| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +1,07 | 10,3 | 3127 | | ANZ Banking Grp | 28,3 | -0,84 | 28,6 | 7040 | | CommonWealth Bank | 55,3 | +0,09 | 55,2 | 4429 | | National Australian Bank | 38,6 | — | 38,6 | 5494 | | Telstra Corp | 4,4 | +0,23 | 4,4 | 48140 | | Westpac Banking | 26,8 | -0,07 | 26,9 | 2427 | | Япония (JPY) | | Asahi Kasei | 900,0 | +4,29 | 863,0 | 10802 | | Daiwa Securities | 1005,0 | -1,37 | 1019,0 | 11566 | | Fuji Photo Film | 5090,0 | +1,19 | 5030,0 | 1559 | | Fujitsu Ltd | 769,0 | -2,16 | 786,0 | 17649 | | Honda Motor Co | 3760,0 | +1,62 | 3700,0 | 6935 | | Kao Corp | 3270,0 | -0,30 | 3280,0 | 1600 | | KDDI* | 863000,0 | +2,37 | 843000,0 | 11 | | Mitsubishi Fin Gr* | 1000000,
0 | -1,96 | 1020000,0 | 40 | | Mitsubishi Electric | 1402,0 | +0,94 | 1389,0 | 12496 | | NEC Corp | 542,0 | -0,91 | 547,0 | 6141 | | Nippon Steel Corp | 760,0 | — | 760,0 | 45686 | | Nissan Motor Co | 1100,0 | +0,46 | 1095,0 | 13544 | | NTT* | 519000,0 | +0,19 | 518000,0 | 26 | | NTT DoCoMo* | 167000,0 | -0,60 | 168000,0 | 83 | | Pioneer | 1322,0 | -0,38 | 1327,0 | 2156 | | Ricoh | 2285,0 | +0,44 | 2275,0 | 3887 | | Seikisui House | 1335,0 | -2,48 | 1369,0 | 5142 | | Shin-Etsu Chem | 7440,0 | -3,13 | 7680,0 | 3203 | | Sony | 5310,0 | -1,12 | 5370,0 | 3427 | | Sumitomo Chem | 835,0 | -0,12 | 836,0 | 5080 | | TDK Corp | 9620,0 | — | 9620,0 | 805 | | Toshiba Corp | 954,0 | -4,41 | 998,0 | 38773 | | Toyota Motor Co | 6380,0 | -1,09 | 6450,0 | 5929 | | Гонконг (HKD) | | Cheung Kong | 121,7 | +2,27 | 119,0 | 15462 | | China Mobile | 104,8 | +1,95 | 102,8 | 23360 | | China Unicom | 13,9 | -0,14 | 13,9 | 6809 | | CLP Holdings | 54,3 | -0,28 | 54,4 | 2904 | | CNOOC | 10,1 | -0,98 | 10,2 | 153544 | | Hang Seng Bank | 128,6 | -0,69 | 129,5 | 3283 | | Henderson Land | 61,3 | +3,99 | 58,9 | 18453 | | HSBC Holdings | 139,5 | +0,43 | 138,9 | 19127 | | Hutchison | 80,6 | +0,56 | 80,2 | 18331 | | Франция (EUR) | | Axa | 28,8 | +1,02 | 28,6 | 4664 | | BNP Paribas | 74,7 | +0,69 | 74,2 | 4174 | | Bouygues | 60,1 | +1,09 | 59,5 | 1923 | | Danone | 56,3 | +1,64 | 55,4 | 1765 | | EADS | 20,3 | — | 20,3 | 1712 | | France Telecom | 22,6 | +1,48 | 22,3 | 10475 | | Lafarge | 109,6 | -0,05 | 109,6 | 1222 | | Michelin | 88,3 | +0,76 | 87,6 | 499 | | Peugeot | 55,8 | -0,66 | 56,6 | 1216 | | Renault | 94,2 | +1,29 | 93,0 | 988 | | Sanofi-Synthelab | 62,1 | +1,07 | 61,4 | 2948 | | Schneider Elec | 92,7 | +0,28 | 92,4 | 1234 | | STMicroelectronics | 12,1 | -2,90 | 12,4 | 5968 | | Total Fina Elf | 56,6 | +1,40 | 55,8 | 5475 | | Великобритания (GBp) | | ARM Holdings | 145,0 | -0,17 | 145,3 | 4775 | | BAE System | 483,5 | +1,10 | 478,3 | 27016 | | Barclays | 609,5 | +0,33 | 608,0 | 44596 | | BP | 574,0 | +1,15 | 567,5 | 44970 | | BAT | 1706,1 | +1,67 | 1679,0 | 4121 | | British Airways | 392,8 | -0,76 | 396,5 | 7089 | | British Telecom | 318,0 | +2,58 | 310,0 | 56367 | | Cable & Wireless | 173,9 | +4,26 | 166,8 | 45175 | | Cadbury Schweppes | 587,0 | +1,91 | 575,5 | 10300 | | HSBC Hldg | 887,5 | +0,91 | 880,0 | 26264 | | Lloyds TSB Grp | 533,0 | +0,09 | 533,0 | 18340 | | Marks & Spencer | 613,0 | — | 612,5 | 5277 | | Prudential | 684,5 | +0,81 | 679,5 | 11725 | | Reuters Group | 649,0 | +0,85 | 643,5 | 2074 | | Rio Tinto | 3695,0 | +1,12 | 3666,0 | 7071 | | Sainsbury | 561,5 | +0,18 | 560,5 | 4059 | | Unilever | 1610,0 | +1,32 | 1589,0 | 3324 | | Vodafone Airtch | 168,8 | +1,69 | 166,1 | 186022 | | Германия (EUR) | | Allianz AG | 149,6 | -0,61 | 150,5 | 3101 | | BASF | 93,0 | +0,46 | 92,5 | 1247 | | Bayer AG | 55,5 | +0,20 | 55,4 | 2597 | | BMW | 42,9 | -0,23 | 43,0 | 3014 | | Commerzbank AG | 28,2 | +0,18 | 28,2 | 5189 | | Deutsche Bank n | 90,7 | +0,51 | 90,2 | 6367 | | Dt Telekom n | 13,7 | +0,74 | 13,6 | 25458 | | Hypovereinsbank | 40,8 | +0,12 | 40,7 | 22 | | Infineon Tech | 11,8 | -0,51 | 11,8 | 7832 | | Merck KGaA | 99,3 | -0,55 | 97,7 | 583 | | Munich Re | 126,9 | -0,68 | 127,8 | 1375 | | Sap AG | 41,5 | +1,07 | 40,7 | 6283 | | Siemens | 88,0 | -0,43 | 88,4 | 3359 | | Volkswagen AG | 151,3 | +0,83 | 150,0 | 1047 | | Финляндия (EUR) | | Nokia | 24,4 | -0,29 | 24,4 | 21081 | | Stora Enso | 13,1 | +0,38 | 13,0 | 1837 | | Швейцария (CHF) | | Ciba Special | 62,0 | +0,32 | 61,7 | 587 | | Lonza Grp AG | 117,5 | +0,26 | 117,2 | 214 | | CS Group | 77,6 | +0,65 | 77,1 | 7116 | | Nestle | 531,0 | +1,43 | 523,5 | 840 | | Novartis | 65,3 | +1,24 | 64,5 | 7304 | | Roche | 234,4 | +0,69 | 232,8 | 2 | | Swiss Re | 100,7 | +0,20 | 100,5 | 1106 | | UBS AG | 62,3 | +1,30 | 61,5 | 10492 | | Zurich Fin | 347,0 | +0,22 | 346,3 | 979 | | Швеция (SEK) | | ABB | 158,5 | — | 158,5 | 2695 | | Electrolux | 146,0 | — | 146,0 | 1616 | | Ericsson | 26,4 | +0,30 | 26,3 | 137738 | | Nordea | 103,3 | +0,29 | 103,0 | 8220 | | Volvo | 113,5 | +0,89 | 112,5 | 8116 | | Голландия (EUR) | | ABN Amro Hld | 35,0 | +0,66 | 18,9 | 30421 | | Ahold Kon | 10,2 | +2,16 | 34,3 | 26620 | | Fortis | 25,7 | +0,38 | 13,2 | 5365 | | ING Grp | 30,1 | -0,20 | 10,2 | 7925 | | Philips | 30,5 | -0,16 | 25,7 | 3859 | | Россия | | АФК Система | 30,10 | +2,54 | 29,50 | 673 | | Вимм-Билль-Данн | 111,83 | +3,70 | 107,84 | 71 | | Вымпелком | 27,61 | +4,62 | 26,39 | 1015 | | Газпром | 41,85 | +1,86 | 41,90 | 7533 | | ЛУКОЙЛ | 76,20 | +1,46 | 75,30 | 2384 | | Мобильные телесистемы | 65,26 | +2,90 | 63,42 | 318 | | Норильский никель | 228,55 | +0,88 | 226,50 | 581 | | Пятерочка | 32,25 | +0,27 | 33,96 | 87 | | РАО ЕЭС России | 117,80 | -0,63 | 118,50 | 289 | | Ростелеком | 61,05 | +0,96 | 60,47 | 80 | | Стальная группа Мечел | 47,30 | +4,32 | 45,34 | 514 | | Сургутнефтегаз | 62,38 | +1,30 | 61,60 | 618 | | Канада (CAD) | | Alcan Inc | 102,2 | +0,63 | 30,3 | 6921 | | Bank Nova Scotia | 52,2 | -0,21 | 102,4 | 108 | | BCE Inc | 40,5 | +0,48 | 62,2 | 288 | | Imperial Oil | 48,6 | +0,31 | 52,1 | 481 | | Loblaw Cos Ltd | 44,8 | -0,12 | 40,6 | 391 | | Nortel Networks | 17,2 | +2,27 | 47,5 | 140 | | Royal Bank of Canada | 53,2 | +0,18 | 44,7 | 37 | | США ($) | | Abbott Labs | 52,59 | +0,65 | 52,25 | 341 | | Agilent Tech | 36,34 | +0,14 | 36,29 | 121 | | Alcoa | 34,40 | +2,23 | 33,65 | 862 | | Allstate Corp | 54,76 | +0,53 | 54,47 | 193 | | Alltel | 69,12 | +0,03 | 69,10 | 210 | | Amer Electric Power | 45,82 | +0,75 | 45,48 | 142 | | Amer Express Co | 59,68 | +0,34 | 59,48 | 456 | | AIG | 64,84 | +0,23 | 64,69 | 698 | | Amgen | 56,35 | +1,28 | 55,64 | 3066 | | Analog Devices | 36,04 | -0,14 | 36,09 | 256 | | Anheuser-Busch | 50,61 | +0,34 | 50,44 | 330 | | Time Warner Inc | 18,78 | +1,19 | 18,56 | 2260 | | Apple Comp Inc | 137,79 | +0,69 | 136,85 | 7468 | | Applied Materials | 20,77 | +1,07 | 20,55 | 3132 | | Automatic Data Proc | 44,67 | +0,07 | 44,64 | 294 | | Bank of America | 49,83 | +0,89 | 49,39 | 1087 | | Bank of New York | 42,00 | +2,44 | 41,00 | 480 | | Baxter Int | 54,98 | +0,79 | 54,55 | 146 | | BCE Inc | 39,16 | +0,26 | 39,06 | 20 | | Berkshire cl a* | 118,60 | +0,42 | 118,10 | 1 | | Berkshire cl b* | 3,95 | -0,06 | 3,95 | 2 | | Boeing Co | 99,00 | +0,69 | 98,32 | 367 | | Bristol Myers sq | 28,78 | +1,55 | 28,34 | 462 | | Cardinal Health | 67,99 | +0,88 | 67,40 | 103 | | Carnival | 44,66 | +0,16 | 44,59 | 222 | | Caterpillar Inc | 73,07 | +0,41 | 72,77 | 371 | | ChevronTexaco | 90,24 | +1,18 | 89,19 | 795 | | Cigna | 54,15 | -0,04 | 54,17 | 94 | | Cisco | 31,80 | +0,06 | 31,78 | 5523 | | Citigroup | 46,03 | +0,59 | 45,76 | 1524 | | Coca-Cola Co | 55,89 | +0,09 | 55,84 | 630 | | Colgate Palmoliv | 68,39 | +0,35 | 68,15 | 329 | | Costco Wholesale | 59,37 | +1,52 | 58,48 | 807 | | Dow Chemical Co | 42,18 | +0,67 | 41,90 | 246 | | Du Pont Co | 48,08 | +0,88 | 47,66 | 329 | | Eastman Kodak | 27,69 | -0,43 | 27,81 | 212 | | Eli Lilly | 57,38 | +0,58 | 57,05 | 234 | | EMC Corp | 19,29 | -0,67 | 19,42 | 1613 | | Emerson Electric | 48,23 | +0,69 | 47,90 | 208 | | Exelon | 75,47 | +0,96 | 74,94 | 288 | | Exxon Mobil | 88,84 | +1,36 | 87,65 | 1808 | | Fannie Mae | 62,85 | +0,02 | 62,84 | 297 | | First Data Corp | 33,30 | -0,24 | 33,38 | 504 | | Ford Motor Co | 7,67 | +2,27 | 7,50 | 3556 | | Gap Inc | 17,95 | +0,39 | 17,88 | 339 | | Genentech | 78,17 | -0,96 | 78,93 | 146 | | General Elec Co | 40,11 | +0,53 | 39,90 | 2401 | | General Motors | 31,86 | +5,32 | 30,25 | 3301 | | Goldman Sachs Gr | 185,93 | +1,86 | 182,53 | 767 | | HJ Heinz Co | 46,39 | +0,91 | 45,97 | 113 | | Halliburton Co | 36,84 | +0,60 | 36,62 | 560 | | Hewlett-Packard | 48,64 | -0,25 | 48,76 | 1219 | | Home Depot Inc | 35,48 | +1,11 | 35,09 | 1013 | | Honeywell Int | 56,26 | +0,52 | 55,97 | 249 | | Illinois Tool Works | 55,97 | +0,23 | 55,84 | 155 | | Intel Corp | 25,36 | -0,39 | 25,46 | 14054 | | IBM | 116,51 | +0,44 | 116,00 | 486 | | Intl Paper | 35,02 | +1,04 | 34,66 | 220 | | Johnson&Johnson | 62,96 | +0,72 | 62,51 | 679 | | J P Morgan Chase | 44,95 | +1,08 | 44,47 | 1370 | | Kimberly-Clark | 69,60 | +0,07 | 69,55 | 207 | | Kohls | 55,09 | +3,42 | 53,27 | 721 | | Kroger | 26,67 | +0,87 | 26,44 | 263 | | Lehman Brothers | 58,75 | +2,93 | 57,08 | 1276 | | Lockheed Martin | 98,93 | +1,34 | 97,99 | 170 | | Lowes Cos | 30,06 | +1,04 | 29,75 | 525 | | Marsh & McLennan | 26,31 | +0,65 | 26,14 | 125 | | McDonalds Corp | 53,58 | +4,65 | 51,20 | 2052 | | Medtronic | 54,97 | +1,18 | 54,33 | 424 | | Merck & Co | 50,46 | +1,59 | 49,67 | 767 | | Merrill Lynch | 73,72 | +1,04 | 72,96 | 802 | | Metlife Inc | 64,47 | +0,89 | 63,90 | 247 | | Micron Tech | 11,36 | +0,98 | 11,25 | 592 | | Microsoft | 29,06 | +0,45 | 28,93 | 6853 | | Minnesota Mining | 89,12 | +0,04 | 89,08 | 251 | | Motorola Inc | 17,01 | -1,33 | 17,24 | 1350 | | Occidental Petr | 61,92 | +1,76 | 60,85 | 357 | | Omnicom Group | 49,98 | -0,52 | 50,24 | 110 | | Oracle Corp | 20,54 | — | 20,54 | 4154 | | Pfizer Inc | 24,45 | +1,07 | 24,19 | 1601 | | Philip Morris | 67,58 | +0,12 | 67,50 | 558 | | Raytheon Co | 61,94 | +1,26 | 61,17 | 242 | | Schering-plough | 30,39 | +0,03 | 30,38 | 287 | | Tenet Healthcare | 3,40 | — | 3,40 | 241 | | Texas Instrument | 34,85 | -0,77 | 35,12 | 1460 | | Textron Inc | 56,50 | +0,86 | 56,02 | 82 | | Time Warner Inc | 18,78 | +1,19 | 18,56 | 2260 | | Tyco Int | 43,17 | +1,01 | 42,74 | 230 | | Unisys Corp | 6,67 | -1,33 | 6,76 | 117 | | UPS | 74,86 | +0,93 | 74,17 | 239 | | United Tech | 75,30 | +0,61 | 74,84 | 328 | | Unitedhealth Gr | 49,55 | +0,16 | 49,47 | 402 | | US Bancorp | 32,04 | +0,63 | 31,84 | 458 | | Verizon Comm | 42,52 | +1,55 | 41,87 | 777 | | Wachovia | 49,98 | +2,00 | 49,00 | 924 | | Wal-Mart Stores | 42,94 | +0,54 | 42,71 | 803 | | Walt Disney Co | 33,62 | -0,30 | 33,72 | 534 | | Washington Mutual | 35,47 | +0,68 | 35,23 | 606 | | Wells Fargo | 35,72 | +0,11 | 35,68 | 842 | | Xerox Corp | 17,01 | +1,19 | 16,81 | 314 |
|
