| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +1,25 | 10,4 | 4876 | | ANZ Banking Grp | 28,9 | +0,80 | 28,7 | 6918 | | CommonWealth Bank | 56,4 | +0,07 | 56,4 | 2373 | | National Australian Bank | 39,0 | +1,06 | 38,6 | 6752 | | Telstra Corp | 4,4 | -0,23 | 4,4 | 26189 | | Westpac Banking | 27,8 | +1,79 | 27,3 | 6511 | | Япония (JPY) | | Asahi Kasei | 924,0 | +0,87 | 916,0 | 6214 | | Daiwa Securities | 1025,0 | +1,49 | 1010,0 | 8681 | | Fuji Photo Film | 5220,0 | -1,32 | 5290,0 | 1516 | | Fujitsu Ltd | 790,0 | +2,46 | 771,0 | 8960 | | Honda Motor Co | 3780,0 | -0,79 | 3810,0 | 5779 | | Kao Corp | 3410,0 | -0,58 | 3430,0 | 804 | | KDDI* | 822000,0 | -2,49 | 843000,0 | 10 | | Mitsubishi Electric | 1425,0 | -0,49 | 1432,0 | 5159 | | NEC Corp | 541,0 | -2,52 | 555,0 | 8288 | | Nippon Steel Corp | 827,0 | +0,24 | 825,0 | 37898 | | Nissan Motor Co | 1120,0 | -1,15 | 1133,0 | 9979 | | NTT* | 512000,0 | -1,54 | 520000,0 | 17 | | NTT DoCoMo* | 160000,0 | -3,61 | 166000,0 | 165 | | Pioneer | 1363,0 | -0,22 | 1366,0 | 1826 | | Ricoh | 2360,0 | -1,46 | 2395,0 | 2061 | | Seikisui House | 1419,0 | +2,01 | 1391,0 | 3483 | | Shin-Etsu Chem | 7540,0 | +0,53 | 7500,0 | 2161 | | Sony | 5430,0 | +1,69 | 5340,0 | 5063 | | Sumitomo Chem | 975,0 | +1,25 | 963,0 | 10255 | | TDK Corp | 10180,0 | +1,70 | 10010,0 | 984 | | Toshiba Corp | 1027,0 | +4,16 | 986,0 | 33763 | | Toyota Motor Co | 6610,0 | -0,45 | 6640,0 | 5496 | | Гонконг (HKD) | | Cheung Kong | 124,2 | -0,72 | 125,1 | 3953 | | China Mobile | 121,1 | +2,54 | 118,1 | 54265 | | China Unicom | 14,6 | +4,90 | 13,9 | 35122 | | CLP Holdings | 53,5 | -0,37 | 53,7 | 2739 | | CNOOC | 12,5 | -3,56 | 12,9 | 130566 | | Hang Seng Bank | 135,4 | -0,29 | 135,8 | 1838 | | Henderson Land | 60,5 | -2,42 | 62,0 | 4794 | | HSBC Holdings | 142,1 | -0,84 | 143,3 | 21001 | | Hutchison | 84,1 | -0,88 | 84,8 | 10977 | | Франция (EUR) | | Axa | 31,1 | +1,43 | 30,7 | 9413 | | BNP Paribas | 74,3 | -0,05 | 74,3 | 5055 | | Bouygues | 60,8 | +1,03 | 60,2 | 1063 | | Danone | 56,9 | -0,26 | 57,1 | 2791 | | EADS | 21,1 | +1,84 | 20,7 | 4363 | | France Telecom | 23,2 | +1,98 | 22,7 | 13153 | | Lafarge | 106,6 | +0,79 | 105,7 | 971 | | Michelin | 94,5 | +2,74 | 91,9 | 1042 | | Peugeot | 57,1 | -0,33 | 57,3 | 1062 | | Renault | 99,9 | +0,24 | 99,7 | 1197 | | Sanofi-Synthelab | 60,4 | +0,40 | 60,2 | 3535 | | Schneider Elec | 90,6 | +0,23 | 90,4 | 1987 | | STMicroelectronics | 11,8 | +0,51 | 11,7 | 4594 | | Total Fina Elf | 57,4 | +0,45 | 57,2 | 7668 | | Великобритания (GBp) | | ARM Holdings | 144,1 | -0,52 | 144,5 | 7332 | | BAE System | 481,8 | -0,62 | 482,0 | 18582 | | Barclays | 599,1 | -0,33 | 598,0 | 57659 | | BP | 568,6 | -0,96 | 572,5 | 111756 | | BAT | 1771,1 | +2,95 | 1726,0 | 7510 | | British Airways | 367,2 | +0,54 | 367,0 | 17860 | | British Telecom | 309,1 | -0,73 | 307,3 | 55524 | | Cable & Wireless | 179,8 | +2,48 | 177,1 | 25957 | | Cadbury Schweppes | 564,4 | +0,53 | 561,5 | 7739 | | HSBC Hldg | 915,8 | +0,55 | 909,0 | 48317 | | Lloyds TSB Grp | 537,1 | +0,85 | 531,5 | 31805 | | Marks & Spencer | 591,4 | +0,94 | 583,0 | 12106 | | Prudential | 733,1 | +2,95 | 711,0 | 22511 | | Reuters Group | 642,7 | +0,63 | 640,0 | 6392 | | Rio Tinto | 4095,1 | -0,44 | 4091,0 | 8561 | | Sainsbury | 576,1 | +0,44 | 574,5 | 19525 | | Unilever | 1585,7 | +0,38 | 1584,0 | 3781 | | Vodafone Airtch | 176,5 | +1,44 | 173,3 | 258175 | | Германия (EUR) | | Allianz AG | 160,5 | +0,84 | 159,2 | 2797 | | BASF | 96,7 | -1,05 | 97,7 | 2270 | | Bayer AG | 56,2 | +0,36 | 56,0 | 3859 | | BMW | 46,7 | +3,11 | 45,3 | 8324 | | Commerzbank AG | 28,1 | +0,39 | 28,0 | 5823 | | Deutsche Bank n | 89,4 | -0,06 | 89,5 | 6058 | | Dt Telekom n | 13,8 | +0,51 | 13,7 | 20602 | | Hypovereinsbank | 41,5 | +0,92 | 41,1 | 59 | | Infineon Tech | 11,7 | +0,87 | 11,6 | 5643 | | Merck KGaA | 94,0 | -2,51 | 96,5 | 677 | | Munich Re | 132,1 | +1,10 | 130,7 | 1997 | | Sap AG | 41,2 | +0,10 | 41,1 | 6247 | | Siemens | 94,5 | -0,75 | 95,2 | 6056 | | Volkswagen AG | 158,1 | +0,68 | 157,0 | 965 | | Финляндия (EUR) | | Nokia | 26,6 | +2,42 | 26,0 | 28782 | | Stora Enso | 13,6 | +2,17 | 13,3 | 5038 | | Швейцария (CHF) | | Ciba Special | 59,8 | -0,67 | 60,2 | 550 | | Lonza Grp AG | 129,0 | +2,95 | 125,3 | 517 | | CS Group | 76,7 | — | 76,7 | 7976 | | Nestle | 515,0 | +0,49 | 512,5 | 1135 | | Novartis | 64,4 | +0,31 | 64,2 | 8853 | | Roche | 244,0 | +0,70 | 242,3 | 8 | | Swiss Re | 102,3 | +2,10 | 100,2 | 4508 | | UBS AG | 62,0 | -0,40 | 62,2 | 18709 | | Zurich Fin | 344,5 | +0,29 | 343,5 | 824 | | Швеция (SEK) | | ABB | 169,0 | +0,90 | 167,5 | 1867 | | Electrolux | 136,0 | +0,74 | 135,0 | 3274 | | Ericsson | 25,4 | +0,32 | 25,3 | 74931 | | Nordea | 103,1 | +1,88 | 101,2 | 5742 | | Volvo | 114,5 | -0,87 | 115,5 | 7715 | | Голландия (EUR) | | ABN Amro Hld | 36,9 | +3,52 | 20,7 | 63799 | | Ahold Kon | 10,6 | +0,68 | 36,7 | 22137 | | Fortis | 20,5 | +0,75 | 13,3 | 8711 | | ING Grp | 30,9 | +1,53 | 10,5 | 11749 | | Philips | 31,0 | +1,18 | 20,3 | 40799 | | Россия (ADR) | | АФК Система | 33,15 | +2,63 | 32,30 | 372 | | Вимм-Билль-Данн | 108,40 | -0,08 | 108,49 | 27 | | Вымпелком | 27,29 | +0,70 | 27,10 | 363 | | Газпром | 43,99 | +0,46 | 43,60 | 3762 | | ЛУКОЙЛ | 81,10 | +0,62 | 80,50 | 1501 | | Мобильные телесистемы | 70,60 | +1,96 | 69,24 | 206 | | Норильский никель | 270,00 | +3,38 | 266,00 | 824 | | Пятерочка | 33,10 | +1,22 | 32,70 | 378 | | РАО ЕЭС России | 121,75 | +1,45 | 121,00 | 418 | | Ростелеком | 62,66 | -0,85 | 63,20 | 34 | | Стальная группа Мечел | 49,94 | +1,59 | 49,16 | 301 | | Сургутнефтегаз | 67,00 | +2,12 | 66,10 | 1084 | | Канада (CAD) | | Alcan Inc | 100,5 | +0,45 | 30,9 | 7075 | | Bank Nova Scotia | 52,3 | +0,51 | 100,0 | 438 | | BCE Inc | 40,1 | +2,11 | 62,7 | 1127 | | Imperial Oil | 49,1 | +0,33 | 52,1 | 1334 | | Loblaw Cos Ltd | 45,1 | -0,35 | 40,3 | 1054 | | Nortel Networks | 16,4 | -0,18 | 49,2 | 434 | | Royal Bank of Canada | 54,4 | -0,29 | 45,2 | 74 | | США ($) | | Abbott Labs | 54,14 | -0,39 | 54,35 | 891 | | Agilent Tech | 36,95 | +0,49 | 36,77 | 514 | | Alcoa | 37,96 | +2,59 | 37,00 | 2079 | | Allstate Corp | 56,03 | +1,21 | 55,36 | 493 | | Alltel | 69,69 | +0,19 | 69,56 | 447 | | Amer Electric Power | 46,79 | +1,50 | 46,10 | 290 | | Amer Express Co | 59,28 | +0,76 | 58,83 | 945 | | AIG | 67,37 | +0,43 | 67,08 | 2100 | | Amgen | 55,83 | +1,73 | 54,88 | 4058 | | Analog Devices | 37,01 | -0,16 | 37,07 | 477 | | Anheuser-Busch | 50,41 | -0,04 | 50,43 | 468 | | Time Warner Inc | 18,14 | +0,11 | 18,12 | 3043 | | Apple Comp Inc | 153,18 | — | 153,18 | 20689 | | Applied Materials | 20,89 | -0,57 | 21,01 | 5762 | | Automatic Data Proc | 46,87 | +0,90 | 46,45 | 463 | | Bank of America | 50,31 | +0,18 | 50,22 | 2504 | | Bank of New York | 43,25 | +0,82 | 42,90 | 1149 | | Baxter Int | 55,67 | -1,87 | 56,73 | 525 | | BCE Inc | 39,88 | -0,55 | 40,10 | 59 | | Berkshire cl a* | 116,80 | -0,08 | 116,89 | 1 | | Berkshire cl b* | 3,90 | +0,06 | 3,89 | 6 | | Boeing Co | 103,87 | -1,01 | 104,93 | 1166 | | Bristol Myers sq | 28,87 | +1,16 | 28,54 | 899 | | Cardinal Health | 62,76 | -0,92 | 63,34 | 377 | | Carnival | 48,76 | +0,25 | 48,64 | 477 | | Caterpillar Inc | 75,59 | -1,02 | 76,37 | 1219 | | ChevronTexaco | 92,39 | +0,56 | 91,88 | 2058 | | Cigna | 53,61 | +2,88 | 52,11 | 245 | | Cisco | 32,94 | +1,54 | 32,44 | 26303 | | Citigroup | 46,54 | +0,50 | 46,31 | 3873 | | Coca-Cola Co | 57,49 | +0,82 | 57,02 | 1450 | | Colgate Palmoliv | 71,52 | +1,16 | 70,70 | 557 | | Costco Wholesale | 60,56 | +1,99 | 59,38 | 2001 | | Dow Chemical Co | 44,01 | +0,94 | 44,02 | 783 | | Du Pont Co | 49,98 | +1,15 | 49,41 | 910 | | Eastman Kodak | 27,19 | +0,59 | 27,03 | 199 | | Eli Lilly | 57,94 | +1,28 | 57,21 | 571 | | EMC Corp | 20,85 | -0,29 | 20,91 | 4486 | | Emerson Electric | 51,74 | +1,41 | 51,02 | 582 | | Exelon | 78,76 | +1,12 | 77,89 | 497 | | Exxon Mobil | 92,27 | +0,34 | 91,96 | 3750 | | Fannie Mae | 61,48 | -0,32 | 61,68 | 649 | | Ford Motor Co | 8,70 | +4,32 | 8,34 | 9207 | | Gap Inc | 18,40 | +2,28 | 17,99 | 1123 | | Genentech | 79,52 | +0,38 | 79,22 | 283 | | General Elec Co | 41,20 | +0,24 | 41,10 | 5428 | | General Motors | 36,01 | +4,62 | 34,42 | 8170 | | Goldman Sachs Gr | 213,77 | +1,36 | 210,90 | 1291 | | HJ Heinz Co | 46,07 | +0,13 | 46,01 | 366 | | Halliburton Co | 38,24 | +0,63 | 38,00 | 1848 | | Hewlett-Packard | 50,70 | -0,55 | 50,98 | 2707 | | Home Depot Inc | 33,08 | — | 33,08 | 2265 | | Honeywell Int | 59,22 | +0,22 | 59,09 | 490 | | Illinois Tool Works | 58,62 | +1,77 | 57,88 | 309 | | Intel Corp | 26,15 | +1,00 | 25,89 | 36361 | | IBM | 117,66 | +0,99 | 116,51 | 1373 | | Intl Paper | 35,85 | +0,20 | 35,78 | 412 | | Johnson&Johnson | 65,56 | +0,91 | 64,97 | 2319 | | J P Morgan Chase | 46,42 | +0,69 | 46,10 | 2505 | | Kimberly-Clark | 70,38 | +1,02 | 69,67 | 296 | | Kohls | 57,12 | -1,02 | 57,71 | 1254 | | Kroger | 28,43 | +1,10 | 28,12 | 854 | | Lehman Brothers | 60,57 | +0,92 | 60,02 | 1901 | | Lockheed Martin | 106,39 | +1,36 | 104,96 | 618 | | Lowes Cos | 28,51 | — | 28,51 | 2771 | | Marsh & McLennan | 25,00 | +0,93 | 24,77 | 752 | | McDonalds Corp | 54,85 | +1,29 | 54,15 | 986 | | Medtronic | 56,49 | +0,41 | 56,26 | 812 | | Merck & Co | 52,52 | +0,46 | 52,28 | 1482 | | Merrill Lynch | 72,66 | +0,75 | 72,12 | 2199 | | Metlife Inc | 69,65 | +1,59 | 68,56 | 746 | | Micron Tech | 10,85 | +4,23 | 10,41 | 3328 | | Microsoft | 29,80 | +0,81 | 29,56 | 26216 | | Minnesota Mining | 92,22 | +0,34 | 91,91 | 555 | | Motorola Inc | 18,76 | +0,75 | 18,62 | 3317 | | Occidental Petr | 63,40 | +0,73 | 62,94 | 1037 | | Omnicom Group | 48,01 | +0,78 | 47,64 | 436 | | Oracle Corp | 21,81 | -0,59 | 21,94 | 12141 | | Pfizer Inc | 24,63 | +1,61 | 24,24 | 3945 | | Philip Morris | 68,61 | +0,54 | 68,24 | 1255 | | Raytheon Co | 64,54 | +1,29 | 63,72 | 328 | | Schering-plough | 32,09 | +1,33 | 31,67 | 1135 | | Tenet Healthcare | 3,54 | +2,02 | 3,47 | 1273 | | Texas Instrument | 36,71 | +1,30 | 36,24 | 1633 | | Textron Inc | 63,07 | +2,64 | 61,45 | 278 | | Time Warner Inc | 18,14 | +0,11 | 18,12 | 3043 | | Tyco Int | 44,60 | +0,75 | 44,27 | 286 | | Unisys Corp | 6,93 | +2,67 | 6,75 | 194 | | UPS | 75,06 | -0,45 | 75,40 | 488 | | United Tech | 79,89 | -0,05 | 79,93 | 1081 | | Unitedhealth Gr | 49,31 | -0,34 | 49,48 | 875 | | US Bancorp | 32,47 | +0,03 | 32,86 | 1214 | | Verizon Comm | 44,38 | +0,70 | 44,07 | 1263 | | Wachovia | 50,69 | +0,50 | 50,44 | 1131 | | Wal-Mart Stores | 43,38 | +0,51 | 43,16 | 2731 | | Walt Disney Co | 34,42 | +1,03 | 34,07 | 1195 | | Washington Mutual | 36,00 | +1,69 | 35,40 | 1289 | | Wells Fargo | 36,00 | -0,19 | 36,07 | 2204 | | Xerox Corp | 17,22 | +1,89 | 16,90 | 498 |
|
