| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +1,00 | 10,0 | 7405 | | ANZ Banking Grp | 28,8 | +0,17 | 28,8 | 9412 | | CommonWealth Bank | 55,4 | +0,67 | 55,0 | 3950 | | National Australian Bank | 42,5 | +0,33 | 42,4 | 7480 | | Telstra Corp | 4,9 | +1,46 | 4,8 | 37760 | | Westpac Banking | 26,1 | +0,12 | 26,0 | 4332 | | Япония (JPY) | | Asahi Kasei | 781,0 | +0,51 | 777,0 | 7114 | | Daiwa Securities | 1401,0 | +3,01 | 1360,0 | 11554 | | Fuji Photo Film | 5040,0 | +1,61 | 4960,0 | 1818 | | Fujitsu Ltd | 831,0 | +0,24 | 829,0 | 11770 | | Honda Motor Co | 4280,0 | +2,15 | 4190,0 | 6708 | | Kao Corp | 3370,0 | +1,81 | 3310,0 | 2018 | | KDDI* | 1040000,
0 | +5,16 | 989000,0 | 19 | | Mitsubishi Fin Gr* | 1400000,
0 | +0,72 | 1390000,0 | 46 | | Mitsubishi Electric | 1113,0 | -0,09 | 1114,0 | 8506 | | NEC Corp | 620,0 | +0,32 | 618,0 | 7598 | | Nippon Steel Corp | 851,0 | -0,23 | 853,0 | 58031 | | Nissan Motor Co | 1354,0 | -0,15 | 1356,0 | 13068 | | NTT* | 573000,0 | +2,69 | 558000,0 | 40 | | NTT DoCoMo* | 207000,0 | -0,48 | 208000,0 | 147 | | Pioneer | 1733,0 | +1,70 | 1704,0 | 1968 | | Ricoh | 2650,0 | +1,15 | 2620,0 | 2456 | | Seikisui House | 1792,0 | +1,93 | 1758,0 | 5151 | | Shin-Etsu Chem | 8160,0 | +3,16 | 7910,0 | 4134 | | Sony | 7010,0 | +1,45 | 6910,0 | 6095 | | Sumitomo Chem | 806,0 | +1,90 | 791,0 | 9551 | | TDK Corp | 11050,0 | +2,41 | 10790,0 | 1142 | | Toshiba Corp | 910,0 | +1,00 | 901,0 | 20904 | | Toyota Motor Co | 7300,0 | +0,27 | 7280,0 | 11402 | | Гонконг (HKD) | | Cheung Kong | 101,1 | +1,15 | 100,0 | 7108 | | China Mobile | 73,0 | +2,38 | 71,3 | 31799 | | China Unicom | 11,5 | +1,94 | 11,3 | 11299 | | CLP Holdings | 55,1 | +0,46 | 54,8 | 18570 | | CNOOC | 7,4 | +3,94 | 7,1 | 203660 | | Hang Seng Bank | 108,7 | +0,65 | 108,0 | 1832 | | Henderson Land | 54,0 | +2,57 | 52,6 | 3679 | | HSBC Holdings | 144,5 | +0,42 | 143,9 | 16906 | | Hutchison | 75,4 | +1,62 | 74,2 | 18836 | | Франция (EUR) | | Axa | 32,6 | +2,16 | 31,9 | 7485 | | BNP Paribas | 90,5 | -0,13 | 90,6 | 2660 | | Bouygues | 65,3 | +0,93 | 64,7 | 672 | | Danone | 116,6 | +0,03 | 116,6 | 955 | | EADS | 23,4 | +2,14 | 22,9 | 3588 | | France Telecom | 22,7 | -0,31 | 22,8 | 7950 | | Lafarge | 128,6 | +0,97 | 127,3 | 469 | | Michelin | 97,0 | +2,14 | 95,0 | 1233 | | Peugeot | 59,0 | +1,13 | 58,3 | 961 | | Renault | 106,2 | +0,80 | 105,3 | 1069 | | Sanofi-Synthelab | 71,5 | +0,80 | 71,0 | 3323 | | Schneider Elec | 107,8 | +1,15 | 106,5 | 700 | | STMicroelectronics | 14,4 | +0,56 | 14,4 | 3242 | | Total Fina Elf | 56,0 | +0,79 | 55,5 | 5016 | | Великобритания (GBp) | | ARM Holdings | 140,8 | +0,90 | 139,5 | 7160 | | BAE System | 446,8 | +2,41 | 436,3 | 12835 | | Barclays | 726,7 | +0,14 | 725,5 | 21874 | | BP | 567,0 | +0,09 | 566,5 | 47967 | | BAT | 1717,0 | +1,24 | 1696,0 | 3456 | | British Airways | 470,0 | -0,63 | 473,0 | 6895 | | British Telecom | 330,0 | -0,90 | 333,0 | 43681 | | Cable & Wireless | 197,2 | +1,34 | 194,6 | 23264 | | Cadbury Schweppes | 715,0 | +0,07 | 714,5 | 9364 | | HSBC Hldg | 933,5 | -0,11 | 934,5 | 25635 | | Lloyds TSB Grp | 577,5 | +0,17 | 576,5 | 11853 | | Marks & Spencer | 700,5 | -1,48 | 711,0 | 14579 | | Prudential | 765,0 | +1,12 | 756,5 | 9613 | | Reuters Group | 632,3 | +1,69 | 621,8 | 12451 | | Rio Tinto | 3673,0 | +1,05 | 3635,0 | 4012 | | Sainsbury | 557,0 | +0,36 | 555,0 | 7572 | | Unilever | 1560,0 | +0,13 | 1558,0 | 3528 | | Vodafone Airtch | 158,2 | -1,13 | 160,0 | 309709 | | Германия (EUR) | | Allianz AG | 164,8 | +1,68 | 162,1 | 3413 | | BASF | 91,0 | +1,16 | 90,0 | 1597 | | Bayer AG | 53,3 | +1,78 | 52,4 | 3358 | | BMW | 50,0 | +0,14 | 49,9 | 2429 | | Commerzbank AG | 36,6 | +0,16 | 36,5 | 2702 | | Daimler-Chrysler | 68,2 | +0,90 | 67,6 | 8403 | | Deutsche Bank n | 113,5 | +0,93 | 112,4 | 3100 | | Dt Telekom n | 13,9 | +1,02 | 13,7 | 32006 | | Hypovereinsbank | 42,3 | +1,12 | 41,9 | 298 | | Infineon Tech | 11,5 | +3,13 | 11,2 | 13618 | | Merck KGaA | 97,8 | -1,84 | 99,7 | 824 | | Munich Re | 139,4 | +0,65 | 138,5 | 1409 | | Sap AG | 35,7 | +1,71 | 35,1 | 6154 | | Siemens | 97,5 | +0,06 | 97,5 | 5130 | | Volkswagen AG | 112,8 | +0,22 | 112,6 | 1109 | | Финляндия (EUR) | | Nokia | 20,5 | +1,44 | 20,2 | 31578 | | Stora Enso | 14,2 | +1,57 | 14,0 | 2531 | | Швейцария (CHF) | | Ciba Special | 78,9 | +1,15 | 78,0 | 250 | | Lonza Grp AG | 121,0 | +0,08 | 120,9 | 132 | | CS Group | 93,4 | +2,08 | 91,5 | 6994 | | Nestle | 477,8 | +0,58 | 475,0 | 747 | | Novartis | 68,8 | -0,07 | 68,9 | 5397 | | Roche | 250,5 | -0,69 | 252,3 | 2 | | Swiss Re | 116,1 | +1,75 | 114,1 | 1969 | | UBS AG | 80,2 | +1,20 | 79,3 | 11784 | | Zurich Fin | 375,0 | +0,60 | 372,8 | 688 | | Швеция (SEK) | | ABB | 148,0 | +2,07 | 145,0 | 2798 | | Electrolux | 174,5 | +1,75 | 171,5 | 1955 | | Ericsson | 26,4 | +0,96 | 26,2 | 87394 | | Nordea | 114,0 | +0,44 | 113,5 | 5952 | | Volvo | 146,0 | +3,18 | 141,5 | 5848 | | Голландия (EUR) | | ABN Amro Hld | 35,7 | +0,31 | 35,6 | 13320 | | Aegon NV | 15,3 | +0,86 | 15,1 | 4930 | | Ahold Kon | 9,3 | +0,87 | 9,2 | 6110 | | Fortis | 31,0 | -0,13 | 31,0 | 3478 | | ING Grp | 33,1 | +0,79 | 32,9 | 9837 | | Philips | 31,6 | +2,87 | 30,7 | 11011 | | Россия (ADR) | | АФК Система | 27,69 | +2,60 | 26,90 | 1104 | | Вимм-Билль-Данн | 79,86 | +1,81 | 78,44 | 51 | | Вымпелком | 103,49 | +0,54 | 102,93 | 232 | | Газпром | 36,30 | +3,11 | 35,40 | 7810 | | ЛУКОЙЛ | 75,20 | +3,16 | 72,90 | 4487 | | Мобильные телесистемы | 55,81 | +1,23 | 55,13 | 768 | | Норильский никель | 187,00 | +4,66 | 182,50 | 2336 | | Пятерочка | 30,10 | +3,46 | 29,48 | 485 | | РАО ЕЭС России | 122,48 | +4,00 | 118,75 | 1126 | | Ростелеком | 52,68 | +0,21 | 52,94 | 82 | | Стальная группа Мечел | 35,14 | +3,38 | 33,99 | 338 | | Сургутнефтегаз | 54,10 | +1,69 | 53,20 | 1170 | | Канада (CAD) | | Alcan Inc | 92,8 | -0,39 | 93,2 | 176 | | Bank of Montreal | 71,0 | -0,53 | 71,4 | 737 | | Bank Nova Scotia | 54,2 | +0,11 | 54,2 | 180 | | BCE Inc | 39,5 | -0,28 | 39,6 | 561 | | Imperial Oil | 50,0 | -0,93 | 50,5 | 61 | | Loblaw Cos Ltd | 50,0 | -0,28 | 50,1 | 43 | | Nortel Networks | 27,9 | -0,39 | 28,0 | 109 | | Royal Bank of Canada | 58,9 | +0,17 | 58,8 | 350 | | США ($) | | Abbott Labs | 56,34 | +0,90 | 55,84 | 1342 | | Agilent Tech | 38,28 | -0,03 | 38,29 | 459 | | Alcoa | 41,45 | +0,51 | 41,24 | 1864 | | Allstate Corp | 61,37 | -0,52 | 61,69 | 857 | | Alltel | 68,50 | -0,07 | 68,55 | 922 | | Amer Electric Power | 47,73 | -0,23 | 47,84 | 363 | | Amer Express Co | 64,78 | -0,34 | 65,00 | 974 | | AIG | 72,30 | +0,29 | 72,09 | 1629 | | Amgen | 56,75 | +2,70 | 55,26 | 7744 | | Analog Devices | 36,39 | +1,93 | 35,70 | 1147 | | Anheuser-Busch | 53,46 | +1,48 | 52,68 | 2020 | | Time Warner Inc | 21,29 | -1,21 | 21,55 | 4776 | | Apple Comp Inc | 120,02 | +1,05 | 118,77 | 18564 | | Applied Materials | 19,04 | +0,58 | 18,93 | 7124 | | Automatic Data Proc | 49,51 | +0,55 | 49,24 | 459 | | Bank of America | 50,61 | -0,39 | 50,81 | 2563 | | Bank of New York | 40,55 | +0,32 | 40,42 | 509 | | Baxter Int | 56,74 | +1,29 | 56,02 | 675 | | BCE Inc | 36,88 | +0,16 | 36,82 | 117 | | Berkshire cl a* | 109,24 | +0,04 | 109,20 | 1 | | Berkshire cl b* | 3,63 | -0,12 | 3,63 | 2 | | Boeing Co | 100,66 | +0,11 | 100,55 | 846 | | Bristol Myers sq | 30,32 | +0,66 | 30,12 | 1511 | | Cardinal Health | 72,27 | -0,65 | 72,74 | 391 | | Carnival | 50,24 | -0,36 | 50,42 | 520 | | Caterpillar Inc | 77,95 | -0,68 | 78,48 | 1338 | | ChevronTexaco | 81,43 | -1,00 | 82,25 | 2527 | | Cigna | 167,43 | -0,02 | 167,46 | 211 | | Cisco | 26,59 | +0,76 | 26,39 | 23366 | | Citigroup | 54,52 | -1,23 | 55,20 | 3023 | | Coca-Cola Co | 53,09 | +0,08 | 53,05 | 1689 | | Colgate Palmoliv | 66,88 | -0,06 | 66,92 | 605 | | Costco Wholesale | 56,69 | +0,28 | 56,53 | 2352 | | Daimler-Chrysler | 91,59 | +0,47 | 91,16 | 531 | | Dow Chemical Co | 45,34 | -0,24 | 45,45 | 556 | | Du Pont Co | 52,32 | +1,16 | 51,72 | 1088 | | Eastman Kodak | 25,24 | -0,16 | 25,28 | 429 | | Eli Lilly | 58,99 | -0,42 | 59,24 | 744 | | EMC Corp | 17,01 | +0,06 | 17,00 | 6688 | | Emerson Electric | 48,43 | +1,00 | 47,95 | 790 | | Exelon | 76,57 | +0,71 | 76,03 | 1281 | | Exxon Mobil | 83,57 | -0,51 | 84,00 | 3784 | | Fannie Mae | 63,61 | -0,75 | 64,09 | 581 | | First Data Corp | 32,79 | -0,03 | 32,80 | 1173 | | Ford Motor Co | 8,41 | -1,06 | 8,50 | 2737 | | Gap Inc | 18,48 | -0,11 | 18,50 | 597 | | Genentech | 79,25 | +0,65 | 78,74 | 485 | | General Elec Co | 37,58 | -0,40 | 37,73 | 4392 | | General Motors | 30,11 | +0,10 | 30,08 | 1434 | | Goldman Sachs Gr | 231,33 | -0,29 | 232,00 | 963 | | HJ Heinz Co | 47,42 | -0,29 | 47,56 | 469 | | Halliburton Co | 36,03 | -0,19 | 36,10 | 2012 | | Hewlett-Packard | 45,57 | -0,22 | 45,67 | 2227 | | Home Depot Inc | 38,78 | +0,21 | 38,70 | 1545 | | Honeywell Int | 57,98 | +0,43 | 57,73 | 945 | | Illinois Tool Works | 52,67 | -0,25 | 52,80 | 384 | | Intel Corp | 22,07 | -0,05 | 22,08 | 16366 | | IBM | 107,05 | +0,11 | 106,93 | 1102 | | Intl Paper | 39,34 | +1,21 | 38,87 | 627 | | Johnson&Johnson | 63,45 | +0,36 | 63,22 | 1694 | | J P Morgan Chase | 51,91 | -0,29 | 52,06 | 1856 | | Kimberly-Clark | 70,84 | -0,49 | 71,19 | 294 | | Kohls | 75,62 | +0,81 | 75,01 | 791 | | Kroger | 30,29 | +0,77 | 30,06 | 987 | | Lehman Brothers | 73,68 | +0,66 | 73,20 | 974 | | Lockheed Martin | 97,63 | -0,60 | 98,22 | 420 | | Lowes Cos | 32,73 | +1,33 | 32,30 | 1558 | | Marsh & McLennan | 33,04 | -0,45 | 33,19 | 667 | | McDonalds Corp | 50,72 | +0,98 | 50,23 | 1471 | | Medtronic | 53,10 | +0,19 | 53,00 | 873 | | Merck & Co | 53,13 | +0,80 | 52,71 | 1847 | | Merrill Lynch | 93,18 | +0,24 | 92,96 | 1476 | | Metlife Inc | 68,30 | -0,23 | 68,46 | 419 | | Micron Tech | 11,89 | -0,08 | 11,90 | 1874 | | Microsoft | 30,83 | -0,90 | 31,11 | 23320 | | Minnesota Mining | 88,07 | +0,16 | 87,93 | 612 | | Motorola Inc | 18,25 | -0,16 | 18,28 | 9209 | | Occidental Petr | 55,34 | +0,45 | 55,09 | 1159 | | Omnicom Group | 104,85 | +0,26 | 104,58 | 222 | | Oracle Corp | 19,45 | +0,15 | 19,42 | 10485 | | Pfizer Inc | 27,62 | +0,77 | 27,41 | 4858 | | Philip Morris | 71,92 | +0,60 | 71,49 | 2546 | | Raytheon Co | 55,18 | +0,40 | 54,96 | 481 | | Schering-plough | 32,83 | +0,18 | 32,77 | 729 | | Tenet Healthcare | 7,03 | +1,15 | 6,95 | 693 | | Texas Instrument | 35,26 | +0,71 | 35,01 | 1837 | | Textron Inc | 107,31 | +0,30 | 106,99 | 84 | | Time Warner Inc | 21,29 | -1,21 | 21,55 | 4776 | | Tyco Int | 33,35 | +1,46 | 32,87 | 2508 | | Unisys Corp | 8,48 | -0,12 | 8,49 | 268 | | UPS | 71,89 | +0,46 | 71,56 | 598 | | United Tech | 70,27 | +1,21 | 69,43 | 1426 | | Unitedhealth Gr | 55,14 | +1,04 | 54,57 | 1563 | | US Bancorp | 34,55 | -0,46 | 34,71 | 1351 | | Verizon Comm | 43,86 | +0,09 | 43,82 | 1825 | | Wachovia | 54,20 | -0,64 | 54,55 | 2661 | | Wal-Mart Stores | 47,48 | +0,76 | 47,12 | 2737 | | Walt Disney Co | 35,45 | -1,28 | 35,91 | 1811 | | Washington Mutual | 43,60 | -0,41 | 43,78 | 1151 | | Wells Fargo | 36,14 | -0,25 | 36,23 | 1972 | | Xerox Corp | 18,91 | — | 18,91 | 799 |
|
