| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,30 | 10,2 | 7387 | | ANZ Banking Grp | 30,1 | +1,38 | 29,7 | 11895 | | CommonWealth Bank | 61,5 | +0,08 | 61,5 | 5291 | | National Australian Bank | 43,1 | +0,82 | 42,8 | 6271 | | Telstra Corp | 4,7 | -1,27 | 4,7 | 42902 | | Westpac Banking | 30,5 | +1,97 | 30,0 | 9546 | | Япония (JPY) | | Asahi Kasei | 876,0 | -4,58 | 918,0 | 16720 | | Daiwa Securities | 1098,0 | +1,10 | 1086,0 | 8399 | | Fuji Photo Film | 5500,0 | +7,21 | 5130,0 | 5241 | | Fujitsu Ltd | 900,0 | +1,01 | 891,0 | 13083 | | Honda Motor Co | 4300,0 | +2,38 | 4200,0 | 9123 | | Kao Corp | 3300,0 | +2,48 | 3220,0 | 2065 | | KDDI* | 867000,0 | +2,73 | 844000,0 | 20 | | Mitsubishi Fin Gr* | 1139,0 | +2,52 | 1111,0 | 67406 | | Mitsubishi Electric | 1396,0 | +2,12 | 1367,0 | 10294 | | NEC Corp | 570,0 | +2,33 | 557,0 | 7206 | | Nippon Steel Corp | 759,0 | -2,32 | 777,0 | 58068 | | Nissan Motor Co | 1326,0 | +2,79 | 1290,0 | 31995 | | NTT* | 528000,0 | +1,54 | 520000,0 | 21 | | NTT DoCoMo* | 166000,0 | +1,22 | 164000,0 | 133 | | Pioneer | 1277,0 | +0,71 | 1268,0 | 2564 | | Ricoh | 2255,0 | +0,45 | 2245,0 | 3333 | | Seikisui House | 1467,0 | -2,78 | 1509,0 | 5569 | | Shin-Etsu Chem | 7340,0 | — | 7340,0 | 2020 | | Sony | 5640,0 | — | 5640,0 | 4088 | | Sumitomo Chem | 1019,0 | +0,10 | 1018,0 | 4775 | | TDK Corp | 9390,0 | -1,88 | 9570,0 | 1131 | | Toshiba Corp | 965,0 | — | 965,0 | 24434 | | Toyota Motor Co | 6570,0 | +2,50 | 6410,0 | 8479 | | Гонконг (HKD) | | Cheung Kong | 150,7 | -2,27 | 154,2 | 9188 | | China Mobile | 157,0 | -0,63 | 158,0 | 24870 | | China Unicom | 18,6 | -0,96 | 18,8 | 16709 | | CLP Holdings | 52,1 | — | 52,1 | 5382 | | CNOOC | 16,2 | -4,49 | 16,9 | 200589 | | Hang Seng Bank | 157,2 | -0,25 | 157,6 | 2346 | | Henderson Land | 69,0 | -1,00 | 69,7 | 7295 | | HSBC Holdings | 151,5 | +1,13 | 149,8 | 28509 | | Hutchison | 96,6 | +1,63 | 95,1 | 27790 | | Франция (EUR) | | Axa | 30,8 | +1,12 | 30,5 | 5871 | | BNP Paribas | 76,0 | +1,80 | 74,6 | 5110 | | Bouygues | 66,1 | +1,33 | 65,2 | 712 | | Danone | 59,0 | +0,02 | 59,0 | 1327 | | EADS | 23,4 | -1,39 | 23,7 | 4986 | | France Telecom | 25,5 | +1,03 | 25,2 | 7077 | | Lafarge | 112,4 | +0,83 | 111,5 | 578 | | Michelin | 91,9 | +0,90 | 91,1 | 1496 | | Peugeot | 63,9 | +1,46 | 63,0 | 1350 | | Renault | 115,8 | +0,16 | 115,6 | 1130 | | Sanofi-Synthelab | 60,7 | +2,50 | 59,3 | 5149 | | Schneider Elec | 95,0 | +0,24 | 94,7 | 648 | | STMicroelectronics | 11,8 | -0,08 | 11,8 | 3645 | | Total Fina Elf | 55,4 | -0,50 | 55,7 | 8870 | | Великобритания (GBp) | | ARM Holdings | 148,0 | +1,20 | 146,3 | 11784 | | Barclays | 600,9 | +0,92 | 595,0 | 59100 | | BP | 623,0 | +0,08 | 622,5 | 59744 | | BAT | 1822,0 | +1,17 | 1801,0 | 5057 | | British Airways | 444,0 | +2,19 | 434,5 | 9544 | | British Telecom | 324,8 | +0,39 | 323,5 | 20986 | | Cable & Wireless | 194,6 | +0,52 | 193,6 | 11603 | | Cadbury Schweppes | 633,6 | -0,16 | 635,0 | 6151 | | HSBC Hldg | 947,5 | +0,69 | 941,0 | 53326 | | Lloyds TSB Grp | 544,0 | +1,49 | 536,0 | 17774 | | Marks & Spencer | 651,5 | +0,77 | 646,5 | 13912 | | Prudential | 780,5 | +1,63 | 768,0 | 11611 | | Reuters Group | 661,5 | +0,53 | 658,0 | 16270 | | Rio Tinto | 4456,0 | +1,11 | 4407,0 | 8495 | | Sainsbury | 547,0 | -1,08 | 553,0 | 16959 | | Unilever | 1618,0 | -2,06 | 1652,0 | 9301 | | Vodafone Airtch | 188,0 | -0,95 | 189,8 | 162121 | | Германия (EUR) | | Allianz AG | 155,2 | +0,94 | 153,8 | 2824 | | BASF | 95,6 | -0,35 | 95,9 | 2650 | | Bayer AG | 57,5 | +0,67 | 57,1 | 3337 | | BMW | 46,2 | +1,09 | 45,7 | 2279 | | Commerzbank AG | 29,3 | +1,91 | 28,8 | 5765 | | Deutsche Bank n | 91,9 | +3,48 | 88,8 | 11430 | | Dt Telekom n | 14,2 | +0,50 | 14,1 | 12990 | | Hypovereinsbank | 42,9 | -0,37 | 43,0 | 82 | | Infineon Tech | 10,1 | -0,88 | 10,2 | 3864 | | Merck KGaA | 86,3 | +0,81 | 85,6 | 425 | | Munich Re | 132,4 | -0,85 | 133,5 | 2122 | | Sap AG | 37,4 | -0,13 | 37,4 | 5238 | | Siemens | 93,8 | +0,16 | 93,7 | 3396 | | Volkswagen AG | 197,7 | +4,06 | 190,0 | 3402 | | Финляндия (EUR) | | Nokia | 27,4 | +0,11 | 27,3 | 17972 | | Stora Enso | 12,6 | +4,65 | 12,0 | 7715 | | Швейцария (CHF) | | Ciba Special | 57,4 | +3,71 | 55,3 | 1106 | | Lonza Grp AG | 134,5 | +0,67 | 133,6 | 292 | | CS Group | 78,1 | +1,63 | 76,8 | 10289 | | Nestle | 531,0 | -0,09 | 531,5 | 787 | | Novartis | 61,6 | +1,07 | 61,0 | 10849 | | Roche | 220,2 | +1,85 | 216,2 | 26 | | Swiss Re | 108,4 | +1,40 | 106,9 | 1366 | | UBS AG | 62,0 | +1,06 | 61,4 | 20761 | | Zurich Fin | 348,0 | +0,87 | 345,0 | 637 | | Швеция (SEK) | | ABB | 190,5 | -0,26 | 191,0 | 5874 | | Electrolux | 122,3 | -0,41 | 122,8 | 3194 | | Ericsson | 19,0 | +2,04 | 18,7 | 101460 | | Nordea | 113,5 | +1,34 | 112,0 | 7465 | | Volvo | 123,3 | +1,02 | 122,0 | 6288 | | Голландия (EUR) | | ABN Amro Hld | 37,3 | +1,23 | 22,0 | 26457 | | Ahold Kon | 10,4 | -1,14 | 37,7 | 732 | | Fortis | 22,0 | +1,14 | 14,1 | 9510 | | ING Grp | 31,0 | +1,07 | 10,3 | 5073 | | Philips | 28,5 | +1,24 | 21,8 | 10381 | | Россия (ADR) | | АФК Система | 39,00 | +6,83 | 37,35 | 183 | | Вимм-Билль-Данн | 120,28 | +0,23 | 120,00 | 17 | | Вымпелком | 32,98 | -0,06 | 33,00 | 532 | | Газпром | 49,66 | +1,22 | 49,20 | 9681 | | ЛУКОЙЛ | 90,40 | +2,01 | 89,60 | 2623 | | Мобильные телесистемы | 82,80 | +0,83 | 82,12 | 271 | | Норильский никель | 310,11 | +5,70 | 298,00 | 1138 | | Пятерочка | 35,99 | +0,28 | 35,90 | 243 | | РАО ЕЭС России | 121,25 | +1,44 | 121,25 | 252 | | Ростелеком | 59,70 | +2,05 | 58,50 | 54 | | Мечел | 84,33 | +2,16 | 82,55 | 532 | | Сургутнефтегаз | 65,32 | +0,61 | 65,10 | 372 | | Канада (CAD) | | Alcan Inc | 95,9 | +0,32 | 28,4 | 3722 | | Bank Nova Scotia | 53,1 | -0,11 | 96,0 | 400 | | BCE Inc | 41,1 | +1,12 | 62,1 | 1068 | | Imperial Oil | 51,4 | +0,68 | 52,7 | 1155 | | Loblaw Cos Ltd | 43,8 | +0,02 | 41,1 | 806 | | Nortel Networks | 15,3 | +0,55 | 51,1 | 401 | | Royal Bank of Canada | 55,5 | +0,46 | 43,6 | 988 | | США ($) | | Abbott Labs | 54,57 | -0,15 | 54,65 | 660 | | Agilent Tech | 36,40 | +1,51 | 35,86 | 131 | | Alcoa | 39,42 | +0,56 | 39,37 | 1019 | | Allstate Corp | 52,68 | +1,93 | 51,68 | 577 | | Alltel | 71,13 | +0,04 | 71,10 | 1341 | | Amer Electric Power | 48,09 | -0,02 | 48,10 | 368 | | Amer Express Co | 60,95 | +1,08 | 60,30 | 1135 | | AIG | 63,18 | +0,59 | 62,81 | 1201 | | Amgen | 57,51 | +0,79 | 57,06 | 3343 | | Analog Devices | 33,38 | -0,30 | 33,48 | 428 | | Anheuser-Busch | 51,78 | +0,68 | 51,43 | 571 | | Time Warner Inc | 18,36 | +2,17 | 17,97 | 1975 | | Apple Comp Inc | 188,95 | +1,04 | 187,00 | 8324 | | Applied Materials | 19,44 | +1,38 | 19,17 | 7884 | | Automatic Data Proc | 49,19 | +1,11 | 48,65 | 574 | | Bank of America | 48,28 | +0,60 | 47,99 | 2595 | | Bank of New York | 48,00 | +0,04 | 47,98 | 756 | | Baxter Int | 59,91 | -0,93 | 60,47 | 342 | | BCE Inc | 43,31 | +0,39 | 43,14 | 40 | | Berkshire cl a* | 130,30 | +1,16 | 128,80 | 1 | | Berkshire cl b* | 4,35 | +1,42 | 4,29 | 7 | | Boeing Co | 97,80 | +0,48 | 97,33 | 696 | | Bristol Myers sq | 30,06 | +0,13 | 30,02 | 1139 | | Cardinal Health | 67,96 | +0,55 | 67,59 | 592 | | Carnival | 48,05 | +0,71 | 47,71 | 753 | | Caterpillar Inc | 74,86 | +1,91 | 73,46 | 740 | | ChevronTexaco | 91,40 | +1,47 | 90,08 | 1444 | | Cigna | 52,03 | +0,39 | 51,83 | 385 | | Cisco | 33,05 | +1,35 | 32,61 | 19010 | | Citigroup | 42,23 | +0,28 | 42,11 | 5419 | | Coca-Cola Co | 61,43 | -0,49 | 61,73 | 1401 | | Colgate Palmoliv | 75,23 | -0,04 | 75,26 | 558 | | Costco Wholesale | 67,04 | -0,16 | 67,15 | 830 | | Dow Chemical Co | 44,95 | +1,01 | 44,50 | 773 | | Du Pont Co | 48,64 | +0,85 | 48,23 | 506 | | Eastman Kodak | 28,39 | -0,80 | 28,62 | 663 | | Eli Lilly | 53,84 | +0,28 | 53,69 | 1100 | | EMC Corp | 25,39 | +1,07 | 25,12 | 3562 | | Emerson Electric | 52,09 | +2,36 | 50,89 | 511 | | Exelon | 82,51 | +1,91 | 80,96 | 401 | | Exxon Mobil | 91,66 | +0,57 | 91,14 | 4318 | | Fannie Mae | 57,83 | +1,47 | 56,99 | 499 | | Ford Motor Co | 8,81 | +0,11 | 8,80 | 3165 | | Gap Inc | 18,86 | +0,43 | 18,78 | 435 | | Genentech | 73,72 | -0,05 | 73,76 | 461 | | General Elec Co | 40,69 | +0,52 | 40,48 | 3680 | | General Motors | 38,64 | +1,10 | 38,22 | 1210 | | Goldman Sachs Gr | 245,68 | +2,23 | 240,33 | 1473 | | HJ Heinz Co | 46,84 | +0,41 | 46,65 | 250 | | Halliburton Co | 39,49 | +0,92 | 39,13 | 1962 | | Hewlett-Packard | 51,44 | -0,29 | 51,59 | 1017 | | Home Depot Inc | 31,68 | +0,70 | 31,46 | 1395 | | Honeywell Int | 60,06 | +0,25 | 59,91 | 475 | | Illinois Tool Works | 57,35 | +1,43 | 56,54 | 338 | | Intel Corp | 26,71 | +1,67 | 26,27 | 21719 | | IBM | 114,98 | +0,75 | 114,12 | 1110 | | Intl Paper | 36,78 | +1,66 | 36,18 | 282 | | Johnson&Johnson | 64,78 | -0,06 | 64,82 | 1394 | | J P Morgan Chase | 47,40 | +1,80 | 46,56 | 2473 | | Kimberly-Clark | 70,65 | +1,00 | 69,95 | 430 | | Kohls | 55,25 | -1,36 | 56,01 | 788 | | Kroger | 29,11 | +0,10 | 29,08 | 418 | | Lehman Brothers | 62,63 | +2,07 | 61,36 | 1262 | | Lockheed Martin | 108,48 | +0,22 | 108,24 | 282 | | Lowes Cos | 27,07 | +0,30 | 26,99 | 1030 | | Marsh & McLennan | 25,89 | +0,47 | 25,77 | 422 | | McDonalds Corp | 59,27 | +0,15 | 59,18 | 680 | | Medtronic | 47,00 | +0,13 | 46,94 | 996 | | Merck & Co | 57,90 | +0,07 | 57,86 | 1109 | | Merrill Lynch | 65,70 | +0,75 | 65,56 | 1354 | | Metlife Inc | 68,26 | -0,55 | 68,64 | 383 | | Micron Tech | 10,54 | +1,84 | 10,35 | 1923 | | Microsoft | 36,61 | +2,92 | 35,57 | 79902 | | Minnesota Mining | 85,76 | -0,03 | 85,79 | 608 | | Motorola Inc | 18,82 | +0,64 | 18,70 | 1903 | | Occidental Petr | 68,55 | +2,62 | 66,80 | 1289 | | Omnicom Group | 50,67 | +0,76 | 50,29 | 321 | | Oracle Corp | 21,98 | +1,61 | 21,63 | 8410 | | Pfizer Inc | 24,62 | +0,70 | 24,45 | 2873 | | Philip Morris | 72,93 | +0,23 | 72,76 | 796 | | Raytheon Co | 63,17 | -0,03 | 63,19 | 278 | | Schering-plough | 30,02 | -1,22 | 30,45 | 1619 | | Tenet Healthcare | 3,51 | -0,57 | 3,53 | 1237 | | Texas Instrument | 32,64 | +1,49 | 32,16 | 1793 | | Textron Inc | 68,40 | +0,60 | 67,99 | 178 | | Time Warner Inc | 18,36 | +2,17 | 17,97 | 1975 | | Tyco Int | 41,02 | -1,54 | 41,66 | 623 | | Unisys Corp | 6,07 | +1,34 | 5,99 | 242 | | UPS | 75,25 | +0,67 | 74,75 | 480 | | United Tech | 75,65 | -0,22 | 75,82 | 686 | | Unitedhealth Gr | 48,73 | +1,73 | 47,90 | 1568 | | US Bancorp | 33,27 | +1,74 | 32,70 | 1334 | | Verizon Comm | 46,03 | +1,48 | 45,36 | 1329 | | Wachovia | 46,04 | +0,15 | 45,97 | 1145 | | Wal-Mart Stores | 45,01 | -0,79 | 45,37 | 2609 | | Walt Disney Co | 34,31 | +0,06 | 34,29 | 1051 | | Washington Mutual | 28,49 | +1,35 | 28,11 | 2440 | | Wells Fargo | 33,99 | -0,03 | 34,00 | 2380 | | Xerox Corp | 17,36 | +1,34 | 17,13 | 660 |
|
