| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,9 | -0,46 | 10,9 | 11435 | | ANZ Banking Grp | 31,6 | +0,51 | 31,4 | 3679 | | CommonWealth Bank | 59,7 | +1,45 | 58,8 | 3138 | | National Australian Bank | 41,9 | +0,12 | 41,8 | 4917 | | Telstra Corp | 4,6 | +1,33 | 4,5 | 41918 | | Westpac Banking | 29,8 | +0,10 | 29,8 | 4027 | | Япония (JPY) | | Asahi Kasei | 957,0 | +1,48 | 943,0 | 4934 | | Daiwa Securities | 1245,0 | +1,63 | 1225,0 | 9679 | | Fuji Photo Film | 5410,0 | +1,31 | 5340,0 | 2663 | | Fujitsu Ltd | 884,0 | -1,34 | 896,0 | 14980 | | Honda Motor Co | 4080,0 | +0,99 | 4040,0 | 5783 | | Kao Corp | 3490,0 | +1,45 | 3440,0 | 1325 | | KDDI* | 923000,0 | +1,65 | 908000,0 | 23 | | Mitsubishi Fin Gr* | 1178,0 | -0,59 | 1185,0 | 45293 | | Mitsubishi Electric | 1500,0 | +1,90 | 1472,0 | 6420 | | NEC Corp | 585,0 | +0,34 | 583,0 | 6972 | | Nippon Steel Corp | 850,0 | +1,31 | 839,0 | 41878 | | Nissan Motor Co | 1193,0 | +0,42 | 1188,0 | 11440 | | NTT* | 550000,0 | +0,92 | 545000,0 | 22 | | NTT DoCoMo* | 164000,0 | — | 164000,0 | 85 | | Pioneer | 1446,0 | +4,25 | 1387,0 | 3416 | | Ricoh | 2525,0 | +2,23 | 2470,0 | 2202 | | Seikisui House | 1436,0 | +1,41 | 1416,0 | 5422 | | Shin-Etsu Chem | 8430,0 | -0,47 | 8470,0 | 2230 | | Sony | 5780,0 | — | 5780,0 | 4813 | | Sumitomo Chem | 981,0 | +1,24 | 969,0 | 9231 | | TDK Corp | 10270,0 | +2,09 | 10060,0 | 747 | | Toshiba Corp | 1075,0 | -0,09 | 1076,0 | 12347 | | Toyota Motor Co | 6690,0 | +0,30 | 6670,0 | 8409 | | Гонконг (HKD) | | Cheung Kong | 136,0 | +2,10 | 133,2 | 4756 | | China Mobile | 135,1 | +2,35 | 132,0 | 27521 | | China Unicom | 16,2 | +1,38 | 15,9 | 16160 | | CLP Holdings | 52,6 | -0,38 | 52,8 | 4915 | | CNOOC | 13,6 | +5,60 | 12,9 | 213010 | | Hang Seng Bank | 150,0 | +7,60 | 139,4 | 6564 | | Henderson Land | 61,7 | -0,40 | 62,0 | 7195 | | HSBC Holdings | 150,7 | +1,01 | 149,2 | 17385 | | Hutchison | 86,0 | +2,50 | 83,9 | 26899 | | Франция (EUR) | | Axa | 31,3 | -1,35 | 31,8 | 10489 | | BNP Paribas | 80,3 | -0,25 | 80,5 | 2624 | | Bouygues | 64,8 | +1,28 | 64,0 | 873 | | Danone | 53,5 | -1,27 | 54,2 | 3836 | | EADS | 23,2 | +1,67 | 22,8 | 4837 | | France Telecom | 24,1 | +4,11 | 23,1 | 17881 | | Lafarge | 119,0 | +0,44 | 118,5 | 588 | | Michelin | 100,4 | +1,90 | 98,6 | 599 | | Peugeot | 61,6 | +0,62 | 61,3 | 1280 | | Renault | 111,5 | -0,34 | 111,8 | 1468 | | Sanofi-Synthelab | 62,9 | -0,30 | 63,1 | 3374 | | Schneider Elec | 96,1 | +2,09 | 94,2 | 1458 | | STMicroelectronics | 11,9 | +0,85 | 11,8 | 4743 | | Total Fina Elf | 55,1 | +0,44 | 54,9 | 10662 | | Великобритания (GBp) | | ARM Holdings | 157,3 | +2,11 | 154,0 | 2208 | | Barclays | 647,3 | -1,30 | 655,5 | 55790 | | BP | 594,5 | +2,50 | 580,0 | 78820 | | BAT | 1721,0 | +1,06 | 1703,0 | 12423 | | British Airways | 436,3 | -0,63 | 439,0 | 11880 | | British Telecom | 314,8 | +3,45 | 304,3 | 68240 | | Cable & Wireless | 186,6 | +2,58 | 181,9 | 18723 | | Cadbury Schweppes | 605,0 | -1,79 | 616,0 | 8219 | | HSBC Hldg | 960,0 | +1,69 | 944,0 | 49231 | | Lloyds TSB Grp | 559,5 | -0,71 | 563,5 | 41816 | | Marks & Spencer | 637,0 | -1,24 | 645,0 | 10521 | | Prudential | 776,3 | -0,26 | 778,0 | 12697 | | Reuters Group | 659,0 | +1,07 | 652,0 | 5289 | | Rio Tinto | 4592,0 | +4,17 | 4408,0 | 9698 | | Sainsbury | 581,0 | -0,09 | 581,5 | 6292 | | Unilever | 1621,0 | +2,34 | 1584,0 | 4960 | | Vodafone Airtch | 178,9 | +4,62 | 171,0 | 433045 | | Германия (EUR) | | Allianz AG | 162,0 | -0,83 | 163,3 | 2129 | | BASF | 95,3 | +0,04 | 95,3 | 1610 | | Bayer AG | 56,7 | +2,22 | 55,5 | 5043 | | BMW | 47,8 | +1,04 | 47,3 | 2599 | | Commerzbank AG | 30,6 | +1,16 | 30,2 | 6811 | | Deutsche Bank n | 93,1 | -0,91 | 94,0 | 3876 | | Dt Telekom n | 13,8 | +0,95 | 13,7 | 31829 | | Hypovereinsbank | 41,8 | -0,12 | 41,9 | 32 | | Infineon Tech | 11,1 | -0,09 | 11,1 | 8523 | | Merck KGaA | 89,9 | -0,23 | 90,1 | 693 | | Munich Re | 137,9 | +1,14 | 136,4 | 1636 | | Sap AG | 38,8 | -2,34 | 39,7 | 8854 | | Siemens | 98,7 | +1,13 | 97,6 | 3761 | | Volkswagen AG | 183,7 | +4,83 | 175,2 | 4546 | | Финляндия (EUR) | | Nokia | 27,0 | +4,09 | 25,9 | 36944 | | Stora Enso | 12,6 | +1,29 | 12,4 | 2962 | | Швейцария (CHF) | | Ciba Special | 61,3 | -0,24 | 61,4 | 289 | | Lonza Grp AG | 136,7 | +1,79 | 134,3 | 204 | | CS Group | 81,6 | -0,49 | 82,0 | 4615 | | Nestle | 513,0 | +0,29 | 511,5 | 767 | | Novartis | 64,1 | +0,08 | 64,0 | 9198 | | Roche | 247,6 | +0,24 | 247,0 | 24 | | Swiss Re | 112,7 | +0,54 | 112,1 | 2322 | | UBS AG | 67,7 | -0,51 | 68,0 | 8279 | | Zurich Fin | 363,8 | +0,76 | 361,0 | 886 | | Швеция (SEK) | | ABB | 178,5 | +0,56 | 177,5 | 4677 | | Electrolux | 153,5 | +2,33 | 150,0 | 2957 | | Ericsson | 26,6 | +1,22 | 26,3 | 145783 | | Nordea | 112,5 | +0,45 | 112,0 | 4792 | | Volvo | 128,3 | +1,18 | 126,8 | 9848 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | +1,29 | 22,5 | 37034 | | Ahold Kon | 10,8 | -0,16 | 37,9 | 11267 | | Fortis | 23,6 | -0,77 | 14,2 | 7531 | | ING Grp | 32,2 | -0,37 | 10,9 | 10708 | | Philips | 31,9 | +1,38 | 23,3 | 46715 | | Россия (ADR) | | АФК Система | 35,76 | +4,05 | 34,60 | 821 | | Вимм-Билль-Данн | 105,91 | -1,24 | 107,24 | 50 | | Вымпелком | 31,31 | +3,99 | 30,11 | 969 | | Газпром | 47,75 | +1,72 | 46,98 | 7208 | | ЛУКОЙЛ | 88,98 | +1,95 | 87,40 | 2821 | | Мобильные телесистемы | 76,13 | +2,70 | 74,13 | 543 | | Норильский никель | 299,00 | +2,75 | 291,00 | 563 | | Пятерочка | 34,50 | -1,04 | 34,45 | 506 | | РАО ЕЭС России | 120,00 | +1,48 | 118,00 | 485 | | Ростелеком | 64,50 | -0,77 | 65,00 | 82 | | Мечел | 72,02 | +9,19 | 65,96 | 1753 | | Сургутнефтегаз | 66,90 | -0,15 | 66,50 | 692 | | Канада (CAD) | | Alcan Inc | 98,0 | -0,31 | 32,0 | 5359 | | Bank Nova Scotia | 52,0 | -0,47 | 98,5 | 168 | | BCE Inc | 40,6 | +0,03 | 64,2 | 226 | | Imperial Oil | 47,2 | -0,06 | 52,0 | 383 | | Loblaw Cos Ltd | 45,5 | +0,07 | 40,6 | 1037 | | Nortel Networks | 16,0 | +1,68 | 46,5 | 158 | | Royal Bank of Canada | 56,0 | +0,73 | 45,2 | 85 | | США ($) | | Abbott Labs | 52,61 | -2,43 | 54,24 | 2033 | | Agilent Tech | 38,03 | +0,42 | 37,87 | 222 | | Alcoa | 38,99 | +0,67 | 38,73 | 1315 | | Allstate Corp | 58,58 | +0,10 | 58,52 | 175 | | Alltel | 70,51 | +0,04 | 70,48 | 328 | | Amer Electric Power | 48,19 | +1,37 | 47,54 | 189 | | Amer Express Co | 62,61 | +1,16 | 61,89 | 655 | | AIG | 68,38 | -0,22 | 68,53 | 993 | | Amgen | 57,79 | +0,30 | 57,62 | 2042 | | Analog Devices | 36,94 | +1,21 | 36,50 | 403 | | Anheuser-Busch | 52,61 | +0,67 | 52,26 | 416 | | Time Warner Inc | 19,04 | — | 19,04 | 1521 | | Apple Comp Inc | 169,78 | +1,79 | 166,79 | 13423 | | Applied Materials | 20,36 | +0,84 | 20,19 | 7924 | | Automatic Data Proc | 48,35 | +0,31 | 48,20 | 137 | | Bank of America | 52,74 | +0,84 | 52,30 | 1784 | | Bank of New York | 45,90 | +2,14 | 44,94 | 670 | | Baxter Int | 56,27 | +1,13 | 55,64 | 197 | | BCE Inc | 41,72 | +0,92 | 41,34 | 30 | | Berkshire cl a* | 125,20 | +0,40 | 124,70 | 1 | | Berkshire cl b* | 4,18 | +0,36 | 4,16 | 3 | | Boeing Co | 97,19 | -1,51 | 98,68 | 1663 | | Bristol Myers sq | 29,78 | +0,51 | 29,63 | 879 | | Cardinal Health | 65,40 | -1,21 | 66,20 | 230 | | Carnival | 51,00 | -0,08 | 51,04 | 447 | | Caterpillar Inc | 80,53 | -0,78 | 81,16 | 560 | | ChevronTexaco | 91,79 | -0,31 | 92,08 | 1018 | | Cigna | 53,37 | -0,39 | 53,58 | 178 | | Cisco | 33,44 | +0,51 | 33,27 | 9470 | | Citigroup | 48,41 | +2,69 | 47,14 | 4753 | | Coca-Cola Co | 57,74 | -0,22 | 57,87 | 653 | | Colgate Palmoliv | 73,14 | +0,51 | 72,77 | 308 | | Costco Wholesale | 70,16 | +1,49 | 69,13 | 2675 | | Dow Chemical Co | 45,18 | +0,85 | 44,80 | 411 | | Du Pont Co | 49,39 | +0,78 | 49,01 | 295 | | Eastman Kodak | 27,54 | +0,66 | 27,36 | 156 | | Eli Lilly | 58,52 | +0,21 | 58,40 | 680 | | EMC Corp | 23,51 | +4,16 | 22,57 | 6026 | | Emerson Electric | 55,02 | +0,82 | 54,57 | 256 | | Exelon | 79,09 | +2,29 | 77,32 | 535 | | Exxon Mobil | 93,51 | +0,41 | 93,13 | 1765 | | Fannie Mae | 66,89 | +0,74 | 66,40 | 415 | | Ford Motor Co | 8,68 | +5,47 | 8,23 | 9647 | | Gap Inc | 19,27 | -0,31 | 19,33 | 1559 | | Genentech | 75,53 | -0,75 | 76,10 | 296 | | General Elec Co | 41,97 | +0,38 | 41,81 | 2942 | | General Motors | 39,94 | +4,75 | 38,13 | 5511 | | Goldman Sachs Gr | 236,59 | +0,28 | 235,94 | 1055 | | HJ Heinz Co | 45,92 | +0,11 | 45,87 | 140 | | Halliburton Co | 40,80 | +1,87 | 40,05 | 1514 | | Hewlett-Packard | 52,37 | +0,23 | 52,25 | 852 | | Home Depot Inc | 33,81 | +0,48 | 33,65 | 1546 | | Honeywell Int | 61,54 | +1,37 | 60,71 | 509 | | Illinois Tool Works | 59,58 | +0,61 | 59,22 | 214 | | Intel Corp | 25,95 | +0,27 | 25,88 | 28037 | | IBM | 119,87 | +1,05 | 118,62 | 1614 | | Intl Paper | 36,17 | -0,03 | 36,18 | 332 | | Johnson&Johnson | 66,04 | +0,32 | 65,83 | 851 | | J P Morgan Chase | 47,28 | +0,79 | 46,91 | 2281 | | Kimberly-Clark | 70,18 | +0,56 | 69,79 | 229 | | Kohls | 62,60 | +2,44 | 61,11 | 1511 | | Kroger | 29,26 | +1,46 | 28,84 | 841 | | Lehman Brothers | 64,65 | +0,25 | 64,49 | 985 | | Lockheed Martin | 112,65 | +1,72 | 110,74 | 209 | | Lowes Cos | 29,26 | +0,65 | 29,07 | 1209 | | Marsh & McLennan | 26,56 | -0,60 | 26,91 | 314 | | McDonalds Corp | 56,48 | -0,96 | 57,03 | 542 | | Medtronic | 57,06 | +0,37 | 56,85 | 585 | | Merck & Co | 53,35 | +0,23 | 53,23 | 708 | | Merrill Lynch | 75,54 | +0,80 | 74,94 | 1081 | | Metlife Inc | 70,29 | +0,20 | 70,15 | 333 | | Micron Tech | 10,72 | +0,09 | 10,71 | 2069 | | Microsoft | 30,55 | +1,06 | 30,23 | 15085 | | Minnesota Mining | 95,46 | -0,38 | 95,82 | 442 | | Motorola Inc | 19,00 | +1,60 | 18,70 | 1654 | | Occidental Petr | 68,52 | +1,98 | 67,19 | 732 | | Omnicom Group | 51,99 | +0,41 | 51,78 | 312 | | Oracle Corp | 22,81 | -0,48 | 22,92 | 8258 | | Pfizer Inc | 25,47 | -0,27 | 25,54 | 2520 | | Philip Morris | 69,99 | -0,01 | 70,00 | 1021 | | Raytheon Co | 65,41 | +2,25 | 63,97 | 415 | | Schering-plough | 32,39 | +0,15 | 32,34 | 628 | | Tenet Healthcare | 3,60 | +1,12 | 3,56 | 842 | | Texas Instrument | 36,32 | -0,19 | 36,39 | 2242 | | Textron Inc | 64,20 | +1,65 | 63,16 | 201 | | Time Warner Inc | 19,04 | — | 19,04 | 1521 | | Tyco Int | 46,50 | +0,65 | 46,20 | 211 | | Unisys Corp | 7,67 | +1,59 | 7,55 | 225 | | UPS | 76,64 | +0,41 | 76,33 | 303 | | United Tech | 80,84 | +0,42 | 80,50 | 370 | | Unitedhealth Gr | 49,48 | +0,30 | 49,33 | 666 | | US Bancorp | 33,05 | +0,06 | 33,03 | 573 | | Verizon Comm | 46,05 | +0,92 | 45,63 | 1450 | | Wachovia | 51,04 | +0,51 | 50,78 | 903 | | Wal-Mart Stores | 46,92 | +2,92 | 45,59 | 5651 | | Walt Disney Co | 35,47 | +0,54 | 35,28 | 623 | | Washington Mutual | 35,76 | +0,82 | 35,47 | 1498 | | Wells Fargo | 36,43 | -0,52 | 36,62 | 1891 | | Xerox Corp | 17,34 | +0,17 | 17,31 | 435 |
|
