| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +1,46 | 10,3 | 3844 | | ANZ Banking Grp | 28,5 | +0,71 | 28,3 | 4874 | | CommonWealth Bank | 55,3 | +1,80 | 54,4 | 3168 | | National Australian Bank | 38,8 | +1,52 | 38,2 | 4080 | | Telstra Corp | 4,4 | +1,64 | 4,3 | 31947 | | Westpac Banking | 26,8 | +0,98 | 26,6 | 4399 | | Япония (JPY) | | Asahi Kasei | 876,0 | +3,79 | 844,0 | 11036 | | Daiwa Securities | 1066,0 | +3,29 | 1032,0 | 13126 | | Fuji Photo Film | 5010,0 | +1,01 | 4960,0 | 1778 | | Fujitsu Ltd | 779,0 | +0,65 | 774,0 | 10241 | | Honda Motor Co | 3700,0 | -0,80 | 3730,0 | 6392 | | Kao Corp | 3240,0 | +0,31 | 3230,0 | 990 | | KDDI* | 852000,0 | +0,35 | 849000,0 | 9 | | Mitsubishi Fin Gr* | 1040000,
0 | +0,97 | 1030000,0 | 56 | | Mitsubishi Electric | 1341,0 | -0,81 | 1352,0 | 11376 | | NEC Corp | 537,0 | -1,10 | 543,0 | 11257 | | Nippon Steel Corp | 770,0 | +0,79 | 764,0 | 52300 | | Nissan Motor Co | 1072,0 | -0,28 | 1075,0 | 14175 | | NTT* | 515000,0 | -1,15 | 521000,0 | 22 | | NTT DoCoMo* | 166000,0 | -1,19 | 168000,0 | 164 | | Pioneer | 1313,0 | — | 1313,0 | 2826 | | Ricoh | 2295,0 | +0,66 | 2280,0 | 2578 | | Seikisui House | 1364,0 | +0,15 | 1362,0 | 4068 | | Shin-Etsu Chem | 7960,0 | -1,61 | 8090,0 | 2587 | | Sony | 5390,0 | +1,70 | 5300,0 | 8088 | | Sumitomo Chem | 840,0 | — | 840,0 | 5998 | | TDK Corp | 9600,0 | +2,24 | 9390,0 | 914 | | Toshiba Corp | 995,0 | +0,51 | 990,0 | 16495 | | Toyota Motor Co | 6430,0 | -0,16 | 6440,0 | 6703 | | Гонконг (HKD) | | Cheung Kong | 114,5 | -0,52 | 115,1 | 5576 | | China Mobile | 101,3 | -0,69 | 102,0 | 29240 | | China Unicom | 13,4 | -2,76 | 13,8 | 10579 | | CLP Holdings | 53,8 | -0,19 | 53,9 | 2098 | | CNOOC | 9,9 | +1,95 | 9,7 | 172084 | | Hang Seng Bank | 124,6 | +2,13 | 122,0 | 2187 | | Henderson Land | 56,2 | +2,37 | 54,9 | 7362 | | HSBC Holdings | 138,2 | +0,07 | 138,1 | 8041 | | Hutchison | 75,5 | -0,07 | 75,6 | 5764 | | Франция (EUR) | | Axa | 28,6 | +1,63 | 28,2 | 6329 | | BNP Paribas | 73,5 | +1,60 | 72,4 | 4813 | | Bouygues | 57,1 | +3,41 | 55,2 | 2097 | | Danone | 54,5 | +0,68 | 54,1 | 2403 | | EADS | 20,6 | +1,88 | 20,3 | 2776 | | France Telecom | 22,1 | +1,51 | 21,8 | 8240 | | Lafarge | 109,4 | +3,28 | 105,9 | 1378 | | Michelin | 87,2 | +2,53 | 85,1 | 1031 | | Peugeot | 56,6 | +0,98 | 56,0 | 2088 | | Renault | 92,8 | +3,84 | 89,4 | 1977 | | Sanofi-Synthelab | 60,5 | +1,36 | 59,7 | 4208 | | Schneider Elec | 93,0 | +1,66 | 91,5 | 1282 | | STMicroelectronics | 12,5 | — | 12,5 | 4253 | | Total Fina Elf | 55,4 | +1,54 | 54,5 | 8271 | | Великобритания (GBp) | | ARM Holdings | 145,5 | +1,39 | 143,5 | 6840 | | BAE System | 463,8 | +2,32 | 453,0 | 23974 | | Barclays | 607,3 | +4,74 | 580,0 | 71834 | | BP | 563,3 | +0,99 | 558,0 | 52311 | | BAT | 1636,5 | +2,76 | 1593,0 | 4842 | | British Airways | 397,9 | +2,11 | 391,8 | 10961 | | British Telecom | 301,7 | +2,60 | 297,8 | 67933 | | Cable & Wireless | 163,0 | +1,86 | 161,0 | 15995 | | Cadbury Schweppes | 560,6 | +3,00 | 549,5 | 13583 | | HSBC Hldg | 873,6 | +1,38 | 870,0 | 32456 | | Lloyds TSB Grp | 531,8 | +2,21 | 520,5 | 19404 | | Marks & Spencer | 613,8 | +1,99 | 602,0 | 7098 | | Prudential | 686,8 | +2,61 | 669,5 | 20807 | | Reuters Group | 642,0 | +1,34 | 633,5 | 4583 | | Rio Tinto | 3613,0 | +3,92 | 3545,0 | 6686 | | Sainsbury | 552,1 | +2,39 | 544,0 | 8647 | | Unilever | 1576,5 | +2,27 | 1542,0 | 4529 | | Vodafone Airtch | 159,0 | +3,30 | 157,8 | 251204 | | Германия (EUR) | | Allianz AG | 151,7 | +0,62 | 150,8 | 2558 | | BASF | 92,8 | +0,80 | 92,0 | 2518 | | Bayer AG | 55,1 | +0,84 | 54,7 | 3109 | | BMW | 43,6 | +1,99 | 42,8 | 3578 | | Commerzbank AG | 28,5 | +0,99 | 28,2 | 5257 | | Deutsche Bank n | 90,3 | +1,71 | 88,8 | 7690 | | Dt Telekom n | 13,4 | +0,67 | 13,4 | 23363 | | Hypovereinsbank | 41,0 | +0,34 | 40,9 | 56 | | Infineon Tech | 12,1 | — | 12,1 | 8719 | | Merck KGaA | 97,7 | +5,90 | 92,3 | 1945 | | Munich Re | 126,1 | +0,52 | 125,5 | 1207 | | Sap AG | 40,7 | +1,60 | 40,0 | 6136 | | Siemens | 88,9 | +1,59 | 87,5 | 4522 | | Volkswagen AG | 150,0 | — | 150,0 | 1795 | | Финляндия (EUR) | | Nokia | 25,0 | +2,08 | 24,5 | 26106 | | Stora Enso | 12,9 | +1,66 | 12,7 | 5091 | | Швейцария (CHF) | | Ciba Special | 61,7 | -0,32 | 61,9 | 917 | | Lonza Grp AG | 116,0 | +1,67 | 114,1 | 165 | | CS Group | 76,8 | +1,05 | 76,0 | 7193 | | Nestle | 514,5 | +1,28 | 508,0 | 925 | | Novartis | 64,1 | +1,75 | 63,0 | 10314 | | Roche | 233,8 | +0,09 | 233,6 | 6 | | Swiss Re | 100,5 | +0,85 | 99,7 | 1690 | | UBS AG | 61,4 | +0,99 | 60,8 | 12337 | | Zurich Fin | 342,0 | +1,33 | 337,5 | 787 | | Швеция (SEK) | | ABB | 156,5 | +1,62 | 154,0 | 4782 | | Electrolux | 145,0 | +2,29 | 141,8 | 3186 | | Ericsson | 25,8 | +5,39 | 24,5 | 206848 | | Nordea | 102,5 | +1,49 | 101,0 | 5666 | | Volvo | 111,0 | +1,37 | 109,5 | 8220 | | Голландия (EUR) | | ABN Amro Hld | 34,1 | +0,20 | 18,6 | 45 | | Ahold Kon | 10,2 | +2,99 | 33,1 | 24312 | | Fortis | 25,9 | +0,77 | 13,0 | 7431 | | ING Grp | 29,5 | +0,30 | 10,1 | 13543 | | Philips | 30,0 | +1,49 | 25,5 | 5376 | | Россия (ADR) | | АФК Система | 29,90 | +4,91 | 28,50 | 183 | | Вимм-Билль-Данн | 111,59 | -1,03 | 112,75 | 33 | | Вымпелком | 25,45 | +1,07 | 25,18 | 587 | | Газпром | 41,32 | +1,63 | 41,02 | 3168 | | ЛУКОЙЛ | 75,55 | +0,94 | 74,60 | 2868 | | Мобильные телесистемы | 62,17 | +1,34 | 61,35 | 299 | | Норильский никель | 225,06 | +0,56 | 225,00 | 313 | | Пятерочка | 34,60 | +0,58 | 34,50 | 45 | | РАО ЕЭС России | 120,05 | — | 120,00 | 163 | | Ростелеком | 60,06 | -0,17 | 60,00 | 11 | | Стальная группа Мечел | 45,62 | +2,91 | 44,33 | 349 | | Сургутнефтегаз | 61,83 | +0,33 | 61,30 | 392 | | Канада (CAD) | | Alcan Inc | 103,2 | +2,56 | 29,3 | 13899 | | Bank Nova Scotia | 51,8 | -0,57 | 103,8 | 287 | | BCE Inc | 40,8 | +1,01 | 62,3 | 590 | | Imperial Oil | 46,6 | +0,02 | 51,8 | 743 | | Loblaw Cos Ltd | 45,1 | -0,27 | 40,9 | 2440 | | Nortel Networks | 17,7 | +0,60 | 46,4 | 275 | | Royal Bank of Canada | 53,3 | +0,94 | 44,7 | 95 | | США ($) | | Abbott Labs | 51,67 | -0,02 | 51,68 | 1245 | | Agilent Tech | 36,29 | +0,53 | 36,10 | 436 | | Alcoa | 33,97 | -0,23 | 34,05 | 2326 | | Allstate Corp | 53,99 | +1,09 | 53,41 | 530 | | Alltel | 68,88 | +0,13 | 68,79 | 389 | | Amer Electric Power | 45,10 | +1,03 | 44,64 | 489 | | Amer Express Co | 58,88 | +0,29 | 58,71 | 883 | | AIG | 64,50 | +0,55 | 64,15 | 1534 | | Amgen | 51,76 | +1,41 | 51,04 | 4858 | | Analog Devices | 36,70 | -0,05 | 36,72 | 423 | | Anheuser-Busch | 49,66 | +0,14 | 49,59 | 425 | | Time Warner Inc | 18,18 | -0,11 | 18,20 | 2742 | | Apple Comp Inc | 135,46 | -0,91 | 136,71 | 18026 | | Applied Materials | 20,97 | +0,29 | 20,91 | 5286 | | Automatic Data Proc | 44,48 | +0,11 | 44,43 | 702 | | Bank of America | 49,41 | +0,92 | 48,96 | 3876 | | Bank of New York | 40,20 | +1,72 | 39,52 | 860 | | Baxter Int | 54,15 | +2,00 | 53,09 | 471 | | BCE Inc | 39,09 | +0,54 | 38,88 | 134 | | Berkshire cl a* | 118,70 | +0,34 | 118,30 | 1 | | Berkshire cl b* | 3,95 | +0,25 | 3,94 | 4 | | Boeing Co | 97,25 | +2,01 | 95,33 | 1039 | | Bristol Myers sq | 28,55 | +1,96 | 28,00 | 1979 | | Cardinal Health | 67,44 | +1,17 | 66,66 | 327 | | Carnival | 44,75 | +1,24 | 44,20 | 533 | | Caterpillar Inc | 73,66 | -0,11 | 73,74 | 985 | | ChevronTexaco | 87,66 | +0,70 | 87,05 | 2285 | | Cigna | 51,77 | +0,66 | 51,43 | 244 | | Cisco | 31,94 | +0,63 | 31,74 | 14628 | | Citigroup | 45,85 | +1,21 | 45,30 | 5585 | | Coca-Cola Co | 55,05 | +0,88 | 54,57 | 1757 | | Colgate Palmoliv | 67,18 | +0,73 | 66,69 | 515 | | Costco Wholesale | 58,29 | +1,83 | 57,24 | 1942 | | Dow Chemical Co | 41,39 | +1,07 | 40,95 | 939 | | Du Pont Co | 47,49 | +0,42 | 47,29 | 743 | | Eastman Kodak | 26,59 | -0,26 | 26,66 | 408 | | Eli Lilly | 56,32 | +0,32 | 56,14 | 845 | | EMC Corp | 19,54 | +2,09 | 19,14 | 6051 | | Emerson Electric | 47,64 | -0,02 | 47,65 | 641 | | Exelon | 75,13 | +2,37 | 73,39 | 589 | | Exxon Mobil | 85,31 | +0,53 | 84,86 | 4335 | | Fannie Mae | 63,22 | +0,73 | 62,52 | 1356 | | First Data Corp | 33,44 | +0,45 | 33,29 | 1901 | | Ford Motor Co | 7,65 | +1,73 | 7,52 | 4936 | | Gap Inc | 18,00 | +1,64 | 17,71 | 1249 | | Genentech | 77,90 | -1,58 | 79,15 | 953 | | General Elec Co | 39,16 | -0,08 | 39,19 | 4523 | | General Motors | 30,31 | +3,77 | 29,21 | 2703 | | Goldman Sachs Gr | 183,88 | +0,15 | 183,61 | 1966 | | HJ Heinz Co | 45,49 | +0,91 | 45,08 | 260 | | Halliburton Co | 35,65 | +1,11 | 35,26 | 2016 | | Hewlett-Packard | 49,94 | +1,92 | 49,00 | 2082 | | Home Depot Inc | 34,32 | +1,51 | 33,81 | 3275 | | Honeywell Int | 55,95 | +1,62 | 55,06 | 644 | | Illinois Tool Works | 56,52 | +0,41 | 56,29 | 216 | | Intel Corp | 25,59 | +0,95 | 25,35 | 28194 | | IBM | 117,05 | +1,08 | 115,80 | 1484 | | Intl Paper | 34,31 | -0,35 | 34,43 | 494 | | Johnson&Johnson | 61,98 | +0,23 | 61,84 | 1683 | | J P Morgan Chase | 44,28 | +0,80 | 43,93 | 2690 | | Kimberly-Clark | 68,47 | +0,47 | 68,15 | 401 | | Kohls | 52,99 | -0,30 | 53,15 | 834 | | Kroger | 26,43 | +2,36 | 25,82 | 785 | | Lehman Brothers | 55,40 | +2,88 | 53,85 | 2468 | | Lockheed Martin | 98,04 | +0,54 | 97,51 | 291 | | Lowes Cos | 29,89 | +0,44 | 29,76 | 1589 | | Marsh & McLennan | 26,25 | +0,38 | 26,15 | 401 | | McDonalds Corp | 52,36 | +4,41 | 50,15 | 3206 | | Medtronic | 54,11 | +0,35 | 53,92 | 747 | | Merck & Co | 49,78 | -0,06 | 49,81 | 1330 | | Merrill Lynch | 72,79 | +0,25 | 72,61 | 1394 | | Metlife Inc | 63,46 | -0,03 | 63,48 | 637 | | Micron Tech | 11,63 | -0,09 | 11,64 | 1924 | | Microsoft | 28,83 | +1,23 | 28,48 | 13955 | | Minnesota Mining | 88,09 | +0,31 | 87,82 | 863 | | Motorola Inc | 17,25 | +1,35 | 17,02 | 2131 | | Occidental Petr | 58,49 | -0,32 | 58,68 | 1050 | | Omnicom Group | 50,25 | -0,20 | 50,90 | 231 | | Oracle Corp | 20,34 | +0,84 | 20,17 | 8766 | | Pfizer Inc | 24,12 | +0,67 | 23,96 | 4542 | | Philip Morris | 67,32 | +0,03 | 67,30 | 883 | | Raytheon Co | 60,36 | +1,21 | 59,64 | 687 | | Schering-plough | 30,03 | +1,66 | 29,54 | 1167 | | Tenet Healthcare | 3,34 | +0,30 | 3,33 | 1926 | | Texas Instrument | 35,77 | +1,56 | 35,22 | 1837 | | Textron Inc | 56,00 | +0,76 | 55,58 | 274 | | Time Warner Inc | 18,18 | -0,11 | 18,20 | 2742 | | Tyco Int | 41,91 | -0,38 | 42,07 | 581 | | Unisys Corp | 6,73 | -1,32 | 6,82 | 478 | | UPS | 73,75 | -0,05 | 73,79 | 604 | | United Tech | 74,24 | -0,34 | 74,49 | 942 | | Unitedhealth Gr | 49,36 | +0,49 | 49,12 | 1100 | | US Bancorp | 31,49 | +0,51 | 31,33 | 1294 | | Verizon Comm | 41,84 | +1,43 | 41,25 | 1596 | | Wachovia | 47,85 | +1,21 | 47,28 | 2002 | | Wal-Mart Stores | 42,58 | +0,73 | 42,27 | 2364 | | Walt Disney Co | 33,34 | -0,66 | 33,56 | 1213 | | Washington Mutual | 34,45 | -0,83 | 34,74 | 2159 | | Wells Fargo | 35,92 | +2,22 | 35,14 | 3745 | | Xerox Corp | 17,01 | +0,89 | 16,86 | 656 |
|
