| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | -3,36 | 9,5 | 11066 | | ANZ Banking Grp | 27,5 | +1,81 | 27,1 | 7988 | | CommonWealth Bank | 52,5 | — | 52,5 | 5041 | | National Australian Bank | 38,0 | +0,08 | 38,0 | 5785 | | Telstra Corp | 4,2 | -0,70 | 4,3 | 52449 | | Westpac Banking | 25,2 | +1,74 | 24,8 | 8963 | | Япония (JPY) | | Asahi Kasei | 753,0 | -6,11 | 802,0 | 9311 | | Daiwa Securities | 1089,0 | -1,00 | 1100,0 | 17203 | | Fuji Photo Film | 4530,0 | -7,74 | 4910,0 | 4023 | | Fujitsu Ltd | 639,0 | -5,61 | 677,0 | 17162 | | Honda Motor Co | 3470,0 | -8,20 | 3780,0 | 16537 | | Kao Corp | 3110,0 | -3,72 | 3230,0 | 3969 | | KDDI* | 868000,0 | +3,70 | 837000,0 | 48 | | Mitsubishi Fin Gr* | 1060000,
0 | -4,50 | 1110000,0 | 134 | | Mitsubishi Electric | 1146,0 | -9,19 | 1262,0 | 12259 | | NEC Corp | 504,0 | -5,44 | 533,0 | 15699 | | Nippon Steel Corp | 714,0 | -9,96 | 793,0 | 89631 | | Nissan Motor Co | 1058,0 | -5,45 | 1119,0 | 18850 | | NTT* | 483000,0 | -1,23 | 489000,0 | 46 | | NTT DoCoMo* | 163000,0 | — | 163000,0 | 264 | | Pioneer | 1364,0 | -5,41 | 1442,0 | 3931 | | Ricoh | 2210,0 | -7,72 | 2395,0 | 5613 | | Seikisui House | 1490,0 | -2,17 | 1523,0 | 6155 | | Shin-Etsu Chem | 7290,0 | -8,76 | 7990,0 | 3278 | | Sony | 5050,0 | -6,83 | 5420,0 | 12356 | | Sumitomo Chem | 845,0 | -3,65 | 877,0 | 16278 | | TDK Corp | 8890,0 | -4,72 | 9330,0 | 1885 | | Toshiba Corp | 927,0 | -8,67 | 1015,0 | 40169 | | Toyota Motor Co | 6190,0 | -7,20 | 6670,0 | 21623 | | Гонконг (HKD) | | Cheung Kong | 98,9 | -0,30 | 99,2 | 13157 | | China Mobile | 81,0 | +0,19 | 80,9 | 73054 | | China Unicom | 11,4 | -2,40 | 11,7 | 18337 | | CLP Holdings | 50,3 | -0,20 | 50,4 | 7002 | | CNOOC | 7,5 | -2,59 | 7,7 | 317784 | | Hang Seng Bank | 110,9 | -1,07 | 112,1 | 6955 | | Henderson Land | 49,1 | -2,87 | 50,6 | 7449 | | HSBC Holdings | 135,8 | -0,22 | 136,1 | 49297 | | Hutchison | 74,1 | -1,00 | 74,9 | 20954 | | Франция (EUR) | | Axa | 29,0 | +4,46 | 27,8 | 26309 | | BNP Paribas | 78,2 | +4,73 | 74,7 | 16267 | | Bouygues | 50,8 | -0,24 | 50,9 | 3228 | | Danone | 53,7 | +1,98 | 52,6 | 5044 | | EADS | 19,8 | -2,56 | 20,3 | 7890 | | France Telecom | 21,0 | +1,84 | 20,6 | 28876 | | Lafarge | 109,0 | +0,48 | 108,4 | 2507 | | Michelin | 83,5 | -0,87 | 84,2 | 2874 | | Peugeot | 58,3 | +2,42 | 56,9 | 2679 | | Renault | 94,0 | +3,02 | 91,2 | 3624 | | Sanofi-Synthelab | 57,9 | +1,58 | 57,0 | 9904 | | Schneider Elec | 89,3 | -1,91 | 91,0 | 2676 | | STMicroelectronics | 12,2 | +1,50 | 12,0 | 7426 | | Total Fina Elf | 52,9 | +2,92 | 51,4 | 20461 | | Великобритания (GBp) | | ARM Holdings | 146,1 | +6,55 | 137,5 | 24734 | | BAE System | 408,9 | +2,59 | 406,0 | 62886 | | Barclays | 638,2 | +5,70 | 605,0 | 149237 | | BP | 531,6 | +4,04 | 520,0 | 133016 | | BAT | 1615,0 | +1,44 | 1592,0 | 21799 | | British Airways | 394,1 | +3,41 | 381,3 | 41007 | | British Telecom | 299,1 | +2,75 | 300,5 | 77120 | | Cable & Wireless | 160,5 | +2,17 | 157,0 | 41614 | | Cadbury Schweppes | 549,0 | +4,30 | 534,5 | 44110 | | HSBC Hldg | 896,9 | +4,70 | 861,5 | 123489 | | Lloyds TSB Grp | 545,3 | +4,41 | 521,0 | 66365 | | Marks & Spencer | 591,2 | +2,55 | 587,5 | 19228 | | Prudential | 629,7 | +5,00 | 619,5 | 42349 | | Reuters Group | 611,5 | +0,99 | 605,0 | 21059 | | Rio Tinto | 3016,0 | +1,81 | 2929,0 | 30994 | | Sainsbury | 513,4 | +1,56 | 512,5 | 16213 | | Unilever | 1523,0 | +2,97 | 1479,0 | 17647 | | Vodafone Airtch | 155,4 | +3,21 | 149,6 | 383325 | | Германия (EUR) | | Allianz AG | 158,0 | +3,53 | 152,6 | 11401 | | BASF | 90,1 | — | 90,1 | 9781 | | Bayer AG | 54,0 | +0,58 | 53,7 | 13417 | | BMW | 43,9 | +0,39 | 43,8 | 5077 | | Commerzbank AG | 30,1 | +4,05 | 28,9 | 16822 | | Deutsche Bank n | 94,9 | +3,49 | 91,7 | 21133 | | Dt Telekom n | 13,2 | +0,92 | 13,1 | 59658 | | Hypovereinsbank | 40,0 | -0,27 | 40,1 | 531 | | Infineon Tech | 10,8 | +0,37 | 10,7 | 19674 | | Merck KGaA | 92,3 | +3,09 | 89,5 | 1772 | | Munich Re | 129,8 | +1,26 | 128,2 | 5511 | | Sap AG | 38,7 | +1,66 | 38,0 | 19740 | | Siemens | 88,2 | +1,65 | 86,7 | 16489 | | Volkswagen AG | 146,9 | +0,82 | 145,7 | 5226 | | Финляндия (EUR) | | Nokia | 21,7 | +3,33 | 21,0 | 69423 | | Stora Enso | 12,0 | +3,28 | 11,6 | 7168 | | Швейцария (CHF) | | Ciba Special | 61,2 | -3,24 | 63,3 | 2520 | | Lonza Grp AG | 108,0 | +1,69 | 106,2 | 1023 | | CS Group | 79,8 | +3,37 | 77,2 | 27995 | | Nestle | 487,5 | +1,35 | 481,0 | 3925 | | Novartis | 63,3 | +0,80 | 62,8 | 17593 | | Roche | 230,5 | -0,26 | 231,1 | 24 | | Swiss Re | 98,6 | +2,39 | 96,3 | 5425 | | UBS AG | 63,1 | +2,10 | 61,8 | 34872 | | Zurich Fin | 331,0 | +2,48 | 323,0 | 2867 | | Швеция (SEK) | | ABB | 148,0 | — | 148,0 | 14264 | | Electrolux | 153,0 | +2,51 | 149,3 | 5295 | | Ericsson | 24,3 | +1,42 | 24,0 | 170420 | | Nordea | 106,4 | +2,80 | 103,5 | 20656 | | Volvo | 115,8 | +4,04 | 111,3 | 21112 | | Голландия (EUR) | | ABN Amro Hld | 33,6 | -3,83 | 18,8 | 75638 | | Ahold Kon | 8,9 | +5,40 | 31,9 | 80157 | | Fortis | 26,7 | +3,69 | 12,7 | 42987 | | ING Grp | 29,3 | +1,84 | 8,7 | 33168 | | Philips | 27,4 | +3,05 | 25,9 | 25602 | | Россия (ADR) | | АФК Система | 26,84 | +1,89 | 26,50 | 562 | | Вимм-Билль-Данн | 87,13 | +2,71 | 84,83 | 41 | | Вымпелком | 99,88 | +4,86 | 95,25 | 649 | | Газпром | 40,21 | +1,03 | 39,96 | 12894 | | ЛУКОЙЛ | 71,50 | +0,84 | 71,70 | 6266 | | Мобильные телесистемы | 56,95 | +1,62 | 56,04 | 1600 | | Норильский никель | 202,24 | -0,38 | 199,25 | 2369 | | Пятерочка | 27,74 | +2,30 | 27,86 | 420 | | РАО ЕЭС России | 129,00 | +1,37 | 127,75 | 2187 | | Ростелеком | 57,50 | +3,23 | 55,70 | 88 | | Стальная группа Мечел | 37,35 | +3,09 | 36,23 | 227 | | Сургутнефтегаз | 57,65 | +1,58 | 57,00 | 2031 | | Канада (CAD) | | Alcan Inc | 99,9 | +1,00 | 27,1 | 24881 | | Bank Nova Scotia | 49,6 | +0,87 | 99,0 | 887 | | BCE Inc | 38,4 | +1,66 | 64,0 | 2410 | | Imperial Oil | 42,6 | +2,73 | 48,3 | 2101 | | Loblaw Cos Ltd | 46,5 | +1,03 | 38,0 | 4776 | | Nortel Networks | 19,5 | +1,00 | 42,2 | 683 | | Royal Bank of Canada | 53,8 | +0,52 | 46,3 | 242 | | США ($) | | Abbott Labs | 52,16 | +0,58 | 51,86 | 2117 | | Agilent Tech | 33,53 | +2,29 | 32,78 | 1313 | | Alcoa | 32,48 | +1,75 | 31,92 | 6660 | | Allstate Corp | 55,60 | +1,33 | 54,87 | 2061 | | Alltel | 66,17 | +1,02 | 65,50 | 855 | | Amer Electric Power | 45,33 | +0,53 | 45,09 | 1101 | | Amer Express Co | 59,19 | +1,75 | 58,17 | 4119 | | AIG | 65,45 | +2,35 | 63,95 | 6150 | | Amgen | 49,30 | -0,22 | 49,41 | 7337 | | Analog Devices | 37,64 | +0,21 | 37,56 | 1125 | | Anheuser-Busch | 47,03 | +0,17 | 46,95 | 1728 | | Time Warner Inc | 18,31 | +0,55 | 18,21 | 9545 | | Apple Comp Inc | 121,18 | +3,53 | 117,05 | 23743 | | Applied Materials | 20,54 | +1,03 | 20,33 | 16728 | | Automatic Data Proc | 46,79 | +0,36 | 46,62 | 1057 | | Bank of America | 51,55 | +3,41 | 49,85 | 15070 | | Bank of New York | 43,77 | +4,86 | 41,74 | 4996 | | Baxter Int | 50,83 | -0,22 | 50,94 | 1703 | | BCE Inc | 36,15 | +2,32 | 35,33 | 166 | | Berkshire cl a* | 115,00 | +1,10 | 113,75 | 1 | | Berkshire cl b* | 3,82 | +0,86 | 3,79 | 9 | | Boeing Co | 95,37 | +2,84 | 92,74 | 2438 | | Bristol Myers sq | 26,92 | -1,64 | 27,37 | 4110 | | Cardinal Health | 68,14 | +0,69 | 67,67 | 709 | | Carnival | 43,81 | +0,74 | 43,49 | 1183 | | Caterpillar Inc | 73,17 | +0,23 | 73,00 | 2182 | | ChevronTexaco | 83,99 | +3,19 | 81,39 | 3566 | | Cigna | 47,49 | +1,78 | 46,66 | 591 | | Cisco | 29,97 | +2,29 | 29,30 | 42319 | | Citigroup | 48,50 | +2,00 | 47,55 | 15235 | | Coca-Cola Co | 53,88 | +0,56 | 53,58 | 3417 | | Colgate Palmoliv | 66,05 | +0,93 | 65,44 | 898 | | Costco Wholesale | 59,34 | +0,19 | 59,23 | 3248 | | Dow Chemical Co | 41,08 | +3,09 | 39,85 | 2273 | | Du Pont Co | 47,74 | -0,54 | 48,00 | 2349 | | Eastman Kodak | 26,45 | +1,57 | 26,04 | 1089 | | Eli Lilly | 55,41 | +1,06 | 54,83 | 1775 | | EMC Corp | 18,32 | +0,71 | 18,19 | 6410 | | Emerson Electric | 45,76 | +0,75 | 45,42 | 1376 | | Exelon | 69,10 | +2,57 | 67,37 | 1742 | | Exxon Mobil | 83,53 | +3,55 | 80,67 | 8196 | | Fannie Mae | 67,00 | +2,84 | 65,15 | 3444 | | First Data Corp | 31,10 | — | 31,10 | 2474 | | Ford Motor Co | 7,74 | +0,52 | 7,70 | 6698 | | Gap Inc | 16,88 | +3,75 | 16,27 | 2854 | | Genentech | 72,53 | -0,94 | 73,22 | 687 | | General Elec Co | 38,16 | +2,58 | 37,20 | 15541 | | General Motors | 30,58 | -0,62 | 30,77 | 3611 | | Goldman Sachs Gr | 173,17 | +1,95 | 169,85 | 5627 | | HJ Heinz Co | 44,68 | +0,11 | 44,63 | 688 | | Halliburton Co | 32,65 | +2,13 | 31,97 | 3598 | | Hewlett-Packard | 47,14 | +2,37 | 46,05 | 6443 | | Home Depot Inc | 33,50 | +2,07 | 32,82 | 7033 | | Honeywell Int | 54,51 | +0,72 | 54,12 | 1752 | | Illinois Tool Works | 52,98 | +0,72 | 52,60 | 954 | | Intel Corp | 23,49 | +1,69 | 23,10 | 47117 | | IBM | 109,89 | +0,18 | 109,69 | 3597 | | Intl Paper | 33,30 | +3,03 | 32,32 | 1459 | | Johnson&Johnson | 61,75 | +0,19 | 61,63 | 4822 | | J P Morgan Chase | 47,03 | +3,43 | 45,47 | 12000 | | Kimberly-Clark | 68,92 | +1,47 | 67,92 | 722 | | Kohls | 60,08 | +3,14 | 58,25 | 2051 | | Kroger | 25,42 | +2,50 | 24,80 | 2136 | | Lehman Brothers | 57,98 | +5,90 | 54,75 | 5537 | | Lockheed Martin | 95,67 | +0,18 | 95,50 | 648 | | Lowes Cos | 27,42 | +2,28 | 26,81 | 3918 | | Marsh & McLennan | 26,26 | +0,08 | 26,24 | 1421 | | McDonalds Corp | 47,89 | -0,37 | 48,07 | 2350 | | Medtronic | 52,66 | +0,48 | 52,41 | 1832 | | Merck & Co | 49,30 | -0,32 | 49,46 | 3908 | | Merrill Lynch | 74,78 | +5,13 | 71,13 | 6039 | | Metlife Inc | 62,64 | +2,65 | 61,02 | 1843 | | Micron Tech | 10,71 | +1,04 | 10,60 | 4739 | | Microsoft | 27,99 | +0,65 | 27,81 | 31134 | | Minnesota Mining | 87,20 | +2,11 | 85,40 | 1692 | | Motorola Inc | 16,15 | +0,56 | 16,06 | 4519 | | Occidental Petr | 53,96 | +1,62 | 53,10 | 2066 | | Omnicom Group | 50,26 | +1,97 | 49,29 | 752 | | Oracle Corp | 19,16 | +0,10 | 19,14 | 18645 | | Pfizer Inc | 23,71 | +1,37 | 23,39 | 10584 | | Philip Morris | 67,05 | +1,04 | 66,36 | 3784 | | Raytheon Co | 56,12 | +1,67 | 55,20 | 1171 | | Schering-plough | 28,79 | -1,67 | 29,28 | 3277 | | Tenet Healthcare | 3,81 | +0,79 | 3,78 | 3960 | | Texas Instrument | 32,97 | +1,35 | 32,53 | 3686 | | Textron Inc | 107,96 | +1,84 | 106,01 | 482 | | Time Warner Inc | 18,31 | +0,55 | 18,21 | 9545 | | Tyco Int | 41,53 | +2,32 | 40,59 | 1274 | | Unisys Corp | 7,31 | +0,14 | 7,30 | 776 | | UPS | 75,75 | +1,24 | 74,82 | 1898 | | United Tech | 72,20 | +1,58 | 71,08 | 2141 | | Unitedhealth Gr | 49,40 | +1,11 | 48,86 | 2054 | | US Bancorp | 32,38 | +3,02 | 31,43 | 5476 | | Verizon Comm | 40,49 | +0,65 | 40,23 | 4072 | | Wachovia | 49,19 | +2,97 | 47,77 | 5750 | | Wal-Mart Stores | 43,76 | +0,60 | 43,50 | 7171 | | Walt Disney Co | 32,56 | -0,06 | 32,58 | 4148 | | Washington Mutual | 37,17 | +4,47 | 35,58 | 5314 | | Wells Fargo | 36,67 | +3,59 | 35,40 | 10677 | | Xerox Corp | 16,11 | +2,03 | 15,79 | 1484 |
|
