| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,86 | 10,5 | 5072 | | ANZ Banking Grp | 29,4 | +1,69 | 28,9 | 8180 | | CommonWealth Bank | 56,8 | +0,67 | 56,4 | 2322 | | National Australian Bank | 39,8 | +2,00 | 39,0 | 6498 | | Telstra Corp | 4,4 | — | 4,4 | 26572 | | Westpac Banking | 28,2 | +1,40 | 27,8 | 5129 | | Япония (JPY) | | Asahi Kasei | 930,0 | +0,65 | 924,0 | 5993 | | Daiwa Securities | 1140,0 | +11,22 | 1025,0 | 25145 | | Fuji Photo Film | 5300,0 | +1,53 | 5220,0 | 2084 | | Fujitsu Ltd | 820,0 | +3,80 | 790,0 | 15611 | | Honda Motor Co | 3850,0 | +1,85 | 3780,0 | 8891 | | Kao Corp | 3450,0 | +1,17 | 3410,0 | 1136 | | KDDI* | 837000,0 | +1,82 | 822000,0 | 12 | | Mitsubishi Fin Gr* | 0,0 | — | 1010000,0 | 0 | | Mitsubishi Electric | 1435,0 | +0,70 | 1425,0 | 4533 | | NEC Corp | 562,0 | +3,88 | 541,0 | 11900 | | Nippon Steel Corp | 837,0 | +1,21 | 827,0 | 41876 | | Nissan Motor Co | 1142,0 | +1,96 | 1120,0 | 11179 | | NTT* | 528000,0 | +3,13 | 512000,0 | 37 | | NTT DoCoMo* | 163000,0 | +1,88 | 160000,0 | 219 | | Pioneer | 1414,0 | +3,74 | 1363,0 | 2985 | | Ricoh | 2430,0 | +2,97 | 2360,0 | 3162 | | Seikisui House | 1438,0 | +1,34 | 1419,0 | 4520 | | Shin-Etsu Chem | 7910,0 | +4,91 | 7540,0 | 3723 | | Sony | 5590,0 | +2,95 | 5430,0 | 8563 | | Sumitomo Chem | 993,0 | +1,85 | 975,0 | 11392 | | TDK Corp | 10220,0 | +0,39 | 10180,0 | 1027 | | Toshiba Corp | 1056,0 | +2,82 | 1027,0 | 24740 | | Toyota Motor Co | 6690,0 | +1,21 | 6610,0 | 8222 | | Гонконг (HKD) | | Cheung Kong | 130,4 | +4,99 | 124,2 | 10000 | | China Mobile | 129,0 | +6,52 | 121,1 | 50963 | | China Unicom | 15,9 | +9,34 | 14,6 | 41234 | | CLP Holdings | 54,0 | +0,93 | 53,5 | 4557 | | CNOOC | 12,5 | +0,16 | 12,5 | 136687 | | Hang Seng Bank | 137,8 | +1,77 | 135,4 | 4047 | | Henderson Land | 62,5 | +3,39 | 60,5 | 8066 | | HSBC Holdings | 143,4 | +0,91 | 142,1 | 29052 | | Hutchison | 83,9 | -0,24 | 84,1 | 13274 | | Франция (EUR) | | Axa | 31,4 | +0,90 | 31,1 | 7107 | | BNP Paribas | 76,6 | +3,15 | 74,3 | 5729 | | Bouygues | 61,2 | +0,64 | 60,8 | 819 | | Danone | 56,0 | -1,60 | 56,9 | 3212 | | EADS | 21,0 | -0,19 | 21,1 | 4563 | | France Telecom | 23,3 | +0,65 | 23,2 | 10193 | | Lafarge | 108,6 | +1,90 | 106,6 | 1161 | | Michelin | 95,1 | +0,65 | 94,5 | 842 | | Peugeot | 58,1 | +1,80 | 57,1 | 1372 | | Renault | 101,9 | +1,97 | 99,9 | 1157 | | Sanofi-Synthelab | 59,8 | -0,99 | 60,4 | 3322 | | Schneider Elec | 90,0 | -0,70 | 90,6 | 1451 | | STMicroelectronics | 11,7 | -0,76 | 11,8 | 4021 | | Total Fina Elf | 57,8 | +0,59 | 57,4 | 6613 | | Великобритания (GBp) | | ARM Holdings | 150,5 | +4,70 | 143,8 | 15995 | | BAE System | 494,3 | +3,18 | 479,0 | 20923 | | Barclays | 604,0 | +1,34 | 596,0 | 53598 | | BP | 567,5 | +0,09 | 567,0 | 60631 | | BAT | 1771,0 | -0,34 | 1777,0 | 4167 | | British Airways | 383,3 | +3,86 | 369,0 | 13427 | | British Telecom | 306,0 | +0,33 | 305,0 | 30622 | | Cable & Wireless | 184,9 | +1,87 | 181,5 | 33318 | | Cadbury Schweppes | 578,5 | +2,48 | 564,5 | 8480 | | HSBC Hldg | 915,5 | +0,16 | 914,0 | 43075 | | Lloyds TSB Grp | 547,5 | +2,15 | 536,0 | 20813 | | Marks & Spencer | 615,5 | +4,59 | 588,5 | 21785 | | Prudential | 747,5 | +2,12 | 732,0 | 15764 | | Reuters Group | 645,5 | +0,23 | 644,0 | 5065 | | Rio Tinto | 4175,0 | +2,50 | 4073,0 | 6571 | | Sainsbury | 578,0 | +0,17 | 577,0 | 5904 | | Unilever | 1598,0 | +0,50 | 1590,0 | 2507 | | Vodafone Airtch | 178,2 | +1,37 | 175,8 | 167523 | | Германия (EUR) | | Allianz AG | 163,3 | +1,73 | 160,5 | 3816 | | BASF | 96,9 | +0,30 | 96,7 | 1838 | | Bayer AG | 56,3 | +0,09 | 56,2 | 3079 | | BMW | 46,1 | -1,16 | 46,7 | 16012 | | Commerzbank AG | 28,4 | +0,96 | 28,1 | 4922 | | Deutsche Bank n | 89,9 | +0,59 | 89,4 | 4830 | | Dt Telekom n | 13,7 | -0,51 | 13,8 | 20139 | | Hypovereinsbank | 41,7 | +0,39 | 41,5 | 30 | | Infineon Tech | 11,8 | +0,94 | 11,7 | 5932 | | Merck KGaA | 90,4 | -3,85 | 94,0 | 1349 | | Munich Re | 133,1 | +0,73 | 132,1 | 1489 | | Sap AG | 40,8 | -0,92 | 41,2 | 9308 | | Siemens | 96,0 | +1,66 | 94,5 | 4249 | | Volkswagen AG | 159,1 | +0,66 | 158,1 | 745 | | Финляндия (EUR) | | Nokia | 26,8 | +0,79 | 26,6 | 25061 | | Stora Enso | 13,6 | -0,07 | 13,6 | 4550 | | Швейцария (CHF) | | Ciba Special | 59,2 | -0,92 | 59,8 | 420 | | Lonza Grp AG | 126,1 | -2,25 | 129,0 | 421 | | CS Group | 77,2 | +0,72 | 76,7 | 6890 | | Nestle | 520,0 | +0,97 | 515,0 | 881 | | Novartis | 64,1 | -0,47 | 64,4 | 7463 | | Roche | 241,1 | -1,19 | 244,0 | 9 | | Swiss Re | 103,8 | +1,47 | 102,3 | 2273 | | UBS AG | 62,3 | +0,48 | 62,0 | 14554 | | Zurich Fin | 349,8 | +1,52 | 344,5 | 787 | | Швеция (SEK) | | ABB | 169,0 | — | 169,0 | 3245 | | Electrolux | 138,0 | +1,47 | 136,0 | 2121 | | Ericsson | 25,9 | +1,81 | 25,4 | 71618 | | Nordea | 111,1 | +7,76 | 103,1 | 47851 | | Volvo | 113,5 | -0,87 | 114,5 | 8483 | | Голландия (EUR) | | ABN Amro Hld | 36,9 | +0,65 | 21,5 | 49660 | | Ahold Kon | 10,7 | -0,05 | 36,9 | 20743 | | Fortis | 21,0 | +0,22 | 13,4 | 6361 | | ING Grp | 31,1 | +0,85 | 10,6 | 8062 | | Philips | 31,4 | +2,39 | 20,5 | 35344 | | Россия (ADR) | | АФК Система | 33,20 | +0,45 | 33,15 | 910 | | Вимм-Билль-Данн | 107,56 | -2,22 | 110,00 | 38 | | Вымпелком | 27,31 | +0,11 | 27,28 | 714 | | Газпром | 44,01 | +0,80 | 43,80 | 4148 | | ЛУКОЙЛ | 82,50 | +1,98 | 81,00 | 2373 | | Мобильные телесистемы | 71,57 | -0,46 | 71,90 | 326 | | Норильский никель | 273,00 | -0,36 | 275,00 | 605 | | Пятерочка | 33,30 | +0,60 | 33,10 | 205 | | РАО ЕЭС России | 122,79 | +0,41 | 122,75 | 421 | | Ростелеком | 62,70 | -0,16 | 62,80 | 37 | | Стальная группа Мечел | 51,38 | +2,99 | 49,89 | 639 | | Сургутнефтегаз | 68,30 | +1,33 | 67,50 | 1250 | | Канада (CAD) | | Alcan Inc | 100,1 | +1,19 | 31,0 | 4716 | | Bank Nova Scotia | 52,9 | +0,08 | 100,1 | 259 | | BCE Inc | 40,1 | +1,21 | 64,5 | 518 | | Imperial Oil | 49,6 | +0,80 | 52,5 | 1452 | | Loblaw Cos Ltd | 45,3 | -0,02 | 40,1 | 880 | | Nortel Networks | 16,4 | +1,22 | 49,0 | 158 | | Royal Bank of Canada | 55,0 | +0,62 | 45,1 | 40 | | США ($) | | Abbott Labs | 54,23 | +0,43 | 54,00 | 512 | | Agilent Tech | 37,00 | +0,19 | 36,93 | 213 | | Alcoa | 38,57 | +0,26 | 38,47 | 1049 | | Allstate Corp | 56,44 | +1,33 | 55,70 | 281 | | Alltel | 69,82 | +0,03 | 69,80 | 275 | | Amer Electric Power | 46,40 | -0,60 | 46,68 | 207 | | Amer Express Co | 59,12 | +0,19 | 59,01 | 506 | | AIG | 67,22 | -0,46 | 67,53 | 905 | | Amgen | 56,48 | +0,71 | 56,08 | 2778 | | Analog Devices | 36,95 | +1,82 | 36,29 | 252 | | Anheuser-Busch | 50,53 | -0,12 | 50,59 | 285 | | Time Warner Inc | 18,00 | -0,28 | 18,05 | 994 | | Apple Comp Inc | 154,20 | +0,94 | 152,77 | 9776 | | Applied Materials | 20,80 | +0,58 | 20,68 | 6557 | | Automatic Data Proc | 46,51 | -0,19 | 46,60 | 250 | | Bank of America | 50,38 | -0,06 | 50,41 | 1116 | | Bank of New York | 44,01 | +1,31 | 43,44 | 431 | | Baxter Int | 56,06 | +0,61 | 55,72 | 238 | | BCE Inc | 40,06 | +0,25 | 39,96 | 31 | | Berkshire cl a* | 117,10 | +0,09 | 116,99 | 1 | | Berkshire cl b* | 3,90 | +0,07 | 3,90 | 3 | | Boeing Co | 104,42 | -0,03 | 104,45 | 357 | | Bristol Myers sq | 28,85 | -0,14 | 28,89 | 442 | | Cardinal Health | 62,78 | +0,11 | 62,83 | 281 | | Carnival | 49,23 | +0,74 | 48,87 | 163 | | Caterpillar Inc | 77,86 | +1,57 | 76,66 | 486 | | ChevronTexaco | 93,31 | +0,86 | 92,51 | 590 | | Cigna | 53,50 | — | 53,50 | 77 | | Cisco | 33,11 | +0,36 | 32,99 | 13381 | | Citigroup | 46,75 | +0,43 | 46,55 | 1487 | | Coca-Cola Co | 57,34 | -0,02 | 57,35 | 589 | | Colgate Palmoliv | 71,37 | -0,35 | 71,62 | 210 | | Costco Wholesale | 61,19 | +0,82 | 60,69 | 951 | | Dow Chemical Co | 43,97 | +0,09 | 43,93 | 429 | | Du Pont Co | 50,35 | +0,98 | 49,86 | 505 | | Eastman Kodak | 27,18 | +0,97 | 26,92 | 211 | | Eli Lilly | 57,12 | -0,49 | 57,40 | 500 | | EMC Corp | 20,74 | +0,39 | 20,66 | 1712 | | Emerson Electric | 52,74 | +2,27 | 51,57 | 670 | | Exelon | 77,34 | -1,19 | 78,27 | 286 | | Exxon Mobil | 92,95 | +0,63 | 92,37 | 1770 | | Fannie Mae | 61,62 | +0,05 | 61,59 | 320 | | Ford Motor Co | 8,77 | -1,24 | 8,88 | 5076 | | Gap Inc | 18,48 | +1,32 | 18,24 | 622 | | Genentech | 79,15 | -0,05 | 79,19 | 232 | | General Elec Co | 41,20 | -0,17 | 41,27 | 1717 | | General Motors | 36,83 | -2,15 | 37,64 | 2729 | | Goldman Sachs Gr | 216,78 | +1,01 | 214,61 | 780 | | HJ Heinz Co | 46,15 | +0,17 | 46,07 | 118 | | Halliburton Co | 38,93 | +1,38 | 38,40 | 720 | | Hewlett-Packard | 50,61 | -0,02 | 50,62 | 1257 | | Home Depot Inc | 33,14 | +0,45 | 32,99 | 1708 | | Honeywell Int | 59,52 | +0,37 | 59,30 | 267 | | Illinois Tool Works | 59,25 | +0,99 | 58,67 | 191 | | Intel Corp | 25,83 | -0,32 | 25,91 | 12403 | | IBM | 118,01 | +0,61 | 117,30 | 723 | | Intl Paper | 35,98 | +0,19 | 35,91 | 291 | | Johnson&Johnson | 65,62 | +0,35 | 65,39 | 1101 | | J P Morgan Chase | 46,11 | -0,04 | 46,13 | 1413 | | Kimberly-Clark | 70,63 | +0,11 | 70,55 | 197 | | Kohls | 56,71 | -0,68 | 57,10 | 505 | | Kroger | 28,34 | +0,64 | 28,16 | 309 | | Lehman Brothers | 61,90 | +1,29 | 61,11 | 1058 | | Lockheed Martin | 105,20 | -0,49 | 105,72 | 265 | | Lowes Cos | 28,42 | -0,49 | 28,56 | 794 | | Marsh & McLennan | 25,32 | +1,24 | 25,01 | 299 | | McDonalds Corp | 54,17 | -1,15 | 54,80 | 826 | | Medtronic | 57,17 | +0,40 | 56,94 | 554 | | Merck & Co | 52,10 | -0,95 | 52,60 | 660 | | Merrill Lynch | 70,70 | -1,46 | 71,75 | 1482 | | Metlife Inc | 69,92 | +0,33 | 69,69 | 316 | | Micron Tech | 11,22 | +4,37 | 10,75 | 2778 | | Microsoft | 29,67 | +0,58 | 29,50 | 12114 | | Minnesota Mining | 93,29 | +0,81 | 92,54 | 462 | | Motorola Inc | 18,63 | -0,48 | 18,72 | 1232 | | Occidental Petr | 64,62 | +1,17 | 63,87 | 568 | | Omnicom Group | 48,40 | +1,13 | 47,86 | 494 | | Oracle Corp | 21,80 | +0,14 | 21,77 | 4751 | | Pfizer Inc | 24,67 | +0,37 | 24,58 | 1880 | | Philip Morris | 68,44 | -0,23 | 68,60 | 568 | | Raytheon Co | 64,49 | +0,03 | 64,47 | 287 | | Schering-plough | 32,17 | +0,44 | 32,03 | 513 | | Tenet Healthcare | 3,48 | -1,14 | 3,52 | 632 | | Texas Instrument | 37,00 | +1,93 | 36,30 | 935 | | Textron Inc | 61,89 | -1,96 | 63,13 | 241 | | Time Warner Inc | 18,00 | -0,28 | 18,05 | 994 | | Tyco Int | 44,04 | -1,45 | 44,84 | 203 | | Unisys Corp | 6,79 | -0,59 | 6,83 | 138 | | UPS | 74,81 | -0,04 | 74,84 | 204 | | United Tech | 80,53 | +0,41 | 80,20 | 444 | | Unitedhealth Gr | 49,34 | +0,06 | 49,31 | 362 | | US Bancorp | 32,61 | +0,90 | 32,32 | 691 | | Verizon Comm | 44,72 | +0,54 | 44,48 | 707 | | Wachovia | 50,63 | -0,02 | 50,64 | 369 | | Wal-Mart Stores | 43,84 | +1,25 | 43,30 | 1660 | | Walt Disney Co | 34,30 | -0,64 | 34,52 | 683 | | Washington Mutual | 35,80 | +0,39 | 35,66 | 464 | | Wells Fargo | 35,81 | -0,11 | 35,85 | 1587 | | Xerox Corp | 17,42 | +0,69 | 17,30 | 207 |
|
