| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,38 | 10,5 | 5464 | | ANZ Banking Grp | 29,2 | +0,79 | 29,0 | 4495 | | CommonWealth Bank | 55,3 | +0,22 | 55,2 | 1984 | | National Australian Bank | 39,9 | -0,05 | 39,9 | 3354 | | Telstra Corp | 4,4 | +0,92 | 4,4 | 26976 | | Westpac Banking | 27,4 | +0,77 | 27,2 | 4072 | | Япония (JPY) | | Asahi Kasei | 867,0 | -0,34 | 870,0 | 3104 | | Daiwa Securities | 1130,0 | -1,57 | 1148,0 | 6130 | | Fuji Photo Film | 4930,0 | -2,18 | 5040,0 | 2513 | | Fujitsu Ltd | 801,0 | +1,26 | 791,0 | 16739 | | Honda Motor Co | 3840,0 | +0,52 | 3820,0 | 5555 | | Kao Corp | 3200,0 | -2,74 | 3290,0 | 2019 | | KDDI* | 874000,0 | -2,35 | 895000,0 | 12 | | Mitsubishi Fin Gr* | 1100000,
0 | -0,90 | 1110000,0 | 20 | | Mitsubishi Electric | 1359,0 | -0,15 | 1361,0 | 4863 | | NEC Corp | 545,0 | -0,37 | 547,0 | 4448 | | Nippon Steel Corp | 824,0 | +1,48 | 812,0 | 72254 | | Nissan Motor Co | 1112,0 | -0,18 | 1114,0 | 12233 | | NTT* | 533000,0 | -0,93 | 538000,0 | 16 | | NTT DoCoMo* | 179000,0 | +1,13 | 177000,0 | 66 | | Pioneer | 1407,0 | -0,21 | 1410,0 | 1034 | | Ricoh | 2515,0 | -1,76 | 2560,0 | 2542 | | Seikisui House | 1479,0 | -1,66 | 1504,0 | 3525 | | Shin-Etsu Chem | 8300,0 | -0,95 | 8380,0 | 780 | | Sony | 5600,0 | +0,36 | 5580,0 | 6894 | | Sumitomo Chem | 866,0 | +0,12 | 865,0 | 4649 | | TDK Corp | 9840,0 | -0,10 | 9850,0 | 936 | | Toshiba Corp | 1050,0 | +0,57 | 1044,0 | 11273 | | Toyota Motor Co | 6740,0 | -0,30 | 6760,0 | 4836 | | Гонконг (HKD) | | Cheung Kong | 114,5 | -0,17 | 114,7 | 4005 | | China Mobile | 104,5 | -0,55 | 105,1 | 27803 | | China Unicom | 14,5 | -0,27 | 14,6 | 9016 | | CLP Holdings | 53,2 | -1,12 | 53,8 | 4317 | | CNOOC | 9,6 | +0,94 | 9,5 | 86312 | | Hang Seng Bank | 122,1 | -0,16 | 122,3 | 1548 | | Henderson Land | 54,9 | +1,39 | 54,1 | 4196 | | HSBC Holdings | 139,9 | +0,14 | 139,7 | 15749 | | Hutchison | 77,1 | -0,58 | 77,6 | 5854 | | Франция (EUR) | | Axa | 29,3 | -0,41 | 29,4 | 5176 | | BNP Paribas | 77,4 | -0,06 | 77,4 | 2605 | | Bouygues | 57,9 | +0,07 | 57,8 | 900 | | Danone | 56,0 | +0,14 | 55,9 | 1451 | | EADS | 21,8 | +0,28 | 21,8 | 1054 | | France Telecom | 22,2 | +0,41 | 22,1 | 6082 | | Lafarge | 114,6 | +0,54 | 114,0 | 703 | | Michelin | 94,6 | +2,27 | 92,5 | 544 | | Peugeot | 61,7 | -1,31 | 62,5 | 1462 | | Renault | 99,9 | +0,92 | 99,0 | 1255 | | Sanofi-Synthelab | 60,0 | +0,20 | 59,9 | 2883 | | Schneider Elec | 98,2 | +0,70 | 97,5 | 1024 | | STMicroelectronics | 12,8 | +0,23 | 12,8 | 2030 | | Total Fina Elf | 54,8 | -0,76 | 55,3 | 4700 | | Великобритания (GBp) | | ARM Holdings | 146,2 | -0,85 | 147,3 | 5713 | | BAE System | 463,3 | +0,27 | 462,3 | 8660 | | Barclays | 638,0 | +3,99 | 613,5 | 74198 | | BP | 550,8 | -1,26 | 557,5 | 50813 | | BAT | 1638,0 | -0,43 | 1645,0 | 2480 | | British Airways | 430,5 | +1,65 | 424,3 | 8507 | | British Telecom | 316,0 | +0,08 | 315,8 | 14115 | | Cable & Wireless | 171,9 | +0,18 | 171,1 | 12785 | | Cadbury Schweppes | 585,5 | -0,17 | 586,0 | 8374 | | HSBC Hldg | 897,5 | — | 897,0 | 35997 | | Lloyds TSB Grp | 547,0 | +0,46 | 545,0 | 9441 | | Marks & Spencer | 625,0 | -0,24 | 625,0 | 6659 | | Prudential | 713,0 | +1,28 | 703,0 | 10191 | | Reuters Group | 642,0 | +0,31 | 639,0 | 2069 | | Rio Tinto | 3464,0 | +0,96 | 3430,0 | 4841 | | Sainsbury | 555,0 | +0,54 | 554,0 | 18181 | | Unilever | 1561,0 | -0,13 | 1563,0 | 2730 | | Vodafone Airtch | 160,9 | +0,56 | 159,8 | 100648 | | Германия (EUR) | | Allianz AG | 156,4 | -0,58 | 157,3 | 2147 | | BASF | 96,6 | -0,56 | 97,1 | 1652 | | Bayer AG | 57,9 | -0,09 | 57,9 | 1924 | | BMW | 45,1 | +1,01 | 44,6 | 2682 | | Commerzbank AG | 30,4 | +0,90 | 30,1 | 2829 | | Deutsche Bank n | 91,5 | +0,98 | 90,6 | 5398 | | Dt Telekom n | 13,7 | +0,15 | 13,6 | 12093 | | Hypovereinsbank | 40,4 | +0,62 | 40,1 | 36 | | Infineon Tech | 11,6 | +1,58 | 11,4 | 7971 | | Merck KGaA | 94,1 | -0,04 | 94,1 | 422 | | Munich Re | 127,3 | +0,38 | 126,8 | 1051 | | Sap AG | 39,7 | +0,35 | 39,5 | 3772 | | Siemens | 91,7 | -0,53 | 92,2 | 2610 | | Volkswagen AG | 152,9 | +0,86 | 151,6 | 1287 | | Финляндия (EUR) | | Nokia | 24,2 | +0,17 | 24,2 | 14498 | | Stora Enso | 13,0 | -0,92 | 13,1 | 4909 | | Швейцария (CHF) | | Ciba Special | 66,0 | -0,23 | 66,1 | 210 | | Lonza Grp AG | 118,7 | +0,17 | 118,5 | 216 | | CS Group | 79,5 | +0,63 | 79,0 | 5313 | | Nestle | 523,5 | -0,38 | 525,5 | 869 | | Novartis | 63,6 | -0,24 | 63,8 | 3595 | | Roche | 240,0 | +1,57 | 236,3 | 17 | | Swiss Re | 102,6 | +0,88 | 101,7 | 1830 | | UBS AG | 63,2 | +0,24 | 63,0 | 7809 | | Zurich Fin | 348,5 | +0,80 | 345,8 | 743 | | Швеция (SEK) | | ABB | 168,0 | -0,59 | 169,0 | 3775 | | Electrolux | 155,0 | +0,32 | 154,5 | 923 | | Ericsson | 25,6 | -0,08 | 25,6 | 33891 | | Nordea | 105,3 | +0,29 | 105,0 | 4729 | | Volvo | 119,8 | +0,42 | 119,3 | 4703 | | Голландия (EUR) | | ABN Amro Hld | 34,6 | +0,79 | 19,5 | 266 | | Ahold Kon | 9,8 | +1,46 | 34,1 | 11157 | | Fortis | 26,9 | — | 13,4 | 4055 | | ING Grp | 29,7 | — | 9,8 | 8013 | | Philips | 29,0 | — | 26,9 | 2707 | | Россия (ADR) | | АФК Система | 30,41 | +0,16 | 30,35 | 381 | | Вимм-Билль-Данн | 102,36 | +0,82 | 101,53 | 61 | | Вымпелком | 24,40 | -1,33 | 24,73 | 2521 | | Газпром | 41,52 | -0,46 | 41,55 | 2771 | | ЛУКОЙЛ | 75,25 | +1,21 | 74,20 | 1577 | | Мобильные телесистемы | 66,16 | +1,16 | 65,40 | 935 | | Норильский никель | 225,89 | +1,35 | 223,00 | 337 | | Пятерочка | 33,60 | +0,30 | 33,50 | 56 | | РАО ЕЭС России | 127,25 | +0,99 | 126,00 | 408 | | Ростелеком | 60,00 | +0,33 | 59,80 | 71 | | Стальная группа Мечел | 43,53 | +2,83 | 42,33 | 883 | | Сургутнефтегаз | 61,10 | -0,48 | 62,50 | 661 | | Канада (CAD) | | Alcan Inc | 104,3 | +0,14 | 28,9 | 2443 | | Bank Nova Scotia | 52,2 | +0,25 | 104,0 | 746 | | BCE Inc | 40,4 | +0,65 | 64,5 | 1849 | | Imperial Oil | 46,2 | +2,09 | 51,2 | 2542 | | Loblaw Cos Ltd | 45,2 | +0,72 | 40,1 | 6484 | | Nortel Networks | 18,5 | +2,23 | 45,2 | 795 | | Royal Bank of Canada | 54,3 | +0,78 | 44,8 | 561 | | США ($) | | Abbott Labs | 51,91 | +0,99 | 51,40 | 3008 | | Agilent Tech | 36,40 | +1,59 | 35,83 | 1355 | | Alcoa | 36,53 | +1,05 | 36,15 | 2862 | | Allstate Corp | 54,75 | +0,96 | 54,23 | 1717 | | Alltel | 68,26 | +0,60 | 67,85 | 1623 | | Amer Electric Power | 44,48 | +0,04 | 44,46 | 1234 | | Amer Express Co | 58,62 | +1,56 | 57,72 | 3053 | | AIG | 66,00 | +0,61 | 65,60 | 4879 | | Amgen | 50,11 | +0,06 | 50,08 | 8929 | | Analog Devices | 36,88 | +0,99 | 36,52 | 1329 | | Anheuser-Busch | 49,40 | +2,07 | 48,40 | 2867 | | Time Warner Inc | 18,98 | +1,99 | 18,61 | 10384 | | Apple Comp Inc | 138,48 | +1,64 | 136,25 | 31318 | | Applied Materials | 21,36 | +1,96 | 20,95 | 21728 | | Automatic Data Proc | 45,74 | -0,15 | 45,81 | 1968 | | Bank of America | 50,68 | +0,94 | 50,21 | 9913 | | Bank of New York | 40,43 | +1,61 | 39,79 | 2618 | | Baxter Int | 54,76 | +1,78 | 53,80 | 2082 | | BCE Inc | 38,20 | +0,95 | 37,84 | 248 | | Berkshire cl a* | 118,39 | -0,10 | 118,51 | 1 | | Berkshire cl b* | 3,89 | -1,48 | 3,95 | 26 | | Boeing Co | 96,70 | -0,15 | 96,85 | 2194 | | Bristol Myers sq | 29,15 | +1,22 | 28,80 | 4258 | | Cardinal Health | 68,38 | +0,03 | 68,36 | 1464 | | Carnival | 45,59 | +1,31 | 45,00 | 1087 | | Caterpillar Inc | 75,77 | +1,49 | 74,66 | 1919 | | ChevronTexaco | 87,76 | +0,65 | 87,19 | 3714 | | Cigna | 51,68 | +1,25 | 51,04 | 895 | | Cisco | 31,92 | +1,56 | 31,43 | 39064 | | Citigroup | 46,88 | +1,41 | 46,23 | 11674 | | Coca-Cola Co | 53,78 | +0,71 | 53,40 | 3591 | | Colgate Palmoliv | 66,32 | +0,59 | 65,93 | 1159 | | Costco Wholesale | 61,75 | +1,20 | 61,02 | 2463 | | Dow Chemical Co | 42,63 | +0,31 | 42,50 | 2126 | | Du Pont Co | 48,75 | +0,64 | 48,44 | 2856 | | Eastman Kodak | 26,67 | -0,11 | 26,70 | 1252 | | Eli Lilly | 57,35 | +1,20 | 56,67 | 2684 | | EMC Corp | 19,66 | +0,41 | 19,58 | 7782 | | Emerson Electric | 49,23 | +2,65 | 47,96 | 1854 | | Exelon | 70,67 | +0,80 | 70,11 | 1803 | | Exxon Mobil | 85,73 | +0,39 | 85,40 | 9809 | | Fannie Mae | 65,61 | +3,49 | 63,40 | 3946 | | First Data Corp | 33,22 | +0,97 | 32,90 | 5997 | | Ford Motor Co | 7,81 | +1,83 | 7,67 | 15646 | | Gap Inc | 18,76 | +1,19 | 18,54 | 3581 | | Genentech | 74,81 | +1,74 | 73,53 | 1201 | | General Elec Co | 38,87 | +1,22 | 38,40 | 17874 | | General Motors | 30,74 | +1,35 | 30,33 | 4029 | | Goldman Sachs Gr | 176,01 | +2,70 | 171,38 | 3973 | | HJ Heinz Co | 45,09 | +0,67 | 44,79 | 868 | | Halliburton Co | 34,59 | +1,38 | 34,12 | 4783 | | Hewlett-Packard | 49,35 | +1,88 | 48,44 | 7991 | | Home Depot Inc | 38,31 | +3,43 | 37,04 | 24485 | | Honeywell Int | 56,15 | -0,25 | 56,29 | 2984 | | Illinois Tool Works | 58,17 | +0,80 | 57,71 | 1275 | | Intel Corp | 25,75 | +1,86 | 25,28 | 56844 | | IBM | 116,69 | +1,14 | 115,37 | 3784 | | Intl Paper | 35,11 | +1,01 | 34,76 | 1545 | | Johnson&Johnson | 61,79 | +0,31 | 61,60 | 6437 | | J P Morgan Chase | 44,52 | +1,25 | 43,97 | 7832 | | Kimberly-Clark | 68,69 | +0,53 | 68,33 | 1871 | | Kohls | 59,30 | +3,26 | 57,43 | 2811 | | Kroger | 26,58 | +3,50 | 25,68 | 2881 | | Lehman Brothers | 54,83 | +1,97 | 53,77 | 5338 | | Lockheed Martin | 99,14 | +0,50 | 98,65 | 747 | | Lowes Cos | 31,06 | +2,61 | 30,27 | 6994 | | Marsh & McLennan | 26,65 | +0,72 | 26,46 | 1444 | | McDonalds Corp | 49,25 | +0,86 | 48,83 | 2091 | | Medtronic | 52,84 | +0,49 | 52,58 | 2208 | | Merck & Co | 50,17 | +1,03 | 49,66 | 3553 | | Merrill Lynch | 73,70 | +2,11 | 72,18 | 3919 | | Metlife Inc | 64,05 | +1,03 | 63,40 | 2389 | | Micron Tech | 11,45 | +2,14 | 11,21 | 4397 | | Microsoft | 28,73 | +0,98 | 28,45 | 42521 | | Minnesota Mining | 90,99 | +1,82 | 89,36 | 2704 | | Motorola Inc | 16,95 | +1,19 | 16,75 | 8390 | | Occidental Petr | 56,69 | +0,55 | 56,38 | 1822 | | Omnicom Group | 50,93 | +1,49 | 50,18 | 756 | | Oracle Corp | 20,28 | +0,35 | 20,21 | 24051 | | Pfizer Inc | 24,84 | +1,18 | 24,55 | 17735 | | Philip Morris | 69,41 | +0,23 | 69,25 | 4411 | | Raytheon Co | 61,34 | +1,98 | 60,15 | 2287 | | Schering-plough | 30,02 | +0,40 | 29,90 | 3278 | | Tenet Healthcare | 3,39 | -0,59 | 3,41 | 6776 | | Texas Instrument | 34,24 | +0,47 | 34,08 | 5644 | | Textron Inc | 58,34 | +2,82 | 56,74 | 830 | | Time Warner Inc | 18,98 | +1,99 | 18,61 | 10384 | | Tyco Int | 44,16 | +0,91 | 43,76 | 1136 | | Unisys Corp | 7,37 | +0,41 | 7,34 | 1001 | | UPS | 75,86 | +0,50 | 75,48 | 1779 | | United Tech | 74,63 | +1,07 | 73,84 | 2297 | | Unitedhealth Gr | 50,01 | +1,96 | 49,05 | 4948 | | US Bancorp | 32,35 | +0,50 | 32,19 | 4624 | | Verizon Comm | 41,88 | -0,12 | 41,93 | 4229 | | Wachovia | 48,98 | +2,19 | 47,93 | 4823 | | Wal-Mart Stores | 43,63 | +0,72 | 43,32 | 10066 | | Walt Disney Co | 33,60 | +0,39 | 33,47 | 4348 | | Washington Mutual | 36,72 | +2,00 | 36,00 | 4343 | | Wells Fargo | 36,54 | +2,24 | 35,74 | 7099 | | Xerox Corp | 17,13 | +1,30 | 16,91 | 1716 |
|
