| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | +7,18 | 9,2 | 7021 | | ANZ Banking Grp | 28,6 | +3,78 | 27,5 | 7583 | | CommonWealth Bank | 53,4 | +1,64 | 52,5 | 7313 | | National Australian Bank | 39,8 | +4,77 | 38,0 | 5596 | | Telstra Corp | 4,2 | -1,18 | 4,2 | 54640 | | Westpac Banking | 26,4 | +4,56 | 25,2 | 9087 | | Япония (JPY) | | Asahi Kasei | 781,0 | +3,72 | 753,0 | 7420 | | Daiwa Securities | 1143,0 | +4,96 | 1089,0 | 13250 | | Fuji Photo Film | 4690,0 | +3,53 | 4530,0 | 3049 | | Fujitsu Ltd | 659,0 | +3,13 | 639,0 | 12809 | | Honda Motor Co | 3590,0 | +3,46 | 3470,0 | 13710 | | Kao Corp | 3140,0 | +0,96 | 3110,0 | 1456 | | KDDI* | 846000,0 | -2,53 | 868000,0 | 26 | | Mitsubishi Fin Gr* | 1090000,
0 | +2,83 | 1060000,0 | 78 | | Mitsubishi Electric | 1205,0 | +5,15 | 1146,0 | 8728 | | NEC Corp | 528,0 | +4,76 | 504,0 | 10265 | | Nippon Steel Corp | 745,0 | +4,34 | 714,0 | 75897 | | Nissan Motor Co | 1097,0 | +3,69 | 1058,0 | 20786 | | NTT* | 488000,0 | +1,04 | 483000,0 | 28 | | NTT DoCoMo* | 166000,0 | +1,84 | 163000,0 | 117 | | Pioneer | 1416,0 | +3,81 | 1364,0 | 3416 | | Ricoh | 2360,0 | +6,79 | 2210,0 | 4367 | | Seikisui House | 1484,0 | -0,40 | 1490,0 | 2959 | | Shin-Etsu Chem | 7590,0 | +4,12 | 7290,0 | 2028 | | Sony | 5210,0 | +3,17 | 5050,0 | 8123 | | Sumitomo Chem | 862,0 | +2,01 | 845,0 | 7914 | | TDK Corp | 8960,0 | +0,79 | 8890,0 | 1817 | | Toshiba Corp | 989,0 | +6,69 | 927,0 | 34006 | | Toyota Motor Co | 6450,0 | +4,20 | 6190,0 | 14419 | | Гонконг (HKD) | | Cheung Kong | 102,6 | +3,74 | 98,9 | 8983 | | China Mobile | 87,9 | +8,46 | 81,0 | 76705 | | China Unicom | 12,2 | +6,67 | 11,4 | 20507 | | CLP Holdings | 52,4 | +4,18 | 50,3 | 4616 | | CNOOC | 8,1 | +8,10 | 7,5 | 241688 | | Hang Seng Bank | 115,6 | +4,24 | 110,9 | 4613 | | Henderson Land | 50,2 | +2,14 | 49,1 | 4358 | | HSBC Holdings | 139,9 | +3,02 | 135,8 | 44293 | | Hutchison | 76,4 | +3,10 | 74,1 | 13833 | | Франция (EUR) | | Axa | 29,4 | +1,31 | 29,0 | 12930 | | BNP Paribas | 78,3 | +0,13 | 78,2 | 6010 | | Bouygues | 51,8 | +1,99 | 50,8 | 1937 | | Danone | 54,0 | +0,65 | 53,7 | 2413 | | EADS | 20,2 | +2,17 | 19,8 | 2887 | | France Telecom | 21,2 | +1,14 | 21,0 | 13068 | | Lafarge | 109,1 | +0,12 | 109,0 | 1501 | | Michelin | 85,5 | +2,44 | 83,5 | 1141 | | Peugeot | 59,1 | +1,39 | 58,3 | 1652 | | Renault | 94,9 | +1,01 | 94,0 | 1883 | | Sanofi-Synthelab | 58,5 | +0,92 | 57,9 | 4542 | | Schneider Elec | 88,7 | -0,64 | 89,3 | 1714 | | STMicroelectronics | 12,3 | +0,98 | 12,2 | 3300 | | Total Fina Elf | 52,7 | -0,49 | 52,9 | 8226 | | Великобритания (GBp) | | ARM Holdings | 146,0 | -1,71 | 146,5 | 12095 | | BAE System | 431,0 | +3,48 | 416,5 | 24742 | | Barclays | 634,5 | -0,78 | 639,5 | 50196 | | BP | 542,7 | -0,46 | 541,0 | 89572 | | BAT | 1606,0 | -0,56 | 1615,0 | 6825 | | British Airways | 396,1 | +0,32 | 394,3 | 9688 | | British Telecom | 307,5 | -0,40 | 308,8 | 35696 | | Cable & Wireless | 163,5 | +2,81 | 160,4 | 25752 | | Cadbury Schweppes | 559,9 | -0,81 | 557,5 | 12880 | | HSBC Hldg | 895,2 | -0,89 | 902,0 | 54820 | | Lloyds TSB Grp | 543,5 | -0,09 | 544,0 | 29462 | | Marks & Spencer | 603,4 | -0,58 | 602,5 | 11361 | | Prudential | 661,6 | +1,08 | 650,5 | 17996 | | Reuters Group | 614,9 | +0,65 | 611,0 | 12503 | | Rio Tinto | 3097,4 | +3,22 | 2982,0 | 15473 | | Sainsbury | 512,7 | -1,92 | 520,5 | 19590 | | Unilever | 1524,7 | -0,26 | 1523,0 | 5022 | | Vodafone Airtch | 155,3 | +0,58 | 154,4 | 173350 | | Германия (EUR) | | Allianz AG | 159,1 | +0,70 | 158,0 | 3179 | | BASF | 90,6 | +0,61 | 90,1 | 2422 | | Bayer AG | 54,7 | +1,24 | 54,0 | 4368 | | BMW | 43,8 | -0,25 | 43,9 | 2017 | | Commerzbank AG | 30,3 | +0,63 | 30,1 | 7081 | | Deutsche Bank n | 93,5 | -1,45 | 94,9 | 7872 | | Dt Telekom n | 13,5 | +2,12 | 13,2 | 30724 | | Hypovereinsbank | 40,4 | +1,10 | 40,0 | 275 | | Infineon Tech | 10,8 | +0,74 | 10,8 | 9483 | | Merck KGaA | 92,2 | -0,08 | 92,3 | 802 | | Munich Re | 130,0 | +0,14 | 129,8 | 2101 | | Sap AG | 38,6 | -0,05 | 38,7 | 5345 | | Siemens | 89,0 | +0,99 | 88,2 | 5598 | | Volkswagen AG | 147,5 | +0,42 | 146,9 | 1628 | | Финляндия (EUR) | | Nokia | 22,0 | +1,29 | 21,7 | 27253 | | Stora Enso | 12,1 | +1,00 | 12,0 | 4866 | | Швейцария (CHF) | | Ciba Special | 62,2 | +1,63 | 61,2 | 1336 | | Lonza Grp AG | 107,1 | -0,83 | 108,0 | 433 | | CS Group | 79,4 | -0,50 | 79,8 | 10433 | | Nestle | 490,5 | +0,62 | 487,5 | 1602 | | Novartis | 63,3 | — | 63,3 | 9024 | | Roche | 232,4 | +0,82 | 230,5 | 4 | | Swiss Re | 99,4 | +0,86 | 98,6 | 1426 | | UBS AG | 63,2 | +0,16 | 63,1 | 15711 | | Zurich Fin | 335,0 | +1,21 | 331,0 | 1426 | | Швеция (SEK) | | ABB | 153,5 | +3,72 | 148,0 | 5837 | | Electrolux | 154,0 | +0,65 | 153,0 | 2890 | | Ericsson | 24,7 | +1,56 | 24,3 | 103098 | | Nordea | 106,2 | -0,19 | 106,4 | 8448 | | Volvo | 114,5 | -1,08 | 115,8 | 8310 | | Голландия (EUR) | | ABN Amro Hld | 34,1 | -0,52 | 18,1 | 20 | | Ahold Kon | 9,1 | +1,43 | 33,6 | 25925 | | Fortis | 26,8 | +0,61 | 13,2 | 8683 | | ING Grp | 29,5 | +2,49 | 8,9 | 8456 | | Philips | 27,9 | +0,45 | 26,7 | 4444 | | Россия (ADR) | | АФК Система | 26,80 | -2,41 | 27,00 | 329 | | Вимм-Билль-Данн | 88,87 | +2,51 | 86,69 | 39 | | Вымпелком | 99,56 | -0,64 | 100,20 | 270 | | Газпром | 40,80 | +0,87 | 40,37 | 7445 | | ЛУКОЙЛ | 73,26 | +0,97 | 72,30 | 1898 | | Мобильные телесистемы | 58,71 | +1,77 | 57,69 | 595 | | Мосэнерго | 23,22 | +2,61 | 22,63 | 3 | | Норильский никель | 203,00 | +0,63 | 198,50 | 867 | | Пятерочка | 28,30 | -1,22 | 28,65 | 52 | | РАО ЕЭС России | 129,50 | -1,16 | 129,50 | 439 | | Ростелеком | 58,00 | +0,87 | 57,50 | 70 | | Стальная группа Мечел | 35,76 | -2,27 | 36,59 | 247 | | Сургутнефтегаз | 58,72 | +0,35 | 57,90 | 738 | | Канада | | Alcan Inc | 100,8 | +1,72 | 27,4 | 7435 | | Bank Nova Scotia | 49,1 | +0,49 | 100,3 | 556 | | BCE Inc | 39,0 | -1,95 | 66,3 | 1132 | | Imperial Oil | 42,3 | -1,55 | 49,8 | 1078 | | Loblaw Cos Ltd | 46,3 | +1,06 | 38,6 | 3790 | | Nortel Networks | 19,1 | -1,56 | 43,0 | 243 | | Royal Bank of Canada | 52,8 | -0,26 | 46,5 | 110 | | США ($) | | Abbott Labs | 52,31 | -0,80 | 52,73 | 846 | | Agilent Tech | 33,11 | -2,13 | 33,83 | 743 | | Alcoa | 33,92 | +1,89 | 33,29 | 3684 | | Alltel | 66,38 | -0,11 | 66,45 | 467 | | Amer Electric Power | 46,21 | -0,56 | 46,47 | 408 | | Amer Express Co | 58,32 | -0,97 | 58,89 | 1196 | | Amgen | 49,54 | -1,08 | 50,08 | 4350 | | Analog Devices | 38,33 | +1,51 | 37,76 | 489 | | Anheuser-Busch | 47,87 | +1,31 | 47,25 | 815 | | Apple Comp Inc | 121,25 | -0,66 | 122,06 | 14753 | | Applied Materials | 20,86 | +0,29 | 20,80 | 7974 | | Automatic Data Proc | 46,58 | -0,98 | 47,04 | 426 | | Bank of America | 51,02 | -1,43 | 51,76 | 4843 | | Bank of New York | 42,36 | -2,49 | 43,44 | 1200 | | Baxter Int | 50,19 | -1,38 | 50,89 | 1160 | | BCE Inc | 36,86 | +1,29 | 36,39 | 110 | | Berkshire cl a* | 117,80 | -0,59 | 118,50 | 1 | | Berkshire cl b* | 3,92 | -0,71 | 3,95 | 9 | | Boeing Co | 95,49 | -0,46 | 95,93 | 786 | | Bristol Myers sq | 28,18 | +1,88 | 27,66 | 1787 | | Cardinal Health | 68,75 | -0,66 | 69,21 | 211 | | Carnival | 44,31 | -1,75 | 45,10 | 876 | | Caterpillar Inc | 72,78 | +0,19 | 72,64 | 1086 | | ChevronTexaco | 83,49 | -1,03 | 84,36 | 1626 | | Cigna | 48,03 | +0,80 | 47,65 | 452 | | Cisco | 29,66 | -1,10 | 29,99 | 21053 | | Citigroup | 48,39 | -0,86 | 48,81 | 5524 | | Coca-Cola Co | 54,45 | — | 54,45 | 1442 | | Costco Wholesale | 58,06 | -0,53 | 58,37 | 1923 | | Dow Chemical Co | 40,96 | -0,46 | 41,15 | 883 | | Du Pont Co | 47,36 | +0,11 | 47,31 | 912 | | Eastman Kodak | 26,16 | -1,91 | 26,67 | 389 | | Eli Lilly | 55,52 | -0,52 | 55,81 | 849 | | EMC Corp | 18,65 | +1,97 | 18,29 | 5397 | | Emerson Electric | 46,58 | +0,58 | 46,31 | 532 | | Exelon | 70,06 | -1,77 | 71,32 | 492 | | Exxon Mobil | 83,05 | -1,30 | 84,14 | 3847 | | Fannie Mae | 66,03 | -1,81 | 67,25 | 1476 | | First Data Corp | 31,80 | +1,02 | 31,48 | 1118 | | Ford Motor Co | 7,91 | +1,02 | 7,83 | 4787 | | Gap Inc | 17,40 | +0,75 | 17,27 | 1097 | | Genentech | 72,31 | -0,43 | 72,62 | 367 | | General Elec Co | 38,01 | -1,14 | 38,45 | 6176 | | General Motors | 30,71 | +0,52 | 30,55 | 2029 | | Goldman Sachs Gr | 171,02 | -2,27 | 175,00 | 2149 | | HJ Heinz Co | 44,86 | -0,73 | 45,19 | 387 | | Halliburton Co | 32,09 | -0,50 | 32,25 | 2338 | | Hewlett-Packard | 46,20 | -2,01 | 47,15 | 2330 | | Home Depot Inc | 33,73 | +1,26 | 33,31 | 2727 | | Honeywell Int | 54,95 | +0,90 | 54,46 | 728 | | Illinois Tool Works | 53,19 | +0,61 | 52,87 | 417 | | Intel Corp | 23,73 | +0,13 | 23,70 | 19987 | | IBM | 110,37 | -0,48 | 110,90 | 1431 | | Intl Paper | 32,80 | -0,82 | 33,07 | 671 | | Johnson&Johnson | 61,71 | -0,50 | 62,02 | 1948 | | J P Morgan Chase | 45,80 | -2,57 | 47,01 | 4342 | | Kimberly-Clark | 69,59 | +0,75 | 69,07 | 543 | | Kohls | 61,04 | -2,93 | 62,88 | 1736 | | Kroger | 25,55 | -2,07 | 26,09 | 829 | | Lockheed Martin | 94,97 | -1,30 | 96,22 | 379 | | Lowes Cos | 28,80 | +7,18 | 26,87 | 4037 | | Marsh & McLennan | 26,23 | -0,83 | 26,45 | 339 | | McDonalds Corp | 48,07 | +1,05 | 47,57 | 718 | | Medtronic | 52,88 | -0,32 | 53,05 | 782 | | Merck & Co | 49,61 | -0,02 | 49,62 | 1247 | | Merrill Lynch | 74,08 | -2,58 | 76,04 | 2085 | | Micron Tech | 11,03 | +0,36 | 10,99 | 2170 | | Microsoft | 28,33 | +0,28 | 28,25 | 22818 | | Minnesota Mining | 88,22 | +0,44 | 87,83 | 587 | | Motorola Inc | 16,39 | +0,49 | 16,31 | 2580 | | Occidental Petr | 54,09 | -0,44 | 54,33 | 1152 | | Omnicom Group | 49,50 | -1,71 | 50,36 | 283 | | Oracle Corp | 19,17 | -0,93 | 19,35 | 7999 | | Pfizer Inc | 24,13 | +0,79 | 23,94 | 5980 | | Raytheon Co | 56,88 | +0,98 | 56,33 | 683 | | Schering-plough | 29,00 | -1,89 | 29,56 | 1531 | | Tenet Healthcare | 3,72 | -2,11 | 3,80 | 841 | | Texas Instrument | 33,69 | +1,81 | 33,09 | 2477 | | Textron Inc | 108,05 | +0,01 | 108,04 | 191 | | Tyco Int | 42,72 | +2,54 | 41,66 | 905 | | Unisys Corp | 7,24 | -0,69 | 7,29 | 348 | | UPS | 75,68 | -0,84 | 76,32 | 864 | | United Tech | 73,14 | -0,92 | 73,82 | 1014 | | Unitedhealth Gr | 49,66 | -0,28 | 49,80 | 1179 | | US Bancorp | 32,41 | -1,22 | 32,81 | 2174 | | Verizon Comm | 41,20 | +0,98 | 40,80 | 1431 | | Wachovia | 49,01 | -0,37 | 49,19 | 2338 | | Wal-Mart Stores | 43,26 | -0,53 | 43,49 | 3677 | | Walt Disney Co | 32,76 | +0,24 | 32,68 | 1874 | | Wells Fargo | 36,67 | -1,53 | 37,24 | 5425 | | Xerox Corp | 15,76 | -2,78 | 16,21 | 964 |
|
