| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +0,49 | 10,3 | 4528 | | ANZ Banking Grp | 27,7 | -0,36 | 27,8 | 6356 | | CommonWealth Bank | 59,5 | — | 59,5 | 2250 | | National Australian Bank | 38,9 | -0,51 | 39,1 | 5043 | | Telstra Corp | 4,6 | -0,43 | 4,6 | 21616 | | Westpac Banking | 28,4 | +0,75 | 28,2 | 7393 | | Япония (JPY) | | Asahi Kasei | 755,0 | -0,66 | 760,0 | 7395 | | Daiwa Securities | 1130,0 | -0,26 | 1133,0 | 9843 | | Fuji Photo Film | 5110,0 | +2,00 | 5010,0 | 2922 | | Fujitsu Ltd | 776,0 | +2,24 | 759,0 | 12357 | | Honda Motor Co | 3730,0 | +0,54 | 3710,0 | 5794 | | Kao Corp | 3450,0 | +2,99 | 3350,0 | 3357 | | KDDI* | 764000,0 | — | 764000,0 | 13 | | Mitsubishi Fin Gr* | 1152,0 | +2,67 | 1122,0 | 103611 | | Mitsubishi Electric | 1254,0 | +2,37 | 1225,0 | 7445 | | NEC Corp | 508,0 | +0,20 | 507,0 | 9353 | | Nippon Steel Corp | 640,0 | -2,29 | 655,0 | 72000 | | Nissan Motor Co | 1239,0 | -0,48 | 1245,0 | 12112 | | NTT* | 527000,0 | +2,13 | 516000,0 | 47 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 100 | | Pioneer | 1044,0 | -1,97 | 1065,0 | 2043 | | Ricoh | 2110,0 | +2,18 | 2065,0 | 2885 | | Seikisui House | 1282,0 | -2,14 | 1310,0 | 4922 | | Shin-Etsu Chem | 6310,0 | -0,47 | 6340,0 | 2428 | | Sony | 5860,0 | +0,34 | 5840,0 | 7983 | | Sumitomo Chem | 938,0 | -0,64 | 944,0 | 9583 | | TDK Corp | 7900,0 | +1,67 | 7770,0 | 1047 | | Toshiba Corp | 883,0 | +2,08 | 865,0 | 17855 | | Toyota Motor Co | 6140,0 | +0,16 | 6130,0 | 9185 | | Гонконг (HKD) | | Cheung Kong | 150,9 | -0,72 | 152,0 | 13133 | | China Mobile | 144,9 | +2,11 | 141,9 | 33078 | | China Unicom | 16,3 | -3,77 | 17,0 | 190929 | | CLP Holdings | 53,9 | +0,37 | 53,7 | 9202 | | CNOOC | 14,5 | +1,54 | 14,3 | 111527 | | Hang Seng Bank | 158,8 | +6,15 | 149,6 | 5798 | | Henderson Land | 74,0 | +2,14 | 72,4 | 7846 | | HSBC Holdings | 131,3 | -0,76 | 132,3 | 29391 | | Hutchison | 91,8 | +0,44 | 91,4 | 9450 | | Франция (EUR) | | Axa | 27,5 | +1,89 | 27,0 | 5265 | | BNP Paribas | 75,4 | +1,91 | 74,0 | 2770 | | Bouygues | 60,7 | +1,56 | 59,7 | 1063 | | Danone | 60,1 | +0,15 | 60,0 | 1484 | | EADS | 21,5 | +2,33 | 21,0 | 1622 | | France Telecom | 25,5 | -2,34 | 26,1 | 15453 | | Lafarge | 106,0 | +1,70 | 104,2 | 690 | | Michelin | 77,6 | +2,81 | 75,5 | 1022 | | Peugeot | 52,0 | +3,58 | 50,2 | 1392 | | Renault | 99,0 | +3,84 | 95,3 | 1210 | | Sanofi-Synthelab | 65,6 | +1,67 | 64,5 | 3461 | | Schneider Elec | 93,4 | +2,60 | 91,0 | 1042 | | STMicroelectronics | 10,6 | +2,72 | 10,3 | 3949 | | Total Fina Elf | 56,1 | +2,32 | 54,8 | 6807 | | Великобритания (GBp) | | ARM Holdings | 130,0 | +2,97 | 126,3 | 8543 | | Barclays | 548,0 | +1,76 | 538,5 | 36154 | | BP | 600,5 | +2,21 | 587,5 | 26479 | | BAT | 1892,0 | +0,64 | 1880,0 | 5265 | | British Airways | 327,3 | +1,47 | 322,5 | 10831 | | British Telecom | 294,5 | +2,79 | 286,5 | 23196 | | Cable & Wireless | 189,6 | +2,49 | 185,0 | 12398 | | Cadbury Schweppes | 634,0 | +1,28 | 626,0 | 7854 | | HSBC Hldg | 826,5 | +2,54 | 806,0 | 36104 | | Lloyds TSB Grp | 479,5 | +1,11 | 474,3 | 22358 | | Marks & Spencer | 599,0 | +2,74 | 583,0 | 9321 | | Prudential | 660,0 | +2,09 | 646,5 | 9727 | | Reuters Group | 586,0 | +0,26 | 584,5 | 3656 | | Rio Tinto | 5673,0 | +2,86 | 5515,0 | 4595 | | Sainsbury | 449,5 | +2,33 | 439,3 | 6319 | | Unilever | 1804,0 | +1,92 | 1770,0 | 4304 | | Vodafone Airtch | 185,7 | +2,54 | 181,1 | 156615 | | Германия (EUR) | | Allianz AG | 138,5 | +0,65 | 137,6 | 2410 | | BASF | 96,3 | +1,92 | 94,5 | 1471 | | Bayer AG | 57,6 | +1,71 | 56,6 | 3499 | | BMW | 41,2 | +0,78 | 40,9 | 1394 | | Commerzbank AG | 26,7 | +1,60 | 26,3 | 2963 | | Deutsche Bank n | 88,7 | +1,27 | 87,6 | 2689 | | Dt Telekom n | 15,2 | -0,66 | 15,3 | 23051 | | Hypovereinsbank | 44,1 | +0,32 | 43,9 | 36 | | Infineon Tech | 8,7 | +8,18 | 8,1 | 17876 | | Merck KGaA | 90,5 | +1,52 | 89,1 | 250 | | Munich Re | 125,2 | +0,94 | 124,0 | 1170 | | Sap AG | 35,7 | +0,68 | 35,4 | 3856 | | Siemens | 104,3 | +2,08 | 102,2 | 3503 | | Volkswagen AG | 159,6 | +0,88 | 158,2 | 957 | | Финляндия (EUR) | | Nokia | 26,9 | +1,90 | 26,4 | 14985 | | Stora Enso | 10,9 | +2,64 | 10,6 | 2448 | | Швейцария (CHF) | | Ciba Special | 50,9 | +1,90 | 49,9 | 214 | | Lonza Grp AG | 132,8 | +0,30 | 132,4 | 207 | | CS Group | 68,3 | +1,71 | 67,1 | 5247 | | Nestle | 541,5 | +0,74 | 537,5 | 598 | | Novartis | 64,5 | +1,34 | 63,6 | 6821 | | Roche | 228,0 | +0,44 | 227,0 | 14 | | Swiss Re | 83,8 | +2,26 | 81,9 | 2230 | | UBS AG | 55,5 | +1,00 | 54,9 | 11048 | | Zurich Fin | 331,8 | +2,08 | 325,0 | 930 | | Швеция (SEK) | | ABB | 186,5 | +1,91 | 183,0 | 4936 | | Electrolux | 105,0 | +2,44 | 102,5 | 1822 | | Ericsson | 15,8 | +3,14 | 15,3 | 71191 | | Nordea | 106,7 | +0,85 | 105,8 | 6449 | | Volvo | 110,0 | +3,29 | 106,5 | 7581 | | Голландия (EUR) | | ABN Amro Hld | 36,0 | +0,17 | 35,9 | 89 | | Aegon NV | 12,1 | +1,68 | 11,9 | 5004 | | Ahold Kon | 10,1 | +2,65 | 9,8 | 4870 | | Fortis | 18,2 | +2,37 | 17,8 | 11442 | | ING Grp | 26,2 | +0,88 | 26,0 | 8910 | | Philips | 28,7 | +1,60 | 28,2 | 5282 | | Россия (ADR) | | АФК Система | 39,50 | -1,88 | 40,00 | 319 | | Вимм-Билль-Данн | 112,00 | -3,39 | 115,93 | 27 | | Вымпелком | 34,88 | +2,17 | 34,14 | 658 | | Газпром | 53,15 | +2,64 | 53,10 | 12664 | | ЛУКОЙЛ | 84,75 | -0,12 | 84,80 | 1954 | | Мобильные телесистемы | 94,67 | +3,23 | 91,71 | 562 | | Норильский никель | 287,00 | -1,12 | 289,00 | 256 | | Пятерочка | 30,90 | +1,29 | 31,00 | 114 | | РАО ЕЭС России | 123,75 | +1,43 | 122,25 | 182 | | Ростелеком | 66,10 | +1,69 | 65,00 | 81 | | Мечел | 92,00 | -3,34 | 95,18 | 828 | | Сургутнефтегаз | 57,55 | — | 58,00 | 921 | | Канада (CAD) | | Bank of Montreal | 59,9 | -0,07 | 60,0 | 326 | | Bank Nova Scotia | 52,1 | -1,03 | 52,6 | 536 | | BCE Inc | 39,0 | +0,31 | 38,9 | 1062 | | Imperial Oil | 50,9 | +2,33 | 49,7 | 162 | | Loblaw Cos Ltd | 33,1 | +1,25 | 32,7 | 123 | | Nortel Networks | 17,0 | +2,05 | 16,6 | 262 | | Royal Bank of Canada | 52,9 | -0,17 | 53,0 | 468 | | США ($) | | Abbott Labs | 57,72 | +0,38 | 57,50 | 489 | | Agilent Tech | 37,67 | +0,51 | 37,48 | 109 | | Alcoa | 35,47 | +0,62 | 35,25 | 517 | | Allstate Corp | 51,16 | +0,91 | 50,70 | 272 | | Amer Electric Power | 48,80 | +0,83 | 48,40 | 166 | | Amer Express Co | 56,74 | -0,65 | 57,11 | 413 | | AIG | 57,81 | +4,26 | 55,65 | 2037 | | Amgen | 55,05 | +0,25 | 54,91 | 1434 | | Analog Devices | 30,78 | +1,99 | 30,36 | 238 | | Anheuser-Busch | 52,40 | +0,52 | 52,13 | 229 | | Time Warner Inc | 16,68 | -2,00 | 17,02 | 1834 | | Apple Comp Inc | 183,68 | +2,15 | 179,81 | 7726 | | Applied Materials | 18,36 | +1,49 | 18,09 | 2583 | | Automatic Data Proc | 45,51 | +1,29 | 44,93 | 184 | | Bank of America | 44,38 | +0,70 | 44,71 | 2005 | | Bank of New York | 47,26 | -1,25 | 47,86 | 592 | | Baxter Int | 59,74 | +1,03 | 59,13 | 179 | | BCE Inc | 38,51 | +0,50 | 38,32 | 31 | | Berkshire cl a* | 147,40 | +1,87 | 144,70 | 1 | | Berkshire cl b* | 4,91 | +1,81 | 4,82 | 8 | | Boeing Co | 91,57 | +1,76 | 89,99 | 366 | | Bristol Myers sq | 29,21 | +0,52 | 29,06 | 862 | | Cardinal Health | 60,23 | +0,96 | 59,66 | 101 | | Carnival | 43,99 | -0,68 | 44,29 | 255 | | Caterpillar Inc | 72,84 | +1,15 | 72,01 | 284 | | ChevronTexaco | 88,91 | +2,01 | 87,16 | 485 | | Cigna | 55,02 | +2,78 | 53,53 | 180 | | Cisco | 27,27 | +1,15 | 26,96 | 18029 | | Citigroup | 32,76 | +0,65 | 32,55 | 4027 | | Coca-Cola Co | 62,72 | -0,05 | 62,75 | 490 | | Colgate Palmoliv | 79,08 | +0,05 | 79,04 | 191 | | Costco Wholesale | 69,85 | +0,98 | 69,17 | 1417 | | Dow Chemical Co | 41,59 | +1,32 | 41,05 | 331 | | Du Pont Co | 46,54 | +0,09 | 46,50 | 391 | | Eastman Kodak | 22,75 | +0,66 | 22,60 | 154 | | Eli Lilly | 52,86 | +1,44 | 52,11 | 430 | | EMC Corp | 19,65 | +2,40 | 19,19 | 1696 | | Emerson Electric | 58,00 | +0,12 | 57,93 | 250 | | Exelon | 85,64 | +1,86 | 84,08 | 322 | | Exxon Mobil | 89,76 | +1,86 | 88,12 | 1713 | | Fannie Mae | 34,26 | -2,62 | 35,18 | 1604 | | Ford Motor Co | 7,03 | +0,86 | 6,97 | 3286 | | Gap Inc | 20,85 | +0,29 | 20,79 | 462 | | Genentech | 72,79 | +0,01 | 72,78 | 296 | | General Elec Co | 36,42 | +0,47 | 36,25 | 3147 | | General Motors | 27,94 | +0,94 | 27,68 | 539 | | Goldman Sachs Gr | 215,44 | +0,10 | 215,22 | 1120 | | HJ Heinz Co | 47,26 | +0,45 | 47,05 | 128 | | Halliburton Co | 36,87 | +1,60 | 36,29 | 642 | | Hewlett-Packard | 51,63 | +1,81 | 50,71 | 736 | | Home Depot Inc | 28,74 | -0,17 | 28,79 | 864 | | Honeywell Int | 57,41 | +1,36 | 56,64 | 281 | | Illinois Tool Works | 55,30 | +1,47 | 54,50 | 95 | | Intel Corp | 27,00 | +2,62 | 26,31 | 17172 | | IBM | 107,29 | +0,62 | 106,63 | 438 | | Intl Paper | 32,72 | +0,06 | 32,70 | 372 | | Johnson&Johnson | 68,05 | +0,16 | 67,94 | 759 | | J P Morgan Chase | 44,03 | -0,27 | 44,15 | 2195 | | Kimberly-Clark | 68,51 | +0,87 | 68,45 | 297 | | Kohls | 51,56 | +1,94 | 50,58 | 445 | | Kroger | 28,63 | +1,20 | 28,29 | 232 | | Lehman Brothers | 59,96 | +0,59 | 59,61 | 906 | | Lockheed Martin | 110,05 | +0,85 | 109,12 | 114 | | Lowes Cos | 24,39 | +0,45 | 24,28 | 430 | | Marsh & McLennan | 25,35 | +0,44 | 25,24 | 233 | | McDonalds Corp | 59,38 | -1,08 | 60,03 | 748 | | Medtronic | 50,40 | -0,28 | 50,54 | 312 | | Merck & Co | 58,41 | +0,69 | 58,39 | 857 | | Merrill Lynch | 56,88 | -0,44 | 57,13 | 1208 | | Metlife Inc | 63,74 | +0,71 | 63,29 | 299 | | Micron Tech | 9,12 | +6,05 | 8,60 | 2189 | | Microsoft | 33,58 | +2,47 | 32,77 | 16187 | | Minnesota Mining | 83,12 | +1,25 | 82,09 | 177 | | Motorola Inc | 15,74 | +0,45 | 15,67 | 1292 | | Occidental Petr | 70,95 | +2,29 | 69,36 | 738 | | Omnicom Group | 47,98 | +0,42 | 47,78 | 86 | | Oracle Corp | 20,70 | +3,34 | 20,03 | 7838 | | Pfizer Inc | 23,83 | +1,53 | 23,47 | 2501 | | Philip Morris | 77,74 | +0,43 | 77,41 | 605 | | Raytheon Co | 62,39 | +0,84 | 61,87 | 266 | | Schering-plough | 31,24 | +0,13 | 31,20 | 480 | | Tenet Healthcare | 5,42 | +1,50 | 5,34 | 727 | | Texas Instrument | 32,16 | +1,45 | 31,70 | 1118 | | Textron Inc | 71,36 | +2,18 | 69,84 | 111 | | Time Warner Inc | 16,68 | -2,00 | 17,02 | 1834 | | Tyco Int | 40,25 | +0,65 | 39,99 | 140 | | Unisys Corp | 5,00 | +1,01 | 4,95 | 106 | | UPS | 72,96 | +0,45 | 72,63 | 148 | | United Tech | 76,54 | +2,39 | 74,75 | 610 | | Unitedhealth Gr | 54,45 | +0,22 | 54,33 | 858 | | US Bancorp | 32,40 | -0,22 | 32,47 | 648 | | Verizon Comm | 44,31 | +1,16 | 43,80 | 685 | | Wachovia | 42,34 | +1,24 | 41,82 | 846 | | Wal-Mart Stores | 48,76 | +1,18 | 48,19 | 927 | | Walt Disney Co | 32,34 | -0,19 | 32,75 | 688 | | Washington Mutual | 18,72 | +1,35 | 18,47 | 1046 | | Wells Fargo | 31,94 | +0,57 | 31,76 | 1251 | | Xerox Corp | 16,90 | +1,02 | 16,73 | 306 |
|
