| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +2,14 | 10,3 | 6222 | | ANZ Banking Grp | 29,0 | +1,40 | 28,6 | 10953 | | CommonWealth Bank | 55,2 | +2,40 | 53,9 | 5618 | | National Australian Bank | 39,9 | +2,28 | 39,1 | 6818 | | Telstra Corp | 4,4 | +0,92 | 4,3 | 48967 | | Westpac Banking | 27,2 | +2,14 | 26,6 | 8300 | | Япония (JPY) | | Asahi Kasei | 870,0 | +3,57 | 840,0 | 7564 | | Daiwa Securities | 1148,0 | +0,70 | 1140,0 | 15786 | | Fuji Photo Film | 5040,0 | +4,56 | 4820,0 | 2470 | | Fujitsu Ltd | 791,0 | +6,32 | 744,0 | 33294 | | Honda Motor Co | 3820,0 | +4,37 | 3660,0 | 8773 | | Kao Corp | 3290,0 | +1,86 | 3230,0 | 1595 | | KDDI* | 895000,0 | +0,90 | 887000,0 | 10 | | Mitsubishi Fin Gr* | 1110000,
0 | +1,83 | 1090000,0 | 68 | | Mitsubishi Electric | 1361,0 | +3,26 | 1318,0 | 7978 | | NEC Corp | 547,0 | +3,80 | 527,0 | 9732 | | Nippon Steel Corp | 812,0 | +2,65 | 791,0 | 41224 | | Nissan Motor Co | 1114,0 | +3,05 | 1081,0 | 15962 | | NTT* | 538000,0 | +2,87 | 523000,0 | 31 | | NTT DoCoMo* | 177000,0 | +1,14 | 175000,0 | 99 | | Pioneer | 1410,0 | +0,71 | 1400,0 | 1500 | | Ricoh | 2560,0 | +2,40 | 2500,0 | 3365 | | Seikisui House | 1504,0 | +2,52 | 1467,0 | 4499 | | Shin-Etsu Chem | 8380,0 | +3,33 | 8110,0 | 1507 | | Sony | 5580,0 | +5,48 | 5290,0 | 10492 | | Sumitomo Chem | 865,0 | +2,13 | 847,0 | 5000 | | TDK Corp | 9850,0 | +4,90 | 9390,0 | 2241 | | Toshiba Corp | 1044,0 | +2,45 | 1019,0 | 16177 | | Toyota Motor Co | 6760,0 | +3,68 | 6520,0 | 8104 | | Гонконг (HKD) | | Cheung Kong | 114,7 | +2,41 | 112,0 | 9151 | | China Mobile | 106,0 | +3,82 | 102,1 | 58496 | | China Unicom | 14,6 | +1,96 | 14,3 | 14517 | | CLP Holdings | 53,8 | -0,46 | 54,0 | 4596 | | CNOOC | 9,5 | +3,36 | 9,2 | 148648 | | Hang Seng Bank | 122,3 | +1,83 | 120,1 | 4930 | | Henderson Land | 54,1 | +0,28 | 54,0 | 5640 | | HSBC Holdings | 139,7 | +0,65 | 138,8 | 23099 | | Hutchison | 77,6 | +1,31 | 76,6 | 13022 | | Франция (EUR) | | Axa | 29,4 | +1,24 | 29,1 | 9890 | | BNP Paribas | 77,4 | +1,31 | 76,4 | 4916 | | Bouygues | 57,8 | +1,24 | 57,1 | 1845 | | Danone | 55,9 | +0,40 | 55,7 | 1732 | | EADS | 21,8 | +1,21 | 21,5 | 1772 | | France Telecom | 22,1 | +1,47 | 21,8 | 14222 | | Lafarge | 114,0 | +0,92 | 113,0 | 1207 | | Michelin | 92,5 | +0,49 | 92,0 | 739 | | Peugeot | 62,5 | +2,80 | 60,8 | 1793 | | Renault | 99,0 | +0,82 | 98,2 | 1625 | | Sanofi-Synthelab | 59,9 | +1,23 | 59,2 | 4507 | | Schneider Elec | 97,5 | +2,70 | 94,9 | 1545 | | STMicroelectronics | 12,8 | +1,03 | 12,7 | 5484 | | Total Fina Elf | 55,3 | +1,79 | 54,3 | 10602 | | Великобритания (GBp) | | ARM Holdings | 145,6 | +2,61 | 143,5 | 13238 | | BAE System | 462,3 | +2,49 | 451,0 | 29123 | | Barclays | 613,5 | +2,68 | 597,5 | 66002 | | BP | 557,5 | +1,18 | 551,0 | 64837 | | BAT | 1645,0 | +2,17 | 1610,0 | 6188 | | British Airways | 427,5 | +0,24 | 423,3 | 8799 | | British Telecom | 315,8 | +1,20 | 312,0 | 30433 | | Cable & Wireless | 171,1 | +0,82 | 169,7 | 20028 | | Cadbury Schweppes | 586,0 | +1,21 | 579,0 | 11259 | | HSBC Hldg | 897,0 | +1,24 | 886,0 | 38373 | | Lloyds TSB Grp | 545,0 | +1,40 | 537,5 | 22355 | | Marks & Spencer | 625,0 | +0,32 | 623,0 | 12348 | | Prudential | 703,0 | +1,81 | 690,5 | 12781 | | Reuters Group | 640,0 | +1,11 | 632,0 | 5342 | | Rio Tinto | 3430,0 | +3,72 | 3307,0 | 12141 | | Sainsbury | 554,0 | +0,45 | 551,5 | 9730 | | Unilever | 1563,0 | +1,63 | 1538,0 | 3878 | | Vodafone Airtch | 159,8 | +1,01 | 158,2 | 183085 | | Германия (EUR) | | Allianz AG | 157,3 | +1,13 | 155,6 | 3190 | | BASF | 97,1 | +1,70 | 95,5 | 3557 | | Bayer AG | 57,9 | +1,95 | 56,8 | 4167 | | BMW | 44,6 | +1,89 | 43,8 | 3471 | | Commerzbank AG | 30,1 | +0,57 | 29,9 | 5042 | | Deutsche Bank n | 90,6 | +0,71 | 90,0 | 9024 | | Dt Telekom n | 13,6 | +0,66 | 13,6 | 23054 | | Hypovereinsbank | 40,1 | -0,74 | 40,4 | 112 | | Infineon Tech | 11,4 | +3,72 | 11,0 | 16345 | | Merck KGaA | 94,1 | +2,33 | 92,0 | 601 | | Munich Re | 126,8 | +0,37 | 126,3 | 1995 | | Sap AG | 39,5 | +1,49 | 39,0 | 7039 | | Siemens | 92,2 | +2,47 | 90,0 | 5977 | | Volkswagen AG | 151,6 | +0,68 | 150,6 | 1503 | | Финляндия (EUR) | | Nokia | 24,2 | +0,71 | 24,0 | 32140 | | Stora Enso | 13,1 | +1,40 | 12,9 | 3802 | | Швейцария (CHF) | | Ciba Special | 66,1 | +0,76 | 65,6 | 368 | | Lonza Grp AG | 118,5 | +1,46 | 116,8 | 390 | | CS Group | 79,0 | +0,51 | 78,6 | 10028 | | Nestle | 525,5 | +1,25 | 519,0 | 1618 | | Novartis | 63,8 | +0,79 | 63,3 | 5475 | | Roche | 236,3 | -1,13 | 239,0 | 5 | | Swiss Re | 101,7 | +0,69 | 101,0 | 1576 | | UBS AG | 63,0 | +0,48 | 62,7 | 12440 | | Zurich Fin | 345,8 | +1,10 | 342,0 | 991 | | Швеция (SEK) | | ABB | 169,0 | +1,81 | 166,0 | 4978 | | Electrolux | 154,5 | -0,32 | 155,0 | 2514 | | Ericsson | 25,6 | +1,59 | 25,2 | 92015 | | Nordea | 105,0 | -0,57 | 105,6 | 17442 | | Volvo | 119,3 | +1,06 | 118,0 | 7648 | | Голландия (EUR) | | ABN Amro Hld | 34,1 | +1,66 | 19,2 | 33545 | | Ahold Kon | 9,8 | -0,50 | 34,3 | 19177 | | Fortis | 26,9 | +1,21 | 13,2 | 10035 | | ING Grp | 29,5 | +1,03 | 9,7 | 14564 | | Philips | 28,9 | +0,98 | 26,6 | 5228 | | Россия (ADR) | | АФК Система | 30,25 | +0,33 | 30,25 | 512 | | Вимм-Билль-Данн | 101,49 | -0,04 | 101,53 | 27 | | Вымпелком | 23,93 | -3,23 | 24,73 | 1480 | | Газпром | 41,46 | +1,37 | 40,99 | 5619 | | ЛУКОЙЛ | 74,24 | +1,64 | 73,00 | 3689 | | Мобильные телесистемы | 65,88 | +0,73 | 65,40 | 622 | | Норильский никель | 223,12 | +1,83 | 219,00 | 481 | | Пятерочка | 32,14 | +5,35 | 31,80 | 398 | | РАО ЕЭС России | 125,38 | +1,00 | 124,75 | 2118 | | Ростелеком | 59,80 | +0,84 | 59,30 | 72 | | Стальная группа Мечел | 43,98 | +3,90 | 42,33 | 580 | | Сургутнефтегаз | 62,51 | +2,29 | 61,10 | 1516 | | Канада (CAD) | | Alcan Inc | 104,2 | +0,70 | 28,7 | 8108 | | Bank Nova Scotia | 51,9 | +0,15 | 104,0 | 271 | | BCE Inc | 40,3 | +0,12 | 64,5 | 998 | | Imperial Oil | 46,3 | +1,43 | 51,2 | 945 | | Loblaw Cos Ltd | 45,0 | +0,37 | 40,1 | 1942 | | Nortel Networks | 18,5 | +2,41 | 45,2 | 222 | | Royal Bank of Canada | 54,2 | +0,45 | 44,8 | 320 | | США ($) | | Abbott Labs | 51,63 | +0,45 | 51,40 | 748 | | Agilent Tech | 36,20 | +1,03 | 35,83 | 597 | | Alcoa | 36,46 | +0,86 | 36,15 | 1020 | | Allstate Corp | 54,63 | +0,74 | 54,23 | 579 | | Alltel | 68,16 | +0,46 | 67,85 | 485 | | Amer Electric Power | 44,20 | -0,58 | 44,46 | 360 | | Amer Express Co | 58,01 | +0,50 | 57,72 | 836 | | AIG | 65,84 | +0,37 | 65,60 | 1184 | | Amgen | 50,40 | +0,64 | 50,08 | 2942 | | Analog Devices | 36,82 | +0,82 | 36,52 | 369 | | Anheuser-Busch | 48,41 | +0,02 | 48,40 | 626 | | Time Warner Inc | 18,82 | +1,13 | 18,61 | 2864 | | Apple Comp Inc | 138,21 | +1,44 | 136,25 | 18243 | | Applied Materials | 21,26 | +1,48 | 20,95 | 11411 | | Automatic Data Proc | 46,00 | +0,41 | 45,81 | 639 | | Bank of America | 50,79 | +1,16 | 50,21 | 3520 | | Bank of New York | 40,49 | +1,76 | 39,79 | 959 | | Baxter Int | 54,35 | +1,02 | 53,80 | 714 | | BCE Inc | 38,14 | +0,79 | 37,84 | 118 | | Berkshire cl a* | 118,45 | -0,05 | 118,51 | 1 | | Berkshire cl b* | 3,94 | -0,21 | 3,95 | 8 | | Boeing Co | 97,78 | +0,96 | 96,85 | 584 | | Bristol Myers sq | 29,26 | +1,60 | 28,80 | 1228 | | Cardinal Health | 68,08 | -0,41 | 68,36 | 369 | | Carnival | 45,58 | +1,29 | 45,00 | 417 | | Caterpillar Inc | 75,79 | +1,51 | 74,66 | 606 | | ChevronTexaco | 88,26 | +1,23 | 87,19 | 1205 | | Cigna | 51,78 | +1,45 | 51,04 | 325 | | Cisco | 31,82 | +1,24 | 31,43 | 15218 | | Citigroup | 46,62 | +0,84 | 46,23 | 3395 | | Coca-Cola Co | 53,56 | +0,30 | 53,40 | 846 | | Colgate Palmoliv | 66,36 | +0,65 | 65,93 | 291 | | Costco Wholesale | 61,75 | +1,20 | 61,02 | 948 | | Dow Chemical Co | 42,82 | +0,75 | 42,50 | 613 | | Du Pont Co | 48,72 | +0,58 | 48,44 | 680 | | Eastman Kodak | 26,61 | -0,34 | 26,70 | 361 | | Eli Lilly | 57,13 | +0,81 | 56,67 | 723 | | EMC Corp | 19,62 | +0,20 | 19,58 | 2598 | | Emerson Electric | 49,06 | +2,29 | 47,96 | 662 | | Exelon | 70,60 | +0,70 | 70,11 | 709 | | Exxon Mobil | 86,51 | +1,30 | 85,40 | 2927 | | Fannie Mae | 65,98 | +4,07 | 63,40 | 1620 | | First Data Corp | 33,19 | +0,88 | 32,90 | 2518 | | Ford Motor Co | 7,75 | +1,04 | 7,67 | 3287 | | Gap Inc | 18,66 | +0,65 | 18,54 | 951 | | Genentech | 74,70 | +1,59 | 73,53 | 406 | | General Elec Co | 38,69 | +0,76 | 38,40 | 4472 | | General Motors | 30,81 | +1,58 | 30,33 | 1165 | | Goldman Sachs Gr | 176,09 | +2,75 | 171,38 | 2013 | | HJ Heinz Co | 45,11 | +0,71 | 44,79 | 281 | | Halliburton Co | 34,81 | +2,02 | 34,12 | 1937 | | Hewlett-Packard | 49,43 | +2,04 | 48,44 | 2656 | | Home Depot Inc | 37,77 | +1,97 | 37,04 | 5650 | | Honeywell Int | 56,46 | +0,30 | 56,29 | 801 | | Illinois Tool Works | 58,10 | +0,68 | 57,71 | 356 | | Intel Corp | 25,56 | +1,11 | 25,28 | 24864 | | IBM | 116,40 | +0,89 | 115,37 | 1098 | | Intl Paper | 35,05 | +0,83 | 34,76 | 349 | | Johnson&Johnson | 61,75 | +0,24 | 61,60 | 2291 | | J P Morgan Chase | 44,56 | +1,34 | 43,97 | 2670 | | Kimberly-Clark | 68,35 | +0,03 | 68,33 | 476 | | Kohls | 58,69 | +2,19 | 57,43 | 1181 | | Kroger | 26,52 | +3,27 | 25,68 | 1126 | | Lehman Brothers | 54,94 | +2,18 | 53,77 | 2163 | | Lockheed Martin | 99,91 | +1,28 | 98,65 | 294 | | Lowes Cos | 30,53 | +0,86 | 30,27 | 1473 | | Marsh & McLennan | 26,80 | +1,28 | 26,46 | 442 | | McDonalds Corp | 49,27 | +0,90 | 48,83 | 583 | | Medtronic | 52,63 | +0,10 | 52,58 | 641 | | Merck & Co | 50,12 | +0,93 | 49,66 | 1056 | | Merrill Lynch | 73,49 | +1,81 | 72,18 | 1738 | | Metlife Inc | 64,15 | +1,18 | 63,40 | 795 | | Micron Tech | 11,44 | +2,05 | 11,21 | 1802 | | Microsoft | 28,59 | +0,47 | 28,45 | 13476 | | Minnesota Mining | 90,31 | +1,06 | 89,36 | 700 | | Motorola Inc | 16,98 | +1,37 | 16,75 | 2374 | | Occidental Petr | 57,08 | +1,24 | 56,38 | 688 | | Omnicom Group | 50,66 | +0,96 | 50,18 | 198 | | Oracle Corp | 20,22 | +0,05 | 20,21 | 9593 | | Pfizer Inc | 24,78 | +0,94 | 24,55 | 4127 | | Philip Morris | 69,30 | +0,07 | 69,25 | 1320 | | Raytheon Co | 61,46 | +2,18 | 60,15 | 1050 | | Schering-plough | 29,92 | +0,07 | 29,90 | 950 | | Tenet Healthcare | 3,39 | -0,59 | 3,41 | 1165 | | Texas Instrument | 34,12 | +0,12 | 34,08 | 2264 | | Textron Inc | 57,82 | +1,90 | 56,74 | 225 | | Time Warner Inc | 18,82 | +1,13 | 18,61 | 2864 | | Tyco Int | 44,00 | +0,55 | 43,76 | 474 | | Unisys Corp | 7,37 | +0,41 | 7,34 | 231 | | UPS | 75,61 | +0,17 | 75,48 | 460 | | United Tech | 75,37 | +2,07 | 73,84 | 707 | | Unitedhealth Gr | 49,63 | +1,18 | 49,05 | 1380 | | US Bancorp | 32,33 | +0,43 | 32,19 | 1136 | | Verizon Comm | 41,74 | -0,45 | 41,93 | 941 | | Wachovia | 48,59 | +1,38 | 47,93 | 1470 | | Wal-Mart Stores | 43,41 | +0,21 | 43,32 | 2490 | | Walt Disney Co | 33,62 | +0,45 | 33,47 | 1130 | | Washington Mutual | 36,74 | +2,06 | 36,00 | 1249 | | Wells Fargo | 36,33 | +1,65 | 35,74 | 2311 | | Xerox Corp | 16,97 | +0,35 | 16,91 | 368 |
|
