| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +2,07 | 10,2 | 4881 | | ANZ Banking Grp | 31,2 | +1,50 | 30,8 | 7385 | | CommonWealth Bank | 59,0 | +0,75 | 58,6 | 3597 | | National Australian Bank | 41,3 | +1,68 | 40,6 | 6214 | | Telstra Corp | 4,6 | +1,09 | 4,6 | 30142 | | Westpac Banking | 28,8 | +1,80 | 28,3 | 6753 | | Япония (JPY) | | Asahi Kasei | 920,0 | -1,08 | 930,0 | 5259 | | Daiwa Securities | 1098,0 | +0,73 | 1090,0 | 5038 | | Fuji Photo Film | 5130,0 | -1,72 | 5220,0 | 1490 | | Fujitsu Ltd | 841,0 | +3,06 | 816,0 | 11791 | | Honda Motor Co | 3780,0 | +0,80 | 3750,0 | 4445 | | Kao Corp | 3290,0 | -0,30 | 3300,0 | 1513 | | KDDI* | 863000,0 | -0,80 | 870000,0 | 7 | | Mitsubishi Fin Gr* | 1046,0 | +1,85 | 1027,0 | 56214 | | Mitsubishi Electric | 1419,0 | +3,35 | 1373,0 | 6900 | | NEC Corp | 552,0 | +2,22 | 540,0 | 10681 | | Nippon Steel Corp | 770,0 | -0,26 | 772,0 | 35560 | | Nissan Motor Co | 1102,0 | +0,64 | 1095,0 | 11600 | | NTT* | 516000,0 | +0,98 | 511000,0 | 21 | | NTT DoCoMo* | 150000,0 | — | 150000,0 | 121 | | Pioneer | 1284,0 | -1,15 | 1299,0 | 1836 | | Ricoh | 2365,0 | -0,42 | 2375,0 | 1339 | | Seikisui House | 1351,0 | +3,29 | 1308,0 | 4265 | | Shin-Etsu Chem | 7770,0 | +0,52 | 7730,0 | 1327 | | Sony | 5230,0 | +0,19 | 5220,0 | 3910 | | Sumitomo Chem | 991,0 | -1,20 | 1003,0 | 9089 | | TDK Corp | 9470,0 | — | 9470,0 | 496 | | Toshiba Corp | 976,0 | +1,77 | 959,0 | 15432 | | Toyota Motor Co | 6180,0 | +0,98 | 6120,0 | 7688 | | Гонконг (HKD) | | Cheung Kong | 130,1 | +3,83 | 125,3 | 7324 | | China Mobile | 149,7 | +5,27 | 142,2 | 38897 | | China Unicom | 16,0 | +4,84 | 15,3 | 27427 | | CLP Holdings | 52,3 | +0,58 | 52,0 | 2741 | | CNOOC | 14,5 | +5,36 | 13,8 | 180115 | | Hang Seng Bank | 145,7 | +2,25 | 142,5 | 3623 | | Henderson Land | 60,0 | +3,01 | 58,2 | 5555 | | HSBC Holdings | 146,3 | +0,55 | 145,5 | 16482 | | Hutchison | 85,1 | +2,16 | 83,3 | 11166 | | Франция (EUR) | | Axa | 29,9 | +0,34 | 29,8 | 6242 | | BNP Paribas | 74,4 | -0,07 | 74,5 | 3516 | | Bouygues | 62,1 | +1,16 | 61,4 | 932 | | Danone | 58,7 | +0,53 | 58,4 | 3190 | | EADS | 24,3 | +1,76 | 23,9 | 5114 | | France Telecom | 24,0 | +0,42 | 23,9 | 8385 | | Lafarge | 110,9 | -0,22 | 111,1 | 955 | | Michelin | 96,1 | +3,68 | 92,7 | 1011 | | Peugeot | 56,3 | +1,11 | 55,7 | 1380 | | Renault | 106,7 | +2,43 | 104,2 | 1367 | | Sanofi-Synthelab | 59,1 | +0,24 | 58,9 | 2854 | | Schneider Elec | 93,9 | +1,51 | 92,5 | 2434 | | STMicroelectronics | 11,4 | +1,97 | 11,2 | 5732 | | Total Fina Elf | 54,6 | -0,76 | 55,0 | 9187 | | Великобритания (GBp) | | ARM Holdings | 152,3 | +2,71 | 147,8 | 4175 | | Barclays | 593,4 | +1,29 | 580,0 | 79179 | | BP | 610,7 | +0,99 | 605,0 | 77780 | | BAT | 1778,0 | -0,28 | 1785,0 | 4286 | | British Airways | 417,5 | +0,60 | 414,3 | 6314 | | British Telecom | 307,8 | +0,49 | 306,3 | 19809 | | Cable & Wireless | 185,5 | +1,20 | 183,3 | 14541 | | Cadbury Schweppes | 611,7 | -0,08 | 613,0 | 12435 | | HSBC Hldg | 923,9 | -0,65 | 923,0 | 34895 | | Lloyds TSB Grp | 533,2 | +0,09 | 530,0 | 46636 | | Marks & Spencer | 625,0 | +0,33 | 612,0 | 17393 | | Prudential | 743,5 | +1,85 | 730,0 | 15431 | | Reuters Group | 641,0 | -0,39 | 643,5 | 3209 | | Rio Tinto | 4195,2 | +2,77 | 4050,0 | 8482 | | Sainsbury | 582,0 | +0,78 | 577,5 | 9291 | | Unilever | 1614,0 | +0,56 | 1612,0 | 2251 | | Vodafone Airtch | 178,3 | -1,11 | 179,7 | 200569 | | Германия (EUR) | | Allianz AG | 154,7 | -0,08 | 154,8 | 3493 | | BASF | 96,6 | +1,27 | 95,4 | 2632 | | Bayer AG | 59,1 | +1,55 | 58,2 | 4933 | | BMW | 45,2 | -0,64 | 45,5 | 3002 | | Commerzbank AG | 29,4 | +0,31 | 29,3 | 3739 | | Deutsche Bank n | 87,9 | -0,06 | 87,9 | 5165 | | Dt Telekom n | 13,4 | +0,83 | 13,2 | 27487 | | Hypovereinsbank | 42,2 | +0,21 | 42,1 | 59 | | Infineon Tech | 10,3 | -0,77 | 10,4 | 10339 | | Merck KGaA | 89,0 | +1,12 | 88,0 | 859 | | Munich Re | 133,4 | +0,05 | 133,3 | 1006 | | Sap AG | 37,5 | -0,85 | 37,8 | 7215 | | Siemens | 91,5 | +1,92 | 89,8 | 7143 | | Volkswagen AG | 169,7 | -5,93 | 180,4 | 7951 | | Финляндия (EUR) | | Nokia | 26,6 | +1,76 | 26,1 | 28835 | | Stora Enso | 11,5 | +0,79 | 11,5 | 4034 | | Швейцария (CHF) | | Ciba Special | 55,4 | +2,50 | 54,0 | 969 | | Lonza Grp AG | 135,0 | +2,97 | 131,1 | 665 | | CS Group | 77,0 | -0,06 | 77,1 | 4989 | | Nestle | 522,0 | +1,66 | 513,5 | 1211 | | Novartis | 61,2 | -0,08 | 61,2 | 11143 | | Roche | 231,0 | +0,52 | 229,8 | 9 | | Swiss Re | 105,1 | +1,35 | 103,7 | 1689 | | UBS AG | 63,8 | +0,24 | 63,7 | 10139 | | Zurich Fin | 349,0 | — | 349,0 | 834 | | Швеция (SEK) | | ABB | 178,5 | +2,29 | 174,5 | 5187 | | Electrolux | 130,0 | +1,17 | 128,5 | 6178 | | Ericsson | 19,0 | +2,81 | 18,5 | 207827 | | Nordea | 109,0 | +2,16 | 106,7 | 9544 | | Volvo | 116,0 | +3,11 | 112,5 | 21995 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +2,87 | 22,3 | 49862 | | Ahold Kon | 10,9 | — | 37,7 | 3852 | | Fortis | 22,1 | +0,29 | 13,8 | 7034 | | ING Grp | 31,2 | +0,55 | 10,9 | 7046 | | Philips | 28,8 | +1,47 | 21,8 | 15814 | | Россия | | АФК Система | 34,90 | +3,07 | 33,90 | 248 | | Вимм-Билль-Данн | 114,07 | +2,77 | 111,00 | 21 | | Вымпелком | 30,25 | +4,02 | 29,08 | 409 | | Газпром | 46,27 | +1,43 | 45,60 | 8610 | | ЛУКОЙЛ | 83,00 | +1,44 | 83,10 | 1697 | | Мобильные телесистемы | 76,35 | +4,09 | 73,35 | 483 | | Норильский никель | 286,83 | +3,26 | 276,00 | 307 | | Пятерочка | 34,50 | +1,47 | 34,00 | 92 | | РАО ЕЭС России | 124,95 | +5,49 | 118,50 | 636 | | Ростелеком | 59,46 | +0,46 | 59,19 | 25 | | Мечел | 78,44 | +5,47 | 74,37 | 817 | | Сургутнефтегаз | 63,40 | -0,16 | 63,40 | 149 | | Канада (CAD) | | Alcan Inc | 97,6 | +0,42 | 28,7 | 7749 | | Bank Nova Scotia | 50,7 | -1,23 | 98,9 | 382 | | BCE Inc | 40,6 | -0,20 | 61,4 | 741 | | Imperial Oil | 47,7 | -0,02 | 50,7 | 702 | | Loblaw Cos Ltd | 44,0 | +0,05 | 40,6 | 587 | | Nortel Networks | 15,7 | -0,44 | 48,0 | 192 | | Royal Bank of Canada | 53,6 | +0,16 | 43,9 | 121 | | США ($) | | Abbott Labs | 51,88 | +0,46 | 51,64 | 696 | | Agilent Tech | 36,86 | +0,71 | 36,60 | 155 | | Alcoa | 37,83 | +0,27 | 37,73 | 823 | | Allstate Corp | 53,26 | -2,19 | 54,45 | 555 | | Alltel | 70,65 | -0,13 | 70,74 | 451 | | Amer Electric Power | 45,83 | -0,91 | 46,25 | 114 | | Amer Express Co | 57,62 | +1,32 | 56,87 | 1997 | | AIG | 63,72 | +0,28 | 63,54 | 1294 | | Amgen | 56,65 | +0,94 | 56,12 | 7050 | | Analog Devices | 33,52 | -2,73 | 34,46 | 733 | | Anheuser-Busch | 51,11 | -0,37 | 51,30 | 250 | | Time Warner Inc | 18,13 | +0,44 | 18,05 | 1280 | | Apple Comp Inc | 185,26 | +6,25 | 174,36 | 38449 | | Applied Materials | 20,27 | -0,93 | 20,46 | 4705 | | Automatic Data Proc | 46,84 | -1,04 | 47,33 | 257 | | Bank of America | 47,36 | -0,88 | 47,78 | 2093 | | Bank of New York | 46,59 | +0,80 | 46,22 | 553 | | Baxter Int | 58,56 | +0,65 | 58,18 | 348 | | BCE Inc | 41,95 | +1,35 | 41,39 | 57 | | Berkshire cl a* | 127,40 | +0,79 | 126,40 | 1 | | Berkshire cl b* | 4,24 | +0,59 | 4,21 | 6 | | Boeing Co | 94,55 | -0,40 | 94,93 | 773 | | Bristol Myers sq | 28,55 | -1,25 | 28,91 | 1065 | | Cardinal Health | 64,51 | -0,37 | 64,75 | 150 | | Carnival | 48,39 | -0,27 | 48,52 | 655 | | Caterpillar Inc | 73,40 | -0,14 | 73,50 | 871 | | ChevronTexaco | 88,46 | +0,02 | 88,44 | 1236 | | Cigna | 51,50 | +0,04 | 51,48 | 72 | | Cisco | 30,71 | -2,10 | 31,37 | 19027 | | Citigroup | 42,51 | -0,23 | 42,61 | 5443 | | Coca-Cola Co | 59,46 | +0,35 | 59,25 | 807 | | Colgate Palmoliv | 73,05 | +0,36 | 72,79 | 147 | | Costco Wholesale | 66,03 | -1,52 | 67,05 | 1102 | | Dow Chemical Co | 43,58 | +0,30 | 43,45 | 466 | | Du Pont Co | 46,61 | +0,09 | 46,57 | 1636 | | Eastman Kodak | 27,30 | -0,98 | 27,57 | 209 | | Eli Lilly | 56,32 | +0,43 | 56,08 | 471 | | EMC Corp | 22,89 | +1,33 | 22,59 | 4188 | | Emerson Electric | 50,90 | -0,14 | 50,97 | 272 | | Exelon | 75,99 | +0,28 | 75,78 | 286 | | Exxon Mobil | 90,85 | -0,07 | 90,91 | 3010 | | Fannie Mae | 58,30 | +0,26 | 58,15 | 422 | | Ford Motor Co | 8,55 | +2,52 | 8,34 | 4845 | | Gap Inc | 18,03 | -0,17 | 18,06 | 581 | | Genentech | 74,40 | -0,80 | 75,00 | 532 | | General Elec Co | 40,28 | +0,27 | 40,17 | 3132 | | General Motors | 37,88 | +0,64 | 37,64 | 1911 | | Goldman Sachs Gr | 222,23 | +0,02 | 222,18 | 1688 | | HJ Heinz Co | 46,18 | -0,41 | 46,37 | 209 | | Halliburton Co | 39,86 | +1,35 | 39,33 | 1758 | | Hewlett-Packard | 51,22 | -0,14 | 51,29 | 1534 | | Home Depot Inc | 30,62 | -0,84 | 30,88 | 1905 | | Honeywell Int | 58,12 | -0,03 | 58,14 | 327 | | Illinois Tool Works | 56,00 | -0,88 | 56,50 | 279 | | Intel Corp | 26,19 | -1,69 | 26,64 | 33366 | | IBM | 114,07 | +0,62 | 113,37 | 957 | | Intl Paper | 34,93 | -0,82 | 35,22 | 300 | | Johnson&Johnson | 64,34 | — | 64,34 | 1084 | | J P Morgan Chase | 45,25 | -0,26 | 45,37 | 1620 | | Kimberly-Clark | 69,89 | -0,43 | 70,19 | 349 | | Kohls | 54,09 | -3,27 | 55,92 | 1066 | | Kroger | 28,30 | -1,12 | 28,62 | 555 | | Lehman Brothers | 56,68 | -1,51 | 57,55 | 989 | | Lockheed Martin | 107,53 | +0,27 | 107,24 | 488 | | Lowes Cos | 26,57 | -1,30 | 26,92 | 1116 | | Marsh & McLennan | 25,09 | -1,49 | 25,47 | 685 | | McDonalds Corp | 56,58 | +1,00 | 56,02 | 868 | | Medtronic | 48,04 | +2,21 | 47,00 | 1448 | | Merck & Co | 55,00 | +0,66 | 54,64 | 2380 | | Merrill Lynch | 64,95 | -2,29 | 66,47 | 2545 | | Metlife Inc | 67,10 | -0,46 | 67,41 | 365 | | Micron Tech | 9,92 | -0,70 | 9,99 | 1739 | | Microsoft | 30,79 | +0,92 | 30,51 | 22512 | | Minnesota Mining | 84,73 | -1,80 | 86,28 | 896 | | Motorola Inc | 18,74 | -0,16 | 18,77 | 1413 | | Occidental Petr | 65,85 | +1,00 | 65,20 | 980 | | Omnicom Group | 50,99 | -2,00 | 52,03 | 481 | | Oracle Corp | 21,39 | +0,90 | 21,20 | 10663 | | Pfizer Inc | 24,01 | -0,04 | 24,02 | 3695 | | Philip Morris | 71,74 | +0,38 | 71,47 | 827 | | Raytheon Co | 63,66 | -0,55 | 64,01 | 206 | | Schering-plough | 28,72 | +1,34 | 28,34 | 4004 | | Tenet Healthcare | 3,21 | -1,53 | 3,26 | 1132 | | Texas Instrument | 31,28 | -8,72 | 34,27 | 10332 | | Textron Inc | 66,89 | +1,01 | 66,22 | 269 | | Time Warner Inc | 18,13 | +0,44 | 18,05 | 1280 | | Tyco Int | 41,17 | -0,91 | 41,55 | 311 | | Unisys Corp | 6,54 | -12,33 | 7,46 | 1372 | | UPS | 75,77 | +0,91 | 75,09 | 737 | | United Tech | 75,79 | -0,01 | 75,80 | 587 | | Unitedhealth Gr | 48,56 | +0,89 | 48,13 | 530 | | US Bancorp | 31,29 | -0,67 | 31,50 | 732 | | Verizon Comm | 44,52 | +0,43 | 44,33 | 773 | | Wachovia | 45,87 | -1,23 | 46,44 | 1121 | | Wal-Mart Stores | 43,97 | -2,83 | 45,25 | 5036 | | Walt Disney Co | 34,68 | — | 34,68 | 868 | | Washington Mutual | 28,53 | -2,46 | 29,25 | 1722 | | Wells Fargo | 33,72 | -0,30 | 33,82 | 1791 | | Xerox Corp | 16,86 | -1,86 | 17,18 | 559 |
|
