| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,48 | 10,3 | 8166 | | ANZ Banking Grp | 29,8 | -0,53 | 30,0 | 21918 | | CommonWealth Bank | 60,1 | +1,06 | 59,5 | 10812 | | National Australian Bank | 42,7 | +1,64 | 42,0 | 15811 | | Telstra Corp | 4,7 | +1,07 | 4,7 | 39471 | | Westpac Banking | 29,2 | +2,46 | 28,5 | 17135 | | Япония (JPY) | | Asahi Kasei | 911,0 | +0,11 | 910,0 | 2198 | | Daiwa Securities | 1092,0 | +3,80 | 1052,0 | 8143 | | Fuji Photo Film | 5090,0 | -0,97 | 5140,0 | 1154 | | Fujitsu Ltd | 884,0 | +4,00 | 850,0 | 19789 | | Honda Motor Co | 4040,0 | +8,89 | 3710,0 | 14264 | | Kao Corp | 3300,0 | — | 3300,0 | 2536 | | KDDI* | 843000,0 | -0,94 | 851000,0 | 16 | | Mitsubishi Fin Gr* | 1042,0 | +2,36 | 1018,0 | 41168 | | Mitsubishi Electric | 1436,0 | +1,92 | 1409,0 | 4767 | | NEC Corp | 552,0 | +1,66 | 543,0 | 7132 | | Nippon Steel Corp | 769,0 | +0,79 | 763,0 | 47008 | | Nissan Motor Co | 1124,0 | +3,21 | 1089,0 | 18695 | | NTT* | 520000,0 | +1,36 | 513000,0 | 26 | | NTT DoCoMo* | 154000,0 | +1,99 | 151000,0 | 104 | | Pioneer | 1272,0 | +0,08 | 1271,0 | 1531 | | Ricoh | 2280,0 | -4,20 | 2380,0 | 5019 | | Seikisui House | 1347,0 | +0,75 | 1337,0 | 2664 | | Shin-Etsu Chem | 7370,0 | +1,24 | 7280,0 | 3291 | | Sony | 5560,0 | +8,81 | 5110,0 | 16104 | | Sumitomo Chem | 1011,0 | +0,30 | 1008,0 | 6816 | | TDK Corp | 9570,0 | +1,81 | 9400,0 | 690 | | Toshiba Corp | 967,0 | — | 967,0 | 18510 | | Toyota Motor Co | 6240,0 | +4,87 | 5950,0 | 11110 | | Гонконг (HKD) | | Cheung Kong | 145,5 | +5,21 | 138,3 | 14399 | | China Mobile | 154,2 | +0,92 | 152,8 | 24684 | | China Unicom | 17,0 | +5,06 | 16,2 | 20558 | | CLP Holdings | 52,5 | +0,29 | 52,3 | 5186 | | CNOOC | 15,2 | +2,98 | 14,8 | 201663 | | Hang Seng Bank | 153,6 | +2,54 | 149,8 | 3709 | | Henderson Land | 64,9 | +4,94 | 61,8 | 18958 | | HSBC Holdings | 145,6 | +0,14 | 145,4 | 24407 | | Hutchison | 90,8 | +5,89 | 85,7 | 62236 | | Франция (EUR) | | Axa | 30,0 | -0,70 | 30,2 | 9528 | | BNP Paribas | 73,9 | +0,20 | 73,8 | 4369 | | Bouygues | 65,3 | -0,44 | 65,6 | 1555 | | Danone | 60,0 | -0,28 | 60,1 | 2235 | | EADS | 24,5 | -1,01 | 24,8 | 3323 | | France Telecom | 25,7 | -0,54 | 25,8 | 21970 | | Lafarge | 113,2 | +0,63 | 112,5 | 782 | | Michelin | 97,6 | +2,71 | 95,0 | 1267 | | Peugeot | 61,5 | +6,31 | 57,8 | 3963 | | Renault | 110,9 | +3,32 | 107,4 | 3093 | | Sanofi-Synthelab | 59,9 | +0,42 | 59,6 | 3565 | | Schneider Elec | 96,0 | +1,50 | 94,6 | 1410 | | STMicroelectronics | 11,9 | -0,83 | 12,0 | 5770 | | Total Fina Elf | 55,4 | +2,23 | 54,2 | 11532 | | Великобритания (GBp) | | ARM Holdings | 146,8 | +1,21 | 145,0 | 9465 | | Barclays | 588,5 | +0,68 | 584,5 | 45721 | | BP | 629,0 | +2,69 | 612,5 | 71063 | | BAT | 1834,0 | +2,75 | 1785,0 | 9686 | | British Airways | 443,5 | +2,31 | 433,5 | 10235 | | British Telecom | 327,8 | +2,26 | 320,5 | 71699 | | Cable & Wireless | 193,6 | +0,99 | 191,7 | 19707 | | Cadbury Schweppes | 620,5 | -0,08 | 621,0 | 13651 | | HSBC Hldg | 922,5 | +1,54 | 908,5 | 48807 | | Lloyds TSB Grp | 534,0 | +0,85 | 529,5 | 18435 | | Marks & Spencer | 627,8 | -0,32 | 630,0 | 15947 | | Prudential | 784,5 | +0,71 | 779,0 | 16155 | | Reuters Group | 654,0 | — | 654,0 | 11805 | | Rio Tinto | 4417,0 | +4,30 | 4235,0 | 7658 | | Sainsbury | 565,5 | -3,17 | 584,0 | 54530 | | Unilever | 1645,0 | +0,37 | 1639,0 | 3263 | | Vodafone Airtch | 193,6 | +2,06 | 189,7 | 383746 | | Германия (EUR) | | Allianz AG | 151,2 | +0,44 | 150,5 | 3284 | | BASF | 97,9 | +0,31 | 97,6 | 2666 | | Bayer AG | 58,3 | -0,48 | 58,6 | 4293 | | BMW | 45,7 | +0,42 | 45,6 | 3015 | | Commerzbank AG | 28,2 | -0,35 | 28,3 | 5309 | | Deutsche Bank n | 87,4 | +0,62 | 86,9 | 5823 | | Dt Telekom n | 14,3 | +2,51 | 13,9 | 61023 | | Hypovereinsbank | 42,3 | +0,59 | 42,1 | 16 | | Infineon Tech | 10,2 | — | 10,2 | 9333 | | Merck KGaA | 86,2 | +0,96 | 85,4 | 750 | | Munich Re | 134,2 | +0,08 | 134,1 | 1397 | | Sap AG | 37,2 | -0,08 | 37,3 | 5515 | | Siemens | 91,8 | +0,29 | 91,6 | 4602 | | Volkswagen AG | 181,8 | +4,18 | 174,5 | 3569 | | Финляндия (EUR) | | Nokia | 27,6 | +1,51 | 27,2 | 25800 | | Stora Enso | 11,9 | +1,02 | 11,8 | 5752 | | Швейцария (CHF) | | Ciba Special | 55,1 | +1,29 | 54,4 | 1076 | | Lonza Grp AG | 134,1 | -0,07 | 134,2 | 194 | | CS Group | 76,0 | -0,20 | 76,1 | 11480 | | Nestle | 538,0 | +0,94 | 533,0 | 1105 | | Novartis | 60,7 | +0,33 | 60,5 | 10310 | | Roche | 224,2 | -3,11 | 231,4 | 13 | | Swiss Re | 106,3 | +1,63 | 104,6 | 3417 | | UBS AG | 62,0 | -0,80 | 62,5 | 17433 | | Zurich Fin | 347,5 | +0,36 | 346,3 | 754 | | Швеция (SEK) | | ABB | 190,0 | +2,43 | 185,5 | 5425 | | Electrolux | 121,3 | -4,53 | 127,0 | 5838 | | Ericsson | 19,1 | +1,06 | 18,9 | 221941 | | Nordea | 108,8 | +0,28 | 108,5 | 9136 | | Volvo | 124,8 | +0,40 | 124,3 | 9840 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | -0,76 | 22,3 | 44814 | | Ahold Kon | 10,2 | — | 37,7 | 2297 | | Fortis | 22,2 | -0,50 | 14,0 | 11279 | | ING Grp | 30,3 | -5,36 | 10,8 | 30606 | | Philips | 28,7 | +0,87 | 22,0 | 13518 | | Россия (ADR) | | АФК Система | 36,41 | +6,37 | 36,10 | 677 | | Вимм-Билль-Данн | 117,27 | +2,33 | 114,60 | 25 | | Вымпелком | 33,08 | +6,16 | 31,16 | 1069 | | Газпром | 47,55 | +2,83 | 46,58 | 13326 | | ЛУКОЙЛ | 86,79 | +2,57 | 85,50 | 3736 | | Мобильные телесистемы | 81,21 | +3,84 | 78,21 | 677 | | Норильский никель | 299,94 | +1,35 | 296,00 | 319 | | Пятерочка | 34,50 | +1,47 | 34,00 | 432 | | РАО ЕЭС России | 123,75 | -0,20 | 124,00 | 129 | | Ростелеком | 59,40 | +0,29 | 59,23 | 49 | | Мечел | 86,40 | +4,83 | 82,42 | 609 | | Сургутнефтегаз | 65,03 | +1,88 | 63,80 | 831 | | Канада (CAD) | | Alcan Inc | 97,1 | +1,34 | 28,3 | 7963 | | Bank Nova Scotia | 50,7 | -0,30 | 97,4 | 355 | | BCE Inc | 40,9 | +0,48 | 60,2 | 621 | | Imperial Oil | 49,2 | +1,30 | 50,1 | 526 | | Loblaw Cos Ltd | 43,8 | +0,22 | 40,8 | 1361 | | Nortel Networks | 15,5 | +1,01 | 48,7 | 389 | | Royal Bank of Canada | 53,1 | +0,23 | 43,7 | 100 | | США ($) | | Abbott Labs | 54,13 | +0,48 | 53,87 | 656 | | Agilent Tech | 36,37 | +0,36 | 36,24 | 223 | | Alcoa | 38,85 | +1,20 | 38,39 | 1250 | | Allstate Corp | 52,28 | -0,13 | 52,35 | 479 | | Alltel | 70,91 | +0,33 | 70,68 | 575 | | Amer Electric Power | 47,39 | +0,40 | 47,20 | 238 | | Amer Express Co | 59,65 | -0,18 | 59,76 | 1384 | | AIG | 61,35 | -0,71 | 61,79 | 2939 | | Amgen | 56,67 | -1,12 | 57,31 | 2741 | | Analog Devices | 33,15 | +0,27 | 33,06 | 305 | | Anheuser-Busch | 51,84 | -0,82 | 52,27 | 349 | | Time Warner Inc | 17,74 | +0,17 | 17,71 | 2727 | | Apple Comp Inc | 183,94 | +0,63 | 182,78 | 11254 | | Applied Materials | 19,07 | -1,50 | 19,36 | 12320 | | Automatic Data Proc | 46,62 | +0,21 | 46,52 | 235 | | Bank of America | 47,05 | +0,11 | 47,00 | 3496 | | Bank of New York | 47,73 | -0,38 | 47,91 | 838 | | Baxter Int | 60,02 | +0,32 | 59,83 | 364 | | BCE Inc | 42,54 | +0,71 | 42,24 | 139 | | Berkshire cl a* | 127,80 | +0,24 | 127,50 | 1 | | Berkshire cl b* | 4,27 | +0,40 | 4,25 | 4 | | Boeing Co | 96,07 | +0,07 | 96,00 | 900 | | Bristol Myers sq | 29,97 | +2,08 | 29,36 | 1560 | | Cardinal Health | 65,02 | +0,03 | 65,00 | 243 | | Carnival | 47,33 | -0,21 | 47,43 | 397 | | Caterpillar Inc | 74,13 | -0,72 | 74,67 | 647 | | ChevronTexaco | 91,51 | +0,31 | 91,23 | 1183 | | Cigna | 51,53 | -2,59 | 52,90 | 262 | | Cisco | 31,90 | +2,31 | 31,18 | 16927 | | Citigroup | 41,81 | +1,41 | 41,23 | 6634 | | Coca-Cola Co | 61,27 | -0,05 | 61,30 | 1225 | | Colgate Palmoliv | 74,01 | +0,43 | 73,69 | 279 | | Costco Wholesale | 65,16 | +0,52 | 64,82 | 1129 | | Dow Chemical Co | 43,99 | +0,76 | 43,66 | 628 | | Du Pont Co | 48,19 | -0,31 | 48,34 | 745 | | Eastman Kodak | 27,59 | +0,80 | 27,37 | 297 | | Eli Lilly | 52,30 | -0,25 | 52,43 | 1162 | | EMC Corp | 24,52 | +0,29 | 24,45 | 5266 | | Emerson Electric | 51,27 | +0,39 | 51,07 | 257 | | Exelon | 78,99 | +0,97 | 78,23 | 367 | | Exxon Mobil | 92,07 | +0,55 | 91,57 | 5083 | | Fannie Mae | 56,87 | -0,68 | 57,26 | 1707 | | Ford Motor Co | 8,46 | -1,63 | 8,60 | 3078 | | Gap Inc | 18,62 | +1,75 | 18,30 | 1001 | | Genentech | 74,61 | -0,09 | 74,68 | 364 | | General Elec Co | 40,21 | +0,12 | 40,16 | 4011 | | General Motors | 36,90 | -2,10 | 37,69 | 2080 | | Goldman Sachs Gr | 230,55 | +1,72 | 226,66 | 1493 | | HJ Heinz Co | 46,98 | +0,56 | 46,72 | 210 | | Halliburton Co | 41,35 | +0,83 | 41,01 | 1591 | | Hewlett-Packard | 52,50 | +2,16 | 51,39 | 2300 | | Home Depot Inc | 31,17 | +1,53 | 30,70 | 1853 | | Honeywell Int | 59,25 | +0,20 | 59,13 | 547 | | Illinois Tool Works | 57,00 | +0,53 | 56,70 | 321 | | Intel Corp | 26,05 | +0,62 | 25,89 | 26720 | | IBM | 113,44 | +0,56 | 112,81 | 1053 | | Intl Paper | 36,06 | +0,42 | 35,91 | 253 | | Johnson & Johnson | 64,23 | +0,44 | 63,95 | 1220 | | J P Morgan Chase | 46,23 | +0,39 | 46,05 | 2444 | | Kimberly-Clark | 71,01 | +1,59 | 69,90 | 341 | | Kohls | 55,99 | +0,25 | 55,85 | 570 | | Kroger | 28,52 | -0,87 | 28,77 | 474 | | Lehman Brothers | 57,91 | +1,74 | 56,92 | 2002 | | Lockheed Martin | 107,82 | -2,12 | 110,15 | 408 | | Lowes Cos | 27,17 | +0,74 | 26,97 | 935 | | Marsh & McLennan | 25,97 | +0,74 | 25,78 | 470 | | McDonalds Corp | 58,22 | +0,26 | 58,07 | 719 | | Medtronic | 47,91 | +0,46 | 47,69 | 716 | | Merck & Co | 57,41 | +0,61 | 57,06 | 1138 | | Merrill Lynch | 63,44 | +4,17 | 60,90 | 6748 | | Metlife Inc | 68,47 | -0,31 | 68,68 | 624 | | Micron Tech | 9,84 | +4,35 | 9,43 | 3905 | | Microsoft | 35,35 | +10,50 | 31,99 | 155290 | | Minnesota Mining | 86,07 | -0,02 | 86,09 | 482 | | Motorola Inc | 19,29 | -0,05 | 19,30 | 2162 | | Occidental Petr | 70,98 | +2,80 | 69,05 | 1206 | | Omnicom Group | 50,00 | -1,15 | 50,58 | 341 | | Oracle Corp | 21,10 | +0,48 | 21,00 | 9700 | | Pfizer Inc | 24,28 | -0,04 | 24,29 | 3636 | | Philip Morris | 72,34 | +0,11 | 72,26 | 1049 | | Raytheon Co | 63,92 | -1,66 | 65,00 | 547 | | Schering-plough | 29,99 | -0,03 | 30,00 | 1261 | | Tenet Healthcare | 3,31 | -0,30 | 3,32 | 790 | | Texas Instrument | 31,95 | +1,98 | 31,33 | 1957 | | Textron Inc | 66,95 | +0,40 | 66,68 | 258 | | Time Warner Inc | 17,74 | +0,17 | 17,71 | 2727 | | Tyco Int | 42,19 | +0,43 | 42,01 | 287 | | Unisys Corp | 6,10 | +0,66 | 6,06 | 470 | | UPS | 74,78 | -0,25 | 74,97 | 464 | | United Tech | 75,10 | -0,82 | 75,72 | 790 | | Unitedhealth Gr | 48,09 | -0,91 | 48,53 | 1197 | | US Bancorp | 31,52 | -0,06 | 31,54 | 1029 | | Verizon Comm | 45,54 | +1,40 | 44,91 | 1368 | | Wachovia | 45,55 | +1,02 | 45,09 | 1385 | | Wal-Mart Stores | 44,37 | +1,12 | 43,88 | 2525 | | Walt Disney Co | 34,22 | -0,67 | 34,45 | 1094 | | Washington Mutual | 28,05 | +2,75 | 27,30 | 2937 | | Wells Fargo | 33,93 | +0,35 | 33,81 | 2625 | | Xerox Corp | 16,73 | +1,09 | 16,55 | 434 |
|
