| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +0,50 | 10,0 | 5650 | | ANZ Banking Grp | 27,5 | -0,62 | 27,6 | 11004 | | CommonWealth Bank | 57,8 | -0,86 | 58,3 | 4299 | | National Australian Bank | 39,8 | -0,97 | 40,2 | 8029 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 29266 | | Westpac Banking | 27,6 | +1,39 | 27,3 | 10431 | | Япония (JPY) | | Asahi Kasei | 761,0 | — | 761,0 | 4808 | | Daiwa Securities | 1095,0 | +4,19 | 1051,0 | 12715 | | Fuji Photo Film | 4870,0 | -0,20 | 4880,0 | 3395 | | Fujitsu Ltd | 757,0 | +0,66 | 752,0 | 15747 | | Honda Motor Co | 3660,0 | +0,55 | 3640,0 | 9484 | | Kao Corp | 3260,0 | — | 3260,0 | 1749 | | KDDI* | 765000,0 | +0,79 | 759000,0 | 16 | | Mitsubishi Fin Gr* | 1030,0 | +3,94 | 991,0 | 96419 | | Mitsubishi Electric | 1232,0 | +0,98 | 1220,0 | 6145 | | NEC Corp | 493,0 | -1,20 | 499,0 | 14471 | | Nippon Steel Corp | 611,0 | -2,86 | 629,0 | 83719 | | Nissan Motor Co | 1199,0 | +2,48 | 1170,0 | 21658 | | NTT* | 486000,0 | -0,21 | 487000,0 | 33 | | NTT DoCoMo* | 167000,0 | +1,21 | 165000,0 | 138 | | Pioneer | 986,0 | +3,03 | 957,0 | 3021 | | Ricoh | 2010,0 | +1,11 | 1988,0 | 4056 | | Seikisui House | 1260,0 | +1,86 | 1237,0 | 3226 | | Shin-Etsu Chem | 6180,0 | -1,75 | 6290,0 | 2872 | | Sony | 5750,0 | +4,55 | 5500,0 | 18011 | | Sumitomo Chem | 892,0 | -2,09 | 911,0 | 9060 | | TDK Corp | 7440,0 | +0,54 | 7400,0 | 1307 | | Toshiba Corp | 860,0 | +0,47 | 856,0 | 15044 | | Toyota Motor Co | 6100,0 | +1,84 | 5990,0 | 11127 | | Гонконг (HKD) | | Cheung Kong | 138,0 | -1,36 | 139,9 | 7126 | | China Mobile | 132,7 | -1,56 | 134,8 | 35956 | | China Unicom | 15,3 | -1,93 | 15,6 | 29099 | | CLP Holdings | 52,0 | -0,57 | 52,3 | 4001 | | CNOOC | 13,9 | -0,29 | 14,0 | 159634 | | Hang Seng Bank | 139,3 | -2,11 | 142,3 | 1579 | | Henderson Land | 63,0 | +2,19 | 61,7 | 7764 | | HSBC Holdings | 130,9 | -1,95 | 133,5 | 39276 | | Hutchison | 86,8 | -2,47 | 89,0 | 10045 | | Франция (EUR) | | Axa | 26,7 | +3,32 | 25,9 | 12087 | | BNP Paribas | 72,3 | +2,61 | 70,5 | 6667 | | Bouygues | 56,8 | -0,82 | 57,3 | 1236 | | Danone | 60,2 | — | 60,2 | 1467 | | EADS | 21,5 | +0,70 | 21,4 | 2921 | | France Telecom | 25,5 | -0,24 | 25,5 | 7684 | | Lafarge | 103,2 | -0,24 | 103,5 | 754 | | Michelin | 75,4 | -2,91 | 77,7 | 974 | | Peugeot | 50,4 | -2,57 | 51,7 | 2062 | | Renault | 93,8 | -0,90 | 94,7 | 1174 | | Sanofi-Synthelab | 62,0 | +0,91 | 61,4 | 2854 | | Schneider Elec | 87,8 | -1,40 | 89,1 | 1392 | | STMicroelectronics | 10,3 | +0,10 | 10,3 | 5140 | | Total Fina Elf | 53,8 | -1,54 | 54,6 | 8803 | | Великобритания (GBp) | | ARM Holdings | 122,3 | -2,98 | 126,0 | 6718 | | Barclays | 527,0 | +6,04 | 497,0 | 82883 | | BP | 568,5 | -0,87 | 573,5 | 47841 | | BAT | 1803,0 | -2,01 | 1840,0 | 4136 | | British Airways | 320,0 | -2,96 | 329,8 | 14749 | | British Telecom | 283,0 | -0,88 | 285,5 | 23127 | | Cable & Wireless | 178,6 | -1,98 | 182,2 | 19475 | | Cadbury Schweppes | 600,0 | +0,33 | 598,0 | 4622 | | HSBC Hldg | 800,0 | -1,42 | 811,5 | 66930 | | Lloyds TSB Grp | 454,3 | -0,27 | 455,5 | 45945 | | Marks & Spencer | 596,5 | -2,85 | 614,0 | 16063 | | Prudential | 625,0 | -1,11 | 632,0 | 14876 | | Reuters Group | 584,5 | -1,27 | 592,0 | 2454 | | Rio Tinto | 5139,0 | -1,78 | 5232,0 | 7568 | | Sainsbury | 420,3 | -0,53 | 422,5 | 7063 | | Unilever | 1754,0 | -0,17 | 1757,0 | 4353 | | Vodafone Airtch | 179,8 | -1,96 | 183,4 | 178450 | | Германия (EUR) | | Allianz AG | 133,9 | -0,11 | 134,0 | 3864 | | BASF | 90,8 | -1,16 | 91,9 | 2643 | | Bayer AG | 56,0 | +0,18 | 55,9 | 3772 | | BMW | 39,7 | -0,58 | 40,0 | 3061 | | Commerzbank AG | 24,3 | +2,62 | 23,7 | 8931 | | Deutsche Bank n | 84,5 | +1,49 | 83,2 | 5891 | | Dt Telekom n | 15,0 | +1,01 | 14,9 | 34986 | | Hypovereinsbank | 43,6 | -0,21 | 43,7 | 26 | | Infineon Tech | 7,7 | -1,92 | 7,8 | 7338 | | Merck KGaA | 84,7 | -1,17 | 85,7 | 838 | | Munich Re | 120,7 | +0,27 | 120,3 | 1267 | | Sap AG | 34,2 | -1,16 | 34,6 | 7215 | | Siemens | 97,4 | -0,79 | 98,2 | 4661 | | Volkswagen AG | 156,5 | -1,78 | 159,3 | 1841 | | Финляндия (EUR) | | Nokia | 25,5 | -2,71 | 26,2 | 24458 | | Stora Enso | 10,5 | -0,38 | 10,6 | 2750 | | Швейцария (CHF) | | Ciba Special | 46,6 | +1,08 | 46,1 | 700 | | Lonza Grp AG | 121,0 | +0,41 | 120,5 | 349 | | CS Group | 64,1 | +2,23 | 62,7 | 9657 | | Nestle | 541,5 | +1,12 | 535,5 | 1243 | | Novartis | 63,0 | +2,19 | 61,6 | 12825 | | Roche | 229,0 | +1,33 | 226,0 | 11 | | Swiss Re | 79,8 | -1,12 | 80,7 | 4187 | | UBS AG | 51,3 | +3,28 | 49,6 | 19458 | | Zurich Fin | 314,5 | +1,21 | 310,8 | 1065 | | Швеция (SEK) | | ABB | 169,0 | -1,74 | 172,0 | 8467 | | Electrolux | 107,5 | +0,23 | 107,3 | 2508 | | Ericsson | 14,8 | +0,20 | 14,8 | 131593 | | Nordea | 102,4 | -0,39 | 102,8 | 9982 | | Volvo | 101,8 | -3,10 | 105,0 | 11244 | | Голландия (EUR) | | ABN Amro Hld | 36,0 | -0,72 | 36,3 | 312 | | Aegon NV | 11,9 | +2,05 | 11,7 | 14795 | | Ahold Kon | 9,5 | -0,10 | 9,5 | 7029 | | Fortis | 17,9 | +2,53 | 17,4 | 26307 | | ING Grp | 25,3 | +0,72 | 25,1 | 12766 | | Philips | 28,4 | +0,11 | 28,4 | 6625 | | Россия (ADR) | | АФК Система | 37,22 | -0,52 | 38,10 | 184 | | Вимм-Билль-Данн | 113,65 | -1,85 | 115,79 | 51 | | Вымпелком | 34,31 | +0,82 | 34,03 | 577 | | Газпром | 50,60 | -1,94 | 51,50 | 5586 | | ЛУКОЙЛ | 85,50 | -2,85 | 87,80 | 3029 | | Мобильные телесистемы | 86,68 | +2,16 | 84,85 | 312 | | Норильский никель | 294,00 | -2,89 | 303,00 | 790 | | Пятерочка | 30,75 | -6,11 | 32,75 | 938 | | РАО ЕЭС России | 122,60 | +0,82 | 122,25 | 233 | | Ростелеком | 60,24 | +0,32 | 60,05 | 66 | | Мечел | 75,49 | +0,87 | 74,84 | 133 | | Сургутнефтегаз | 58,18 | -0,85 | 58,70 | 759 | | Канада (CAD) | | Bank of Montreal | 56,6 | +2,22 | 55,4 | 884 | | Bank Nova Scotia | 50,2 | +1,66 | 49,3 | 638 | | BCE Inc | 39,4 | -0,03 | 39,5 | 644 | | Imperial Oil | 49,6 | -3,26 | 51,3 | 524 | | Loblaw Cos Ltd | 33,1 | -0,45 | 33,3 | 262 | | Nortel Networks | 16,9 | +0,54 | 16,8 | 322 | | Royal Bank of Canada | 49,6 | +0,34 | 49,5 | 1220 | | США ($) | | Abbott Labs | 55,75 | +2,80 | 54,23 | 668 | | Agilent Tech | 37,04 | +1,37 | 36,54 | 287 | | Alcoa | 35,15 | +0,77 | 34,88 | 961 | | Allstate Corp | 50,71 | +2,65 | 49,40 | 564 | | Amer Electric Power | 46,82 | +1,67 | 46,05 | 241 | | Amer Express Co | 54,45 | +1,70 | 53,54 | 1035 | | AIG | 54,71 | +4,09 | 52,56 | 2031 | | Amgen | 53,48 | +1,52 | 52,68 | 2124 | | Analog Devices | 30,99 | +1,74 | 30,46 | 403 | | Anheuser-Busch | 50,46 | +1,86 | 49,54 | 412 | | Time Warner Inc | 16,30 | +0,18 | 16,27 | 2105 | | Apple Comp Inc | 174,34 | +1,04 | 172,54 | 19189 | | Applied Materials | 18,03 | +1,18 | 17,82 | 6598 | | Automatic Data Proc | 45,02 | +0,20 | 44,93 | 314 | | Bank of America | 42,90 | +2,44 | 41,88 | 3615 | | Bank of New York | 45,28 | +3,21 | 43,87 | 973 | | Baxter Int | 57,53 | +1,84 | 56,49 | 516 | | BCE Inc | 39,66 | -0,45 | 39,84 | 42 | | Berkshire cl a* | 136,90 | +0,22 | 136,60 | 1 | | Berkshire cl b* | 4,56 | -0,07 | 4,56 | 6 | | Boeing Co | 91,77 | +1,89 | 90,07 | 831 | | Bristol Myers sq | 28,02 | +1,52 | 27,60 | 1155 | | Cardinal Health | 57,35 | +0,76 | 56,92 | 209 | | Carnival | 43,01 | +1,85 | 42,23 | 413 | | Caterpillar Inc | 68,59 | +1,12 | 67,83 | 920 | | ChevronTexaco | 83,72 | -0,08 | 83,79 | 1419 | | Cigna | 50,03 | +1,46 | 49,31 | 205 | | Cisco | 27,81 | +1,13 | 27,50 | 18551 | | Citigroup | 30,53 | +2,45 | 29,80 | 18659 | | Coca-Cola Co | 62,65 | +1,49 | 61,73 | 820 | | Colgate Palmoliv | 79,07 | +1,09 | 78,22 | 392 | | Costco Wholesale | 66,67 | +1,97 | 65,38 | 1057 | | Dow Chemical Co | 40,15 | +2,03 | 39,35 | 583 | | Du Pont Co | 44,23 | +0,66 | 43,94 | 551 | | Eastman Kodak | 23,61 | +2,34 | 23,07 | 399 | | Eli Lilly | 50,49 | +1,65 | 49,67 | 538 | | EMC Corp | 18,08 | +4,09 | 17,37 | 3190 | | Emerson Electric | 54,11 | +0,71 | 53,73 | 372 | | Exelon | 81,10 | +1,22 | 80,12 | 380 | | Exxon Mobil | 85,37 | -0,36 | 85,68 | 2562 | | Fannie Mae | 29,09 | +0,59 | 28,92 | 3015 | | Ford Motor Co | 7,01 | — | 7,01 | 3830 | | Gap Inc | 19,11 | +2,08 | 18,72 | 986 | | Genentech | 75,08 | +0,71 | 74,55 | 227 | | General Elec Co | 37,38 | +1,77 | 36,73 | 4425 | | General Motors | 26,60 | -1,12 | 26,90 | 1573 | | Goldman Sachs Gr | 210,39 | +1,42 | 207,45 | 1489 | | HJ Heinz Co | 45,86 | +1,42 | 45,22 | 204 | | Halliburton Co | 35,00 | -2,32 | 35,83 | 1435 | | Hewlett-Packard | 48,99 | +1,72 | 48,16 | 1047 | | Home Depot Inc | 27,12 | -0,55 | 27,49 | 1988 | | Honeywell Int | 53,83 | +1,20 | 53,19 | 386 | | Illinois Tool Works | 55,00 | +1,89 | 53,98 | 286 | | Intel Corp | 24,83 | +1,89 | 24,37 | 23161 | | IBM | 103,96 | +1,95 | 101,97 | 998 | | Intl Paper | 32,85 | +1,14 | 32,48 | 319 | | Johnson&Johnson | 67,40 | +0,04 | 67,37 | 1403 | | J P Morgan Chase | 41,81 | +3,34 | 40,46 | 2593 | | Kimberly-Clark | 69,35 | +1,48 | 68,34 | 254 | | Kohls | 48,62 | +2,38 | 47,49 | 377 | | Kroger | 28,00 | — | 28,00 | 575 | | Lehman Brothers | 59,62 | +3,76 | 57,46 | 1272 | | Lockheed Martin | 109,29 | +1,04 | 108,17 | 225 | | Lowes Cos | 22,30 | +2,11 | 21,84 | 1191 | | Marsh & McLennan | 24,56 | +0,82 | 24,36 | 610 | | McDonalds Corp | 57,52 | +1,23 | 56,82 | 565 | | Medtronic | 48,93 | +0,12 | 48,87 | 728 | | Merck & Co | 58,70 | +1,93 | 57,59 | 1280 | | Merrill Lynch | 53,26 | +3,96 | 51,23 | 1538 | | Metlife Inc | 61,55 | +1,80 | 60,46 | 744 | | Micron Tech | 7,93 | -1,12 | 8,02 | 1323 | | Microsoft | 33,47 | +1,52 | 32,97 | 23628 | | Minnesota Mining | 81,06 | +0,07 | 81,00 | 438 | | Motorola Inc | 15,22 | -0,13 | 15,24 | 2513 | | Occidental Petr | 68,40 | -1,26 | 69,27 | 1203 | | Omnicom Group | 46,63 | +1,15 | 46,10 | 169 | | Oracle Corp | 20,02 | +1,62 | 19,70 | 11055 | | Pfizer Inc | 22,71 | +1,84 | 22,30 | 3559 | | Philip Morris | 72,87 | +2,00 | 71,44 | 1204 | | Raytheon Co | 61,48 | +1,23 | 60,73 | 219 | | Schering-plough | 29,80 | +3,47 | 28,80 | 1031 | | Tenet Healthcare | 4,21 | +5,25 | 4,00 | 979 | | Texas Instrument | 30,64 | +0,76 | 30,41 | 1010 | | Textron Inc | 65,00 | +0,98 | 64,37 | 123 | | Time Warner Inc | 16,30 | +0,18 | 16,27 | 2105 | | Tyco Int | 39,27 | +2,45 | 38,33 | 414 | | Unisys Corp | 4,85 | -2,61 | 4,98 | 361 | | UPS | 70,86 | +0,71 | 70,36 | 478 | | United Tech | 73,29 | +0,67 | 72,80 | 376 | | Unitedhealth Gr | 53,55 | +0,32 | 53,38 | 802 | | US Bancorp | 31,02 | +1,70 | 30,50 | 1263 | | Verizon Comm | 41,27 | +0,07 | 41,24 | 1310 | | Wachovia | 39,95 | +2,25 | 39,07 | 1905 | | Wal-Mart Stores | 45,88 | +1,89 | 45,03 | 1770 | | Walt Disney Co | 30,96 | -1,02 | 31,28 | 1457 | | Washington Mutual | 17,39 | +3,45 | 16,81 | 3337 | | Wells Fargo | 29,85 | +1,22 | 29,49 | 2886 | | Xerox Corp | 16,40 | +1,17 | 16,21 | 653 |
|
