| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | -0,91 | 9,9 | 4306 | | ANZ Banking Grp | 28,8 | -0,38 | 28,9 | 5205 | | CommonWealth Bank | 54,4 | +0,46 | 54,2 | 4381 | | National Australian Bank | 39,6 | -1,15 | 40,1 | 5140 | | Telstra Corp | 4,3 | -0,69 | 4,3 | 47231 | | Westpac Banking | 26,4 | -1,05 | 26,6 | 5086 | | Япония (JPY) | | Asahi Kasei | 803,0 | +1,65 | 790,0 | 5295 | | Daiwa Securities | 1142,0 | -2,23 | 1168,0 | 8977 | | Fuji Photo Film | 4770,0 | +0,85 | 4730,0 | 1667 | | Fujitsu Ltd | 686,0 | +1,93 | 673,0 | 11753 | | Honda Motor Co | 3630,0 | -1,09 | 3670,0 | 6498 | | Kao Corp | 3180,0 | -0,63 | 3200,0 | 998 | | KDDI* | 847000,0 | +1,32 | 836000,0 | 15 | | Mitsubishi Fin Gr* | 1080000,
0 | -1,82 | 1100000,0 | 38 | | Mitsubishi Electric | 1281,0 | +3,14 | 1242,0 | 8368 | | NEC Corp | 534,0 | +0,56 | 531,0 | 7448 | | Nippon Steel Corp | 763,0 | -1,80 | 777,0 | 48744 | | Nissan Motor Co | 1107,0 | -1,51 | 1124,0 | 12963 | | NTT* | 504000,0 | +1,41 | 497000,0 | 24 | | NTT DoCoMo* | 171000,0 | +0,59 | 170000,0 | 94 | | Pioneer | 1408,0 | +0,07 | 1407,0 | 1855 | | Ricoh | 2425,0 | +2,75 | 2360,0 | 2517 | | Seikisui House | 1467,0 | -3,23 | 1516,0 | 5275 | | Shin-Etsu Chem | 8080,0 | +2,41 | 7890,0 | 3286 | | Sony | 5290,0 | +0,19 | 5280,0 | 5743 | | Sumitomo Chem | 865,0 | -0,23 | 867,0 | 7866 | | TDK Corp | 9040,0 | +0,56 | 8990,0 | 716 | | Toshiba Corp | 1022,0 | +0,59 | 1016,0 | 16425 | | Toyota Motor Co | 6550,0 | -0,46 | 6580,0 | 7067 | | Гонконг (HKD) | | Cheung Kong | 106,7 | +3,59 | 103,0 | 10592 | | China Mobile | 91,9 | +3,90 | 88,4 | 51014 | | China Unicom | 12,8 | +2,74 | 12,4 | 14777 | | CLP Holdings | 52,5 | +1,74 | 51,6 | 2616 | | CNOOC | 8,5 | +3,03 | 8,3 | 129561 | | Hang Seng Bank | 118,0 | +1,99 | 115,7 | 3541 | | Henderson Land | 52,3 | +3,56 | 50,5 | 2652 | | HSBC Holdings | 140,0 | +1,38 | 138,1 | 22139 | | Hutchison | 77,0 | +1,12 | 76,2 | 17152 | | Франция (EUR) | | Axa | 29,7 | +1,02 | 29,4 | 9274 | | BNP Paribas | 78,7 | +0,43 | 78,3 | 4528 | | Bouygues | 53,9 | +4,05 | 51,8 | 2410 | | Danone | 54,8 | +1,16 | 54,2 | 2236 | | EADS | 21,0 | +1,94 | 20,6 | 3028 | | France Telecom | 21,5 | +0,47 | 21,4 | 14411 | | Lafarge | 111,0 | +1,04 | 109,9 | 1684 | | Michelin | 90,4 | +2,60 | 88,1 | 1218 | | Peugeot | 60,7 | +1,93 | 59,6 | 1769 | | Renault | 98,8 | +4,77 | 94,3 | 2346 | | Sanofi-Synthelab | 59,0 | +0,41 | 58,7 | 3401 | | Schneider Elec | 91,3 | +2,75 | 88,9 | 1453 | | STMicroelectronics | 12,4 | +0,40 | 12,4 | 3384 | | Total Fina Elf | 53,3 | +1,56 | 52,5 | 9471 | | Великобритания (GBp) | | ARM Holdings | 145,7 | +2,11 | 142,0 | 19785 | | BAE System | 446,3 | +4,26 | 428,0 | 37217 | | Barclays | 631,1 | +0,80 | 628,0 | 58728 | | BP | 542,4 | +1,11 | 538,5 | 57889 | | BAT | 1621,0 | +0,50 | 1613,0 | 3737 | | British Airways | 416,2 | +4,11 | 401,5 | 19255 | | British Telecom | 305,0 | -2,24 | 312,0 | 39769 | | Cable & Wireless | 167,2 | +2,07 | 164,0 | 20847 | | Cadbury Schweppes | 565,0 | +3,39 | 546,5 | 21373 | | HSBC Hldg | 906,1 | +1,23 | 896,0 | 47838 | | Lloyds TSB Grp | 552,0 | +1,47 | 544,0 | 25978 | | Marks & Spencer | 596,0 | +2,99 | 585,5 | 12280 | | Prudential | 681,0 | +4,13 | 654,0 | 22785 | | Reuters Group | 627,3 | +1,95 | 615,0 | 10960 | | Rio Tinto | 3258,0 | +6,81 | 3071,0 | 15174 | | Sainsbury | 530,5 | +3,01 | 515,0 | 34610 | | Unilever | 1541,0 | +2,26 | 1507,0 | 5509 | | Vodafone Airtch | 155,5 | -0,26 | 156,4 | 316815 | | Германия (EUR) | | Allianz AG | 160,0 | +0,79 | 158,7 | 2797 | | BASF | 92,3 | +0,18 | 92,2 | 3309 | | Bayer AG | 56,9 | +0,19 | 56,8 | 5397 | | BMW | 44,2 | +0,50 | 43,9 | 2679 | | Commerzbank AG | 29,9 | -0,43 | 30,0 | 5740 | | Deutsche Bank n | 93,1 | +0,45 | 92,7 | 6853 | | Dt Telekom n | 13,5 | +0,30 | 13,4 | 25976 | | Hypovereinsbank | 40,4 | +0,32 | 40,3 | 187 | | Infineon Tech | 11,2 | +2,76 | 10,9 | 9316 | | Merck KGaA | 92,1 | +0,64 | 91,5 | 615 | | Munich Re | 128,4 | +0,70 | 127,5 | 1806 | | Sap AG | 38,7 | -0,21 | 38,8 | 5688 | | Siemens | 90,8 | +2,01 | 89,1 | 6753 | | Volkswagen AG | 151,3 | +0,48 | 150,6 | 2574 | | Финляндия (EUR) | | Nokia | 22,6 | +2,54 | 22,1 | 39710 | | Stora Enso | 12,5 | +2,53 | 12,2 | 4580 | | Швейцария (CHF) | | Ciba Special | 63,8 | +2,82 | 62,1 | 795 | | Lonza Grp AG | 110,2 | +2,32 | 107,7 | 263 | | CS Group | 80,1 | +1,14 | 79,2 | 7703 | | Nestle | 498,0 | -0,05 | 498,3 | 1691 | | Novartis | 63,3 | +0,40 | 63,0 | 7548 | | Roche | 239,8 | +2,70 | 233,5 | 24 | | Swiss Re | 101,0 | +2,28 | 98,8 | 1617 | | UBS AG | 63,6 | +1,60 | 62,6 | 15068 | | Zurich Fin | 344,0 | +2,76 | 334,8 | 1401 | | Швеция (SEK) | | ABB | 160,5 | +3,22 | 155,5 | 6751 | | Electrolux | 155,0 | +2,31 | 151,5 | 2188 | | Ericsson | 25,1 | +0,97 | 24,8 | 64609 | | Nordea | 106,5 | +1,24 | 105,2 | 7693 | | Volvo | 118,8 | +4,40 | 113,8 | 10684 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +3,72 | 18,7 | 42185 | | Ahold Kon | 9,4 | +1,97 | 34,0 | 20578 | | Fortis | 27,1 | +0,75 | 13,3 | 7133 | | ING Grp | 29,6 | +3,65 | 9,1 | 21609 | | Philips | 28,3 | +1,42 | 26,7 | 4304 | | Россия (ADR) | | АФК Система | 27,12 | +6,04 | 26,50 | 867 | | Вимм-Билль-Данн | 93,99 | +4,67 | 89,80 | 116 | | Вымпелком | 20,91 | +2,05 | 102,47 | 624 | | Газпром | 40,73 | +2,36 | 39,81 | 5975 | | ЛУКОЙЛ | 73,26 | +1,82 | 71,60 | 2644 | | Мобильные телесистемы | 61,46 | +2,69 | 59,85 | 508 | | Норильский никель | 207,10 | +3,61 | 201,00 | 527 | | Пятерочка | 28,97 | +2,67 | 28,05 | 108 | | РАО ЕЭС России | 128,29 | +0,40 | 126,00 | 1006 | | Ростелеком | 58,48 | +0,79 | 58,02 | 22 | | Стальная группа Мечел | 38,22 | +4,43 | 36,60 | 305 | | Сургутнефтегаз | 58,27 | +1,94 | 56,80 | 695 | | Канада (CAD) | | Alcan Inc | 103,4 | +2,20 | 27,7 | 9008 | | Bank Nova Scotia | 51,2 | +1,03 | 102,3 | 667 | | BCE Inc | 40,1 | +0,26 | 65,9 | 701 | | Imperial Oil | 44,0 | +1,53 | 50,4 | 1026 | | Loblaw Cos Ltd | 46,4 | +0,55 | 39,9 | 4881 | | Nortel Networks | 19,4 | +0,96 | 43,6 | 321 | | Royal Bank of Canada | 54,7 | +0,32 | 46,2 | 144 | | США ($) | | Abbott Labs | 52,14 | -0,42 | 52,36 | 820 | | Agilent Tech | 34,17 | +0,68 | 33,94 | 387 | | Alcoa | 36,01 | +4,08 | 34,60 | 3172 | | Allstate Corp | 55,88 | +1,42 | 55,10 | 670 | | Alltel | 68,04 | +0,99 | 67,37 | 621 | | Amer Electric Power | 46,37 | -0,98 | 46,83 | 428 | | Amer Express Co | 59,02 | -0,20 | 59,14 | 1308 | | AIG | 66,52 | +1,08 | 65,81 | 2068 | | Amgen | 49,00 | -0,49 | 49,24 | 4079 | | Analog Devices | 37,11 | -1,62 | 37,72 | 1168 | | Anheuser-Busch | 47,77 | +0,42 | 47,57 | 736 | | Time Warner Inc | 18,90 | +1,39 | 18,64 | 3708 | | Apple Comp Inc | 131,40 | +3,00 | 127,57 | 19096 | | Applied Materials | 20,73 | -0,53 | 20,84 | 8432 | | Automatic Data Proc | 46,83 | +0,32 | 46,68 | 260 | | Bank of America | 51,35 | +0,10 | 51,30 | 3616 | | Bank of New York | 42,05 | -0,68 | 42,34 | 861 | | Baxter Int | 51,30 | +1,46 | 50,56 | 701 | | BCE Inc | 37,78 | +0,69 | 37,52 | 69 | | Berkshire cl a* | 119,60 | -0,17 | 119,80 | 1 | | Berkshire cl b* | 3,98 | -0,19 | 3,98 | 9 | | Boeing Co | 98,56 | +1,66 | 96,95 | 792 | | Bristol Myers sq | 28,55 | +1,46 | 28,14 | 998 | | Cardinal Health | 69,54 | +0,55 | 69,16 | 227 | | Carnival | 45,13 | +2,10 | 44,55 | 790 | | Caterpillar Inc | 76,10 | +2,45 | 74,28 | 1059 | | ChevronTexaco | 84,99 | +0,82 | 84,30 | 1760 | | Cigna | 49,76 | +2,28 | 48,65 | 421 | | Cisco | 30,18 | +0,27 | 30,10 | 15385 | | Citigroup | 47,92 | -0,29 | 48,06 | 4684 | | Coca-Cola Co | 54,08 | +0,09 | 54,03 | 1158 | | Colgate Palmoliv | 66,55 | +0,26 | 66,38 | 337 | | Costco Wholesale | 61,25 | +1,61 | 60,28 | 1475 | | Dow Chemical Co | 42,94 | +3,12 | 41,64 | 1242 | | Du Pont Co | 48,81 | +2,22 | 47,75 | 1566 | | Eastman Kodak | 27,42 | +2,12 | 26,85 | 592 | | Eli Lilly | 55,32 | +0,07 | 55,28 | 754 | | EMC Corp | 19,71 | +2,18 | 19,29 | 6633 | | Emerson Electric | 46,79 | +1,76 | 45,98 | 664 | | Exelon | 71,55 | +0,18 | 71,42 | 711 | | Exxon Mobil | 83,68 | +0,64 | 83,15 | 3479 | | Fannie Mae | 69,59 | +0,88 | 68,98 | 1393 | | First Data Corp | 32,88 | +0,49 | 32,72 | 2346 | | Ford Motor Co | 7,85 | -0,88 | 7,92 | 5415 | | Gap Inc | 17,41 | -1,25 | 17,63 | 1236 | | Genentech | 73,23 | +1,15 | 72,40 | 465 | | General Elec Co | 38,87 | +1,36 | 38,35 | 5640 | | General Motors | 31,02 | -0,19 | 31,08 | 1373 | | Goldman Sachs Gr | 176,43 | +0,54 | 175,48 | 2153 | | HJ Heinz Co | 44,82 | +0,76 | 44,48 | 268 | | Halliburton Co | 32,82 | +1,23 | 32,42 | 1644 | | Hewlett-Packard | 46,13 | +0,26 | 46,01 | 2366 | | Home Depot Inc | 34,16 | -0,41 | 34,30 | 1672 | | Honeywell Int | 55,56 | +0,98 | 55,02 | 887 | | Illinois Tool Works | 56,78 | +3,44 | 54,89 | 775 | | Intel Corp | 24,13 | +1,00 | 23,89 | 18274 | | IBM | 109,82 | +0,72 | 109,04 | 1389 | | Intl Paper | 33,91 | +3,35 | 32,81 | 1202 | | Johnson&Johnson | 61,96 | +0,47 | 61,67 | 1774 | | J P Morgan Chase | 45,98 | -0,48 | 46,20 | 3990 | | Kimberly-Clark | 69,68 | +0,35 | 69,44 | 536 | | Kohls | 60,49 | -0,10 | 60,55 | 914 | | Kroger | 26,40 | +0,96 | 26,15 | 767 | | Lehman Brothers | 57,53 | -0,02 | 57,54 | 2325 | | Lockheed Martin | 98,01 | +2,62 | 95,51 | 455 | | Lowes Cos | 29,67 | +2,63 | 28,91 | 1942 | | Marsh & McLennan | 26,48 | +0,11 | 26,45 | 451 | | McDonalds Corp | 49,24 | +1,59 | 48,47 | 823 | | Medtronic | 52,52 | -0,64 | 52,86 | 1732 | | Merck & Co | 50,31 | +1,08 | 49,77 | 1792 | | Merrill Lynch | 76,31 | +0,26 | 76,11 | 1822 | | Metlife Inc | 66,20 | +3,66 | 63,86 | 916 | | Micron Tech | 11,37 | +0,09 | 11,36 | 2131 | | Microsoft | 28,17 | +0,36 | 28,07 | 14352 | | Minnesota Mining | 88,82 | +0,95 | 88,46 | 651 | | Motorola Inc | 16,52 | +0,49 | 16,44 | 1973 | | Occidental Petr | 54,66 | +0,18 | 54,56 | 901 | | Omnicom Group | 49,97 | +1,03 | 49,46 | 161 | | Oracle Corp | 19,23 | -0,21 | 19,27 | 8249 | | Pfizer Inc | 24,52 | +1,16 | 24,24 | 5778 | | Philip Morris | 67,81 | +0,88 | 67,22 | 1291 | | Raytheon Co | 58,10 | +0,61 | 57,75 | 443 | | Schering-plough | 29,79 | +0,91 | 29,52 | 1496 | | Tenet Healthcare | 3,74 | +1,63 | 3,68 | 2068 | | Texas Instrument | 34,08 | +1,19 | 33,68 | 2427 | | Textron Inc | 114,56 | +1,76 | 112,58 | 243 | | Time Warner Inc | 18,90 | +1,39 | 18,64 | 3708 | | Tyco Int | 43,21 | +1,24 | 42,68 | 826 | | Unisys Corp | 7,49 | +3,45 | 7,24 | 495 | | UPS | 75,85 | +0,44 | 75,52 | 627 | | United Tech | 73,37 | +0,59 | 72,94 | 1268 | | Unitedhealth Gr | 48,45 | -2,24 | 49,56 | 1720 | | US Bancorp | 32,60 | -0,24 | 32,68 | 1371 | | Verizon Comm | 41,66 | -0,12 | 41,71 | 1571 | | Wachovia | 49,58 | +0,69 | 49,24 | 1606 | | Wal-Mart Stores | 43,79 | +0,21 | 43,70 | 2622 | | Walt Disney Co | 33,26 | -0,09 | 33,29 | 1269 | | Washington Mutual | 37,43 | -2,19 | 38,27 | 1687 | | Wells Fargo | 36,72 | -1,74 | 37,37 | 3555 | | Xerox Corp | 16,81 | +2,56 | 16,39 | 936 |
|
