +2,25 | 8,9 | 7150 | | Philips | 28,4 | +2,16 | 26,8 | 5576 | | Россия (ADR) | | АФК Система | 28,95 | +3,02 | 28,15 | 909 | | Вимм-Билль-Данн | 93,89 | -3,36 | 97,15 | 33 | | Вымпелком | 109,20 | +3,26 | 105,75 | 205 | | Газпром | 42,40 | +1,44 | 41,70 | 5131 | | ЛУКОЙЛ | 76,20 | +1,86 | 75,40 | 2143 | | Мобильные телесистемы | 63,96 | +2,85 | 62,19 | 343 | | Норильский никель | 213,99 | +1,42 | 212,00 | 729 | | Пятерочка | 29,13 | +0,17 | 29,20 | 167 | | РАО ЕЭС России | 135,43 | +1,12 | 134,00 | 169 | | Ростелеком | 58,27 | +1,75 | 57,30 | 21 | | Стальная группа Мечел | 41,35 | +2,78 | 40,23 | 281 | | Сургутнефтегаз | 59,87 | +5,27 | 56,90 | 2545 | | Канада (CAD) | | Alcan Inc | 100,7 | +2,23 | 27,8 | 6272 | | Bank Nova Scotia | 49,1 | +0,89 | 99,8 | 211 | | BCE Inc | 39,5 | +1,36 | 64,6 | 528 | | Imperial Oil | 45,3 | +1,66 | 48,3 | 881 | | Loblaw Cos Ltd | 47,5 | +1,75 | 38,9 | 3990 | | Nortel Networks | 20,4 | +0,58 | 45,0 | 172 | | Royal Bank of Canada | 55,3 | -0,02 | 47,5 | 42 | | США ($) | | Abbott Labs | 53,55 | -3,02 | 55,22 | 1060 | | Agilent Tech | 36,31 | +1,57 | 35,75 | 475 | | Alcoa | 35,89 | +3,46 | 34,69 | 2512 | | Allstate Corp | 53,24 | +2,21 | 52,09 | 432 | | Alltel | 66,78 | +1,34 | 65,90 | 280 | | Amer Electric Power | 46,59 | -0,66 | 46,90 | 342 | | Amer Express Co | 60,50 | -0,46 | 60,78 | 752 | | AIG | 65,63 | +1,48 | 64,67 | 1607 | | Amgen | 51,35 | +2,54 | 50,08 | 3058 | | Analog Devices | 37,95 | +0,61 | 37,72 | 384 | | Anheuser-Busch | 49,06 | +0,68 | 48,73 | 399 | | Time Warner Inc | 18,90 | +1,50 | 18,62 | 2438 | | Apple Comp Inc | 127,55 | +2,04 | 125,00 | 7916 | | Applied Materials | 22,00 | +0,69 | 21,85 | 7073 | | Automatic Data Proc | 47,89 | -1,09 | 48,42 | 327 | | Bank of America | 48,93 | +0,70 | 48,59 | 2656 | | Bank of New York | 43,18 | +2,01 | 42,33 | 1172 | | Baxter Int | 52,64 | +1,25 | 51,99 | 476 | | BCE Inc | 37,55 | +1,82 | 36,88 | 62 | | Berkshire cl a* | 112,41 | +0,73 | 111,60 | 1 | | Berkshire cl b* | 3,67 | +1,10 | 3,63 | 2 | | Boeing Co | 99,53 | +1,11 | 98,44 | 700 | | Bristol Myers sq | 28,95 | +0,45 | 28,82 | 1322 | | Cardinal Health | 67,94 | +0,15 | 67,84 | 242 | | Carnival | 46,90 | -1,62 | 47,67 | 595 | | Caterpillar Inc | 78,58 | +1,33 | 77,55 | 547 | | ChevronTexaco | 83,44 | +0,02 | 83,42 | 1109 | | Cigna | 49,15 | +3,69 | 47,40 | 468 | | Cisco | 31,12 | -0,86 | 31,39 | 24294 | | Citigroup | 47,04 | +0,09 | 47,00 | 3518 | | Coca-Cola Co | 54,31 | -1,22 | 54,98 | 1064 | | Colgate Palmoliv | 66,22 | -1,09 | 66,95 | 467 | | Costco Wholesale | 62,87 | -0,60 | 63,25 | 1297 | | Dow Chemical Co | 41,92 | -0,05 | 41,94 | 728 | | Du Pont Co | 47,90 | -0,66 | 48,59 | 763 | | Eastman Kodak | 27,20 | -0,80 | 27,42 | 246 | | Eli Lilly | 56,70 | -0,05 | 57,16 | 499 | | EMC Corp | 18,89 | +6,60 | 17,72 | 5149 | | Emerson Electric | 48,04 | +2,02 | 47,09 | 478 | | Exelon | 72,98 | +0,79 | 72,85 | 523 | | Exxon Mobil | 83,98 | -0,63 | 84,51 | 2241 | | Fannie Mae | 63,58 | -4,33 | 66,46 | 1484 | | First Data Corp | 31,26 | +0,68 | 31,05 | 964 | | Ford Motor Co | 8,34 | +1,34 | 8,23 | 5197 | | Gap Inc | 17,15 | +2,39 | 16,75 | 1507 | | Genentech | 71,98 | +0,43 | 71,67 | 477 | | General Elec Co | 38,35 | +0,31 | 38,23 | 5006 | | General Motors | 34,36 | +1,51 | 33,85 | 1140 | | Goldman Sachs Gr | 182,71 | +1,22 | 180,50 | 1707 | | HJ Heinz Co | 42,67 | +1,21 | 42,16 | 273 | | Halliburton Co | 34,14 | +2,74 | 33,23 | 2524 | | Hewlett-Packard | 48,42 | +2,56 | 47,21 | 1768 | | Home Depot Inc | 35,46 | -1,28 | 35,92 | 1923 | | Honeywell Int | 56,41 | +0,71 | 56,01 | 622 | | Illinois Tool Works | 53,87 | -1,39 | 54,63 | 323 | | Intel Corp | 24,09 | +0,44 | 23,98 | 14420 | | IBM | 113,26 | +0,55 | 112,64 | 818 | | Intl Paper | 33,58 | +0,30 | 33,73 | 738 | | Johnson&Johnson | 61,42 | +0,44 | 61,15 | 1108 | | J P Morgan Chase | 44,65 | +0,90 | 44,25 | 2401 | | Kimberly-Clark | 69,10 | +1,30 | 68,21 | 395 | | Kohls | 59,28 | +1,89 | 58,18 | 696 | | Kroger | 25,97 | +2,28 | 25,46 | 1067 | | Lehman Brothers | 59,40 | +0,81 | 59,07 | 1682 | | Lockheed Martin | 96,95 | +2,80 | 94,31 | 640 | | Lowes Cos | 27,53 | -0,83 | 27,76 | 872 | | Marsh & McLennan | 26,20 | -1,87 | 26,70 | 626 | | McDonalds Corp | 48,93 | -0,97 | 49,41 | 698 | | Medtronic | 52,56 | -0,94 | 53,06 | 509 | | Merck & Co | 51,20 | +0,63 | 50,88 | 1146 | | Merrill Lynch | 74,65 | +0,72 | 74,12 | 1851 | | Metlife Inc | 63,15 | +1,72 | 62,08 | 409 | | Micron Tech | 12,07 | -1,15 | 12,21 | 1749 | | Microsoft | 28,60 | -0,38 | 28,71 | 17752 | | Minnesota Mining | 86,03 | +0,07 | 85,97 | 529 | | Motorola Inc | 16,71 | +0,60 | 16,61 | 1974 | | Occidental Petr | 56,20 | +1,01 | 55,64 | 545 | | Omnicom Group | 52,69 | +0,48 | 52,44 | 363 | | Oracle Corp | 19,81 | -0,90 | 19,99 | 6168 | | Pfizer Inc | 23,94 | -0,21 | 23,99 | 4016 | | Philip Morris | 67,42 | +0,04 | 67,39 | 1077 | | Raytheon Co | 56,21 | +2,11 | 55,05 | 444 | | Schering-plough | 27,85 | +2,16 | 27,26 | 3425 | | Tenet Healthcare | 4,31 | -3,36 | 4,46 | 847 | | Texas Instrument | 33,42 | +1,00 | 33,09 | 2385 | | Textron Inc | 114,92 | +2,81 | 111,78 | 277 | | Time Warner Inc | 18,90 | +1,50 | 18,62 | 2438 | | Tyco Int | 44,19 | +1,35 | 43,60 | 473 | | Unisys Corp | 7,82 | +0,39 | 7,79 | 348 | | UPS | 76,98 | +0,30 | 76,75 | 521 | | United Tech | 73,99 | +1,25 | 73,08 | 431 | | Unitedhealth Gr | 48,46 | +2,06 | 47,48 | 935 | | US Bancorp | 30,17 | +0,70 | 29,96 | 913 | | Verizon Comm | 41,34 | +0,02 | 41,33 | 1145 | | Wachovia | 47,37 | -0,25 | 47,49 | 904 | | Wal-Mart Stores | 46,36 | +0,63 | 46,07 | 1217 | | Walt Disney Co | 33,38 | +0,66 | 33,16 | 958 | | Washington Mutual | 35,99 | +0,11 | 35,95 | 693 | | Wells Fargo | 34,24 | -0,47 | 34,40 | 1231 | | Xerox Corp | 16,42 | +2,18 | 16,07 | 1061 |
|
