| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +0,98 | 10,2 | 8297 | | ANZ Banking Grp | 28,6 | +2,77 | 27,8 | 9005 | | CommonWealth Bank | 55,9 | +1,58 | 55,0 | 4176 | | National Australian Bank | 38,2 | +2,55 | 37,3 | 8457 | | Telstra Corp | 4,4 | +1,15 | 4,3 | 45378 | | Westpac Banking | 27,5 | +2,43 | 26,8 | 8209 | | Япония (JPY) | | Asahi Kasei | 893,0 | +2,06 | 875,0 | 5769 | | Daiwa Securities | 1040,0 | +7,11 | 971,0 | 11585 | | Fuji Photo Film | 5240,0 | +3,97 | 5040,0 | 1603 | | Fujitsu Ltd | 796,0 | +3,11 | 772,0 | 13776 | | Honda Motor Co | 3890,0 | +3,46 | 3760,0 | 6133 | | Kao Corp | 3380,0 | +3,68 | 3260,0 | 2311 | | KDDI* | 866000,0 | +1,29 | 855000,0 | 16 | | Mitsubishi Fin Gr* | 1050000,
0 | +6,06 | 990000,0 | 58 | | Mitsubishi Electric | 1457,0 | +3,92 | 1402,0 | 12784 | | NEC Corp | 559,0 | +4,49 | 535,0 | 16116 | | Nippon Steel Corp | 794,0 | +4,47 | 760,0 | 48254 | | Nissan Motor Co | 1150,0 | +3,79 | 1108,0 | 14326 | | NTT* | 522000,0 | +0,77 | 518000,0 | 24 | | NTT DoCoMo* | 171000,0 | +2,40 | 167000,0 | 157 | | Pioneer | 1403,0 | +2,33 | 1371,0 | 3262 | | Ricoh | 2415,0 | +3,87 | 2325,0 | 2046 | | Seikisui House | 1348,0 | +3,69 | 1300,0 | 5948 | | Shin-Etsu Chem | 7840,0 | +4,39 | 7510,0 | 2561 | | Sony | 5490,0 | +3,58 | 5300,0 | 5801 | | Sumitomo Chem | 888,0 | +5,71 | 840,0 | 10690 | | TDK Corp | 10110,0 | +4,33 | 9690,0 | 1384 | | Toshiba Corp | 986,0 | +4,56 | 943,0 | 21927 | | Toyota Motor Co | 6700,0 | +4,85 | 6390,0 | 7631 | | Гонконг (HKD) | | Cheung Kong | 128,6 | +7,17 | 120,0 | 17922 | | China Mobile | 111,0 | +4,52 | 106,2 | 46354 | | China Unicom | 14,1 | +4,29 | 13,5 | 22927 | | CLP Holdings | 53,8 | +0,37 | 53,6 | 4899 | | CNOOC | 12,0 | +12,38 | 10,7 | 278111 | | Hang Seng Bank | 136,9 | +3,09 | 132,8 | 6810 | | Henderson Land | 62,1 | +4,55 | 59,4 | 13776 | | HSBC Holdings | 141,4 | +2,69 | 137,7 | 60018 | | Hutchison | 82,0 | +2,12 | 80,3 | 10481 | | Франция (EUR) | | Axa | 30,5 | +5,98 | 28,8 | 20073 | | BNP Paribas | 78,1 | +5,28 | 74,2 | 10044 | | Bouygues | 59,9 | +2,66 | 58,4 | 1445 | | Danone | 57,2 | +0,85 | 56,7 | 2370 | | EADS | 20,6 | +1,33 | 20,4 | 3114 | | France Telecom | 22,6 | +0,18 | 22,6 | 14403 | | Lafarge | 112,3 | +3,65 | 108,3 | 1811 | | Michelin | 90,2 | +6,62 | 84,6 | 2119 | | Peugeot | 56,9 | +1,53 | 56,0 | 1327 | | Renault | 98,5 | +4,34 | 94,4 | 2251 | | Sanofi-Synthelab | 62,1 | +1,89 | 60,9 | 4057 | | Schneider Elec | 92,5 | +2,71 | 90,1 | 1933 | | STMicroelectronics | 12,0 | +1,10 | 11,8 | 5234 | | Total Fina Elf | 58,3 | +2,82 | 56,7 | 8047 | | Великобритания (GBp) | | ARM Holdings | 142,2 | +4,60 | 136,0 | 15907 | | BAE System | 487,0 | +0,98 | 482,3 | 20527 | | Barclays | 642,5 | +5,85 | 607,0 | 98596 | | BP | 589,5 | +3,15 | 571,5 | 67588 | | BAT | 1693,0 | +0,18 | 1690,0 | 5284 | | British Airways | 387,0 | +2,93 | 376,0 | 21270 | | British Telecom | 314,8 | -0,24 | 315,5 | 34299 | | Cable & Wireless | 176,9 | +2,91 | 171,9 | 28829 | | Cadbury Schweppes | 596,0 | +3,11 | 578,0 | 15140 | | HSBC Hldg | 916,6 | +2,29 | 896,5 | 94121 | | Lloyds TSB Grp | 543,8 | +4,62 | 519,5 | 49635 | | Marks & Spencer | 588,5 | +3,16 | 570,5 | 12652 | | Prudential | 704,1 | +6,83 | 659,0 | 42438 | | Reuters Group | 655,0 | +0,77 | 650,0 | 3378 | | Rio Tinto | 3960,0 | +6,17 | 3730,0 | 13862 | | Sainsbury | 559,5 | +1,63 | 550,5 | 16561 | | Unilever | 1636,0 | +2,00 | 1604,0 | 6519 | | Vodafone Airtch | 168,0 | +0,96 | 166,4 | 214232 | | Германия (EUR) | | Allianz AG | 157,9 | +4,11 | 151,7 | 5700 | | BASF | 96,2 | +1,43 | 94,8 | 2734 | | Bayer AG | 58,3 | +1,39 | 57,5 | 3800 | | BMW | 43,1 | +1,89 | 42,3 | 4363 | | Commerzbank AG | 28,9 | +5,40 | 27,4 | 15218 | | Deutsche Bank n | 94,3 | +4,43 | 90,3 | 13273 | | Dt Telekom n | 13,9 | +1,02 | 13,8 | 22678 | | Hypovereinsbank | 40,9 | +0,02 | 40,9 | 67 | | Infineon Tech | 11,9 | +0,34 | 11,8 | 7977 | | Merck KGaA | 98,5 | +0,26 | 98,2 | 514 | | Munich Re | 130,3 | +2,35 | 127,3 | 2283 | | Sap AG | 41,7 | +1,09 | 41,3 | 8194 | | Siemens | 93,7 | +5,84 | 88,5 | 9415 | | Volkswagen AG | 153,9 | +1,06 | 152,3 | 1215 | | Финляндия (EUR) | | Nokia | 26,5 | +4,71 | 25,3 | 33764 | | Stora Enso | 13,3 | +3,91 | 12,8 | 5124 | | Швейцария (CHF) | | Ciba Special | 61,3 | +1,57 | 60,4 | 598 | | Lonza Grp AG | 120,7 | +1,86 | 118,5 | 566 | | CS Group | 80,3 | +4,69 | 76,7 | 21016 | | Nestle | 530,5 | +1,43 | 523,0 | 1239 | | Novartis | 65,8 | +1,70 | 64,7 | 10083 | | Roche | 237,0 | +0,85 | 235,0 | 2 | | Swiss Re | 103,1 | +3,46 | 99,7 | 2537 | | UBS AG | 64,9 | +4,42 | 62,2 | 29866 | | Zurich Fin | 355,5 | +3,87 | 342,3 | 2090 | | Швеция (SEK) | | ABB | 165,0 | +2,17 | 161,5 | 5134 | | Electrolux | 143,8 | +0,17 | 143,5 | 5932 | | Ericsson | 27,0 | +2,43 | 26,3 | 136574 | | Nordea | 105,8 | +3,73 | 102,0 | 9672 | | Volvo | 117,5 | +5,62 | 111,3 | 13761 | | Голландия (EUR) | | ABN Amro Hld | 36,6 | +2,01 | 19,0 | 39187 | | Ahold Kon | 10,6 | +0,77 | 36,3 | 31946 | | Fortis | 26,4 | +2,27 | 13,2 | 13564 | | ING Grp | 31,0 | +1,63 | 10,4 | 12163 | | Philips | 31,5 | +3,77 | 25,5 | 9973 | | Россия (ADR) | | АФК Система | 31,50 | +7,20 | 30,40 | 492 | | Вимм-Билль-Данн | 118,00 | +4,24 | 113,20 | 124 | | Вымпелком | 26,82 | -2,83 | 27,60 | 1562 | | Газпром | 43,80 | +3,24 | 42,92 | 10120 | | ЛУКОЙЛ | 79,20 | +4,56 | 76,80 | 4779 | | Мобильные телесистемы | 69,88 | +1,58 | 68,79 | 577 | | Норильский никель | 240,50 | +5,86 | 234,75 | 1427 | | Пятерочка | 32,77 | +0,62 | 32,50 | 329 | | РАО ЕЭС России | 121,25 | +1,65 | 121,00 | 731 | | Ростелеком | 62,40 | +1,02 | 61,77 | 62 | | Стальная группа Мечел | 50,00 | +1,69 | 49,17 | 480 | | Сургутнефтегаз | 63,96 | +4,05 | 61,70 | 1418 | | Канада (CAD) | | Alcan Inc | 100,8 | +2,84 | 30,6 | 7303 | | Bank Nova Scotia | 53,1 | +0,24 | 100,6 | 297 | | BCE Inc | 40,7 | -0,22 | 63,5 | 735 | | Imperial Oil | 49,9 | +0,78 | 52,7 | 454 | | Loblaw Cos Ltd | 44,9 | +0,64 | 40,4 | 1325 | | Nortel Networks | 17,1 | -0,18 | 50,0 | 273 | | Royal Bank of Canada | 54,2 | +0,04 | 44,9 | 43 | | США ($) | | Abbott Labs | 53,64 | +0,07 | 53,60 | 699 | | Agilent Tech | 37,38 | +0,48 | 37,20 | 217 | | Alcoa | 37,79 | +2,44 | 36,89 | 2091 | | Allstate Corp | 56,46 | +0,97 | 55,92 | 413 | | Alltel | 69,60 | +0,07 | 69,55 | 389 | | Amer Electric Power | 46,30 | +1,36 | 45,68 | 147 | | Amer Express Co | 61,12 | +0,53 | 60,80 | 993 | | AIG | 67,60 | +1,12 | 66,85 | 1573 | | Amgen | 56,22 | +0,37 | 56,01 | 2830 | | Analog Devices | 36,25 | +0,19 | 36,18 | 172 | | Anheuser-Busch | 50,46 | +0,12 | 50,40 | 343 | | Time Warner Inc | 18,51 | -0,80 | 18,66 | 1698 | | Apple Comp Inc | 142,35 | +1,01 | 140,92 | 11120 | | Applied Materials | 21,33 | +1,11 | 21,09 | 3608 | | Automatic Data Proc | 46,13 | +2,33 | 45,08 | 667 | | Bank of America | 51,75 | +1,02 | 51,23 | 2397 | | Bank of New York | 44,82 | +1,20 | 44,29 | 778 | | Baxter Int | 56,18 | +1,50 | 55,35 | 244 | | BCE Inc | 40,06 | +0,30 | 39,94 | 67 | | Berkshire cl a* | 119,10 | +0,34 | 118,70 | 1 | | Berkshire cl b* | 3,97 | +0,57 | 3,95 | 5 | | Boeing Co | 99,78 | +1,26 | 98,54 | 695 | | Bristol Myers sq | 29,01 | +0,35 | 28,91 | 785 | | Cardinal Health | 64,99 | -0,11 | 65,06 | 268 | | Carnival | 46,40 | -0,64 | 46,70 | 652 | | Caterpillar Inc | 79,37 | +2,47 | 77,46 | 1162 | | ChevronTexaco | 94,22 | +0,94 | 93,34 | 824 | | Cigna | 53,96 | +0,26 | 53,82 | 155 | | Cisco | 32,33 | +0,91 | 32,04 | 12953 | | Citigroup | 48,78 | +0,70 | 48,44 | 3665 | | Coca-Cola Co | 56,06 | -0,64 | 56,42 | 989 | | Colgate Palmoliv | 69,40 | +0,42 | 69,11 | 255 | | Costco Wholesale | 62,03 | +0,34 | 61,82 | 969 | | Dow Chemical Co | 44,27 | +1,44 | 43,64 | 850 | | Du Pont Co | 50,01 | +1,44 | 49,30 | 652 | | Eastman Kodak | 28,12 | +1,26 | 27,77 | 294 | | Eli Lilly | 57,65 | +0,89 | 57,14 | 434 | | EMC Corp | 19,06 | -1,09 | 19,27 | 1800 | | Emerson Electric | 51,00 | +1,61 | 50,19 | 488 | | Exelon | 78,52 | +2,36 | 76,71 | 419 | | Exxon Mobil | 92,64 | +0,96 | 91,76 | 2286 | | Fannie Mae | 65,36 | +4,51 | 62,54 | 1368 | | First Data Corp | 33,70 | -0,09 | 33,73 | 690 | | Ford Motor Co | 8,47 | +0,59 | 8,42 | 3278 | | Gap Inc | 18,69 | +0,65 | 18,57 | 786 | | Genentech | 79,78 | +0,73 | 79,20 | 301 | | General Elec Co | 41,88 | +0,48 | 41,68 | 5027 | | General Motors | 35,40 | -1,03 | 35,77 | 1611 | | Goldman Sachs Gr | 205,62 | +2,52 | 200,57 | 2215 | | HJ Heinz Co | 45,95 | -0,15 | 46,40 | 146 | | Halliburton Co | 38,03 | +1,12 | 37,61 | 1345 | | Hewlett-Packard | 49,95 | -0,44 | 50,17 | 1686 | | Home Depot Inc | 36,43 | +0,19 | 36,36 | 1504 | | Honeywell Int | 58,26 | +1,71 | 57,28 | 618 | | Illinois Tool Works | 58,05 | +0,42 | 57,81 | 368 | | Intel Corp | 25,73 | +1,26 | 25,41 | 16338 | | IBM | 116,06 | -0,49 | 116,63 | 901 | | Intl Paper | 36,27 | +1,77 | 35,64 | 784 | | Johnson&Johnson | 64,65 | +1,28 | 63,83 | 1732 | | J P Morgan Chase | 47,71 | -0,23 | 47,82 | 2563 | | Kimberly-Clark | 69,76 | +0,52 | 69,40 | 224 | | Kohls | 61,02 | +2,37 | 59,61 | 772 | | Kroger | 28,67 | -1,44 | 29,09 | 695 | | Lehman Brothers | 65,58 | +1,69 | 64,49 | 3161 | | Lockheed Martin | 101,82 | -0,27 | 102,10 | 283 | | Lowes Cos | 32,18 | +0,91 | 31,89 | 1500 | | Marsh & McLennan | 25,32 | +1,77 | 24,88 | 766 | | McDonalds Corp | 55,35 | +0,60 | 55,02 | 723 | | Medtronic | 55,68 | +0,43 | 55,44 | 604 | | Merck & Co | 51,00 | +0,85 | 50,57 | 749 | | Merrill Lynch | 77,70 | +2,66 | 75,69 | 1715 | | Metlife Inc | 69,09 | +0,82 | 68,53 | 434 | | Micron Tech | 10,99 | -1,61 | 11,17 | 1406 | | Microsoft | 28,59 | -1,18 | 28,93 | 20606 | | Minnesota Mining | 91,62 | -0,04 | 91,66 | 652 | | Motorola Inc | 17,40 | +0,99 | 17,23 | 1314 | | Occidental Petr | 65,20 | +2,24 | 63,77 | 833 | | Omnicom Group | 50,41 | +1,20 | 49,81 | 290 | | Oracle Corp | 21,02 | +1,40 | 20,73 | 12762 | | Pfizer Inc | 24,83 | +1,18 | 24,54 | 3147 | | Philip Morris | 68,17 | +0,16 | 68,06 | 789 | | Raytheon Co | 62,22 | +0,16 | 62,12 | 350 | | Schering-plough | 31,25 | +1,20 | 30,88 | 836 | | Tenet Healthcare | 3,31 | -0,90 | 3,34 | 631 | | Texas Instrument | 35,13 | +1,01 | 34,78 | 1279 | | Textron Inc | 60,90 | +2,59 | 59,36 | 365 | | Time Warner Inc | 18,51 | -0,80 | 18,66 | 1698 | | Tyco Int | 45,07 | +1,30 | 44,49 | 256 | | Unisys Corp | 6,93 | +0,29 | 6,91 | 121 | | UPS | 75,53 | -0,40 | 75,83 | 412 | | United Tech | 78,57 | +0,52 | 78,16 | 747 | | Unitedhealth Gr | 50,26 | +0,32 | 50,10 | 643 | | US Bancorp | 34,04 | +1,25 | 33,62 | 1178 | | Verizon Comm | 43,73 | +0,97 | 43,31 | 878 | | Wachovia | 52,82 | +2,54 | 51,51 | 1819 | | Wal-Mart Stores | 44,85 | +0,92 | 44,44 | 1677 | | Walt Disney Co | 34,64 | +0,17 | 34,58 | 912 | | Washington Mutual | 38,72 | +2,60 | 37,74 | 1521 | | Wells Fargo | 37,80 | +1,64 | 37,19 | 2007 | | Xerox Corp | 17,16 | +1,90 | 16,84 | 338 |
|
