| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | -4,56 | 8,8 | 7469 | | ANZ Banking Grp | 25,7 | -2,47 | 26,3 | 4946 | | CommonWealth Bank | 42,2 | -2,02 | 43,1 | 3657 | | National Australian Bank | 34,0 | -2,44 | 34,8 | 5587 | | Telstra Corp | 3,7 | -0,80 | 3,8 | 32660 | | Westpac Banking | 22,0 | -2,00 | 22,5 | 4814 | | Япония (JPY) | | Asahi Kasei | 673,0 | -4,13 | 702,0 | 4601 | | Daiwa Securities | 1266,0 | -5,17 | 1335,0 | 10256 | | Fuji Photo Film | 3640,0 | -1,89 | 3710,0 | 2191 | | Fujitsu Ltd | 782,0 | -2,13 | 799,0 | 14492 | | Honda Motor Co | 6740,0 | -4,13 | 7030,0 | 4336 | | Kao Corp | 2785,0 | +1,09 | 2755,0 | 5176 | | KDDI* | 669,0 | -4,15 | 698,0 | 25 | | Mitsubishi Fin Gr* | 1430,0 | -2,72 | 1470,0 | 48 | | Mitsubishi Electric | 836,0 | -4,35 | 874,0 | 5084 | | NEC Corp | 588,0 | -4,70 | 617,0 | 20694 | | Nippon Steel Corp | 377,0 | -3,83 | 392,0 | 49937 | | Nissan Motor Co | 1232,0 | -2,76 | 1267,0 | 15232 | | NTT* | 526,0 | -0,75 | 530,0 | 21 | | NTT DoCoMo* | 168,0 | -1,75 | 171,0 | 104 | | Pioneer | 1687,0 | -3,27 | 1744,0 | 2288 | | Ricoh | 2050,0 | -4,21 | 2140,0 | 1670 | | Seikisui House | 1523,0 | -4,45 | 1594,0 | 4220 | | Shin-Etsu Chem | 5460,0 | -5,37 | 5770,0 | 2000 | | Sony | 4770,0 | -3,25 | 4930,0 | 6375 | | Sumitomo Chem | 833,0 | -3,92 | 867,0 | 7058 | | TDK Corp | 8090,0 | -5,38 | 8550,0 | 1613 | | Toshiba Corp | 671,0 | -3,73 | 697,0 | 22576 | | Toyota Motor Co | 5530,0 | -4,16 | 5770,0 | 12415 | | Гонконг (HKD) | | Cheung Kong | 79,75 | -2,09 | 81,45 | 9655 | | China Mobile | 39,45 | -4,71 | 41,40 | 37652 | | China Unicom | 6,45 | -5,15 | 6,80 | 27145 | | CLP Holdings | 44,00 | -0,34 | 44,15 | 3259 | | CNOOC | 5,30 | -3,64 | 5,50 | 141664 | | Hang Seng Bank | 94,30 | -1,77 | 96,00 | 2890 | | Henderson Land | 37,15 | -1,72 | 37,80 | 7620 | | HSBC Holdings | 132,30 | -1,27 | 134,00 | 17602 | | Hutchison | 68,45 | -1,65 | 69,60 | 11415 | | Франция (EUR) | | Alcatel | 9,21 | -4,06 | 9,60 | 13212 | | Axa | 24,25 | -3,39 | 25,10 | 9745 | | BNP Paribas | 66,85 | -4,02 | 69,65 | 5020 | | Bouygues | 38,15 | -2,50 | 39,13 | 1076 | | Danone | 89,55 | -1,92 | 91,30 | 1128 | | EADS | 25,37 | -1,86 | 25,85 | 3458 | | France Telecom | 16,88 | -1,86 | 17,20 | 10278 | | Lafarge | 84,50 | -3,70 | 87,75 | 1296 | | Michelin | 46,95 | -2,17 | 47,99 | 961 | | Peugeot | 48,00 | -1,34 | 48,65 | 880 | | Renault | 81,60 | -2,63 | 83,80 | 1864 | | Sanofi-Synthelab | 70,70 | -0,84 | 71,30 | 3565 | | Schneider Elec | 71,95 | -2,24 | 73,60 | 929 | | STMicroelectronics | 11,88 | -1,57 | 12,07 | 6763 | | Total Fina Elf | 46,88 | -2,90 | 48,28 | 12096 | | Великобритания (GBp) | | ARM Holdings | 103,50 | -5,48 | 109,50 | 21551 | | BAE System | 346,50 | -2,46 | 355,25 | 15882 | | Barclays | 587,85 | -2,24 | 601,50 | 32351 | | BP | 589,00 | -3,05 | 607,50 | 86233 | | BAT | 1338,00 | -1,18 | 1354,00 | 6370 | | British Airways | 332,25 | -4,11 | 346,50 | 24240 | | British Telecom | 225,94 | -2,69 | 232,00 | 57178 | | Cable & Wireless | 112,75 | — | 112,75 | 39123 | | Cadbury Schweppes | 501,50 | -1,28 | 508,00 | 10822 | | HSBC Hldg | 916,50 | -2,03 | 935,50 | 50007 | | Lloyds TSB Grp | 501,50 | -3,37 | 519,00 | 27876 | | Marks & Spencer | 540,00 | -1,10 | 546,00 | 8149 | | Prudential | 535,50 | -3,77 | 556,50 | 15907 | | Reuters Group | 355,00 | -1,18 | 359,25 | 10418 | | Rio Tinto | 2506,00 | -4,90 | 2635,00 | 12169 | | Sainsbury | 309,25 | -1,51 | 314,00 | 9244 | | Unilever | 1122,00 | -2,09 | 1146,00 | 6199 | | Vodafone Airtch | 114,00 | -2,98 | 117,50 | 304901 | | Германия (EUR) | | Allianz AG | 111,15 | -2,70 | 114,24 | 5238 | | BASF | 58,74 | -1,97 | 59,92 | 3842 | | Bayer AG | 30,50 | -5,51 | 32,28 | 9037 | | BMW | 36,66 | -3,63 | 38,04 | 3184 | | Commerzbank AG | 24,80 | -5,05 | 26,12 | 8537 | | Daimler-Chrysler | 37,05 | -2,19 | 37,88 | 6984 | | Deutsche Bank n | 81,42 | -3,24 | 84,15 | 7002 | | Dt Telekom n | 12,71 | -1,24 | 12,87 | 28449 | | Hypovereinsbank | 25,89 | -4,08 | 26,99 | 802 | | Infineon Tech | 8,26 | -2,48 | 8,47 | 9674 | | Merck KGaA | 68,39 | -4,99 | 71,98 | 771 | | Munich Re | 97,83 | -2,09 | 99,92 | 2252 | | Sap AG | 155,72 | -0,58 | 156,63 | 1878 | | Siemens | 61,46 | -1,28 | 62,26 | 7384 | | Volkswagen AG | 51,45 | -0,54 | 51,73 | 2143 | | Финляндия (EUR) | | Nokia | 15,32 | -2,67 | 15,74 | 43749 | | Stora Enso | 10,13 | -2,13 | 10,35 | 4839 | | Швейцария (CHF) | | Ciba Special | 66,25 | -1,71 | 67,40 | 1281 | | Lonza Grp AG | 80,10 | -1,60 | 81,40 | 623 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 62,35 | -5,24 | 65,80 | 18224 | | Nestle | 360,50 | -1,37 | 365,50 | 1485 | | Novartis | 64,70 | -1,52 | 65,70 | 10481 | | Roche | 204,00 | -1,35 | 206,80 | 15 | | Swiss Re | 80,35 | -1,83 | 81,85 | 2624 | | UBS AG | 123,20 | -4,20 | 128,60 | 7212 | | Zurich Fin | 248,90 | -3,62 | 258,25 | 1445 | | Швеция (SEK) | | ABB | 77,25 | -3,13 | 79,75 | 5491aaz | | Electrolux | 91,50 | -3,68 | 95,00 | 3865 | | Ericsson | 21,30 | -2,29 | 21,80 | 156841 | | Nordea | 78,75 | -3,67 | 81,75 | 15032 | | Volvo | 326,00 | -2,25 | 333,50 | 2686 | | Италия (EUR) | | Bank di Lavoro | 2,93 | -0,86 | 2,96 | 449 | | Fiat | 9,91 | -1,90 | 10,10 | 14823 | | Голландия (EUR) | | ABN Amro Hld | 20,46 | -2,85 | 21,06 | 15902 | | Aegon NV | 12,21 | -0,16 | 12,23 | 12010 | | Ahold Kon | 6,31 | -2,77 | 6,49 | 8607 | | Fortis | 25,22 | -2,51 | 25,87 | 5897 | | ING Grp | 28,08 | -2,60 | 28,83 | 14897 | | Philips | 22,02 | -3,76 | 22,88 | 12042 | | Россия (ADR) | | АФК Система | 19,00 | -9,22 | 20,60 | 804 | | Вимм-Билль-Данн | 28,15 | -5,12 | 29,67 | 39 | | Вымпелком | 40,65 | -3,21 | 42,00 | 580 | | Газпром | 33,90 | -9,87 | 37,50 | 13650 | | ЛУКОЙЛ | 63,00 | -7,21 | 68,00 | 4711 | | Мобильные телесистемы | 26,90 | -3,45 | 27,86 | 528 | | Мосэнерго | 19,50 | -1,17 | 19,73 | 42 | | Норильский никель | 93,00 | -9,27 | 102,50 | 1553 | | Пятерочка | 15,05 | -5,84 | 15,93 | 427 | | РАО ЕЭС России | 55,80 | -6,53 | 59,70 | 2077 | | Ростелеком | 24,00 | -7,66 | 26,10 | 304 | | Стальная группа Мечел | 19,62 | -1,75 | 19,97 | 539 | | Сургутнефтегаз | 52,60 | -7,56 | 56,90 | 1773 | | Татнефть | 67,60 | -7,78 | 73,30 | 176 | | ЮКОС | 4,05 | -7,78 | 4,37 | 183 | | Канада (CAD) | | Alcan Inc | 47,67 | -1,81 | 48,55 | 1125 | | Bank of Montreal | 60,50 | -1,74 | 61,57 | 613 | | Bank Nova Scotia | 44,89 | -0,38 | 45,06 | 737 | | BCE Inc | 26,98 | -1,42 | 27,70 | 1148 | | Imperial Oil | 36,80 | -3,06 | 37,96 | 334 | | Loblaw Cos Ltd | 52,50 | -1,20 | 53,35 | 155 | | Nortel Networks | 2,32 | -4,53 | 2,43 | 3511 | | Royal Bank of Canada | 44,28 | -1,67 | 45,03 | 710 | | США ($) | | Abbott Labs | 42,70 | -0,05 | 42,72 | 784 | | Agilent Tech | 31,95 | -1,99 | 32,60 | 1586 | | Alcoa | 28,88 | -2,86 | 29,73 | 1731 | | Allstate Corp | 53,35 | -0,47 | 53,60 | 767 | | Alltel | 60,40 | +0,15 | 60,31 | 289 | | Amer Electric Power | 34,78 | -0,77 | 35,05 | 855 | | Amer Express Co | 52,71 | -0,23 | 52,83 | 1330 | | AIG | 59,55 | +0,08 | 59,50 | 1612 | | Amgen | 67,52 | +0,94 | 66,89 | 2810 | | Analog Devices | 32,27 | +0,84 | 32,00 | 700 | | Anheuser-Busch | 45,42 | +1,00 | 44,97 | 807 | | Time Warner Inc | 17,12 | -0,47 | 17,20 | 4361 | | Apple Comp Inc | 57,88 | +1,54 | 57,00 | 13831 | | Applied Materials | 16,17 | -0,37 | 16,23 | 9175 | | Automatic Data Proc | 44,65 | -0,11 | 44,70 | 687 | | Bank of America | 47,92 | -1,01 | 48,41 | 3681 | | Bank of New York | 31,23 | -1,45 | 31,69 | 895 | | Baxter Int | 38,10 | +0,50 | 37,91 | 684 | | BCE Inc | 24,32 | -2,29 | 25,19 | 91 | | Bellsouth Corp | 35,05 | +1,30 | 34,60 | 1314 | | Berkshire cl a* | 90,00 | -0,72 | 90,65 | 1 | | Berkshire cl b* | 3,00 | -0,69 | 3,02 | 7 | | Boeing Co | 76,93 | -1,22 | 77,88 | 1183 | | Bristol Myers sq | 24,52 | +0,16 | 24,48 | 1204 | | Cardinal Health | 66,93 | +0,81 | 66,39 | 496 | | Carnival | 36,55 | +0,38 | 36,41 | 963 | | Caterpillar Inc | 66,02 | -0,45 | 66,32 | 1613 | | ChevronTexaco | 57,17 | -0,73 | 57,59 | 3053 | | Cigna | 92,19 | +1,80 | 90,56 | 717 | | Cisco | 19,41 | -0,36 | 19,48 | 18181 | | Citigroup | 48,66 | -1,36 | 49,33 | 4248 | | Coca-Cola Co | 42,89 | -0,26 | 43,31 | 2064 | | Colgate Palmoliv | 60,97 | -0,57 | 61,32 | 558 | | Costco Wholesale | 52,62 | +0,59 | 52,31 | 914 | | Daimler-Chrysler | 46,50 | -1,96 | 47,43 | 384 | | Dow Chemical Co | 37,40 | -1,29 | 37,89 | 1136 | | Du Pont Co | 40,40 | +0,15 | 40,34 | 1032 | | Eastman Kodak | 22,63 | -0,79 | 22,81 | 479 | | Eli Lilly | 51,75 | +0,27 | 51,61 | 816 | | EMC Corp | 11,78 | +0,43 | 11,73 | 2849 | | Emerson Electric | 78,46 | -0,67 | 78,99 | 405 | | Exelon | 58,63 | +0,12 | 58,56 | 1099 | | Exxon Mobil | 57,43 | -1,44 | 58,27 | 4719 | | Fannie Mae | 47,85 | -0,10 | 47,90 | 892 | | First Data Corp | 45,22 | -0,44 | 45,42 | 491 | | Ford Motor Co | 6,68 | -1,33 | 6,77 | 2218 | | Gap Inc | 17,41 | +0,17 | 17,38 | 711 | | Genentech | 78,60 | -0,63 | 79,10 | 753 | | General Elec Co | 33,99 | +0,35 | 33,87 | 5247 | | General Motors | 25,42 | -1,40 | 25,78 | 1285 | | Goldman Sachs Gr | 140,33 | -3,22 | 145,00 | 3240 | | HJ Heinz Co | 40,21 | -1,33 | 40,75 | 477 | | Halliburton Co | 69,43 | -1,39 | 70,41 | 2088 | | HCA-Healthcare | 43,56 | -0,11 | 43,61 | 337 | | Hewlett-Packard | 29,99 | +0,40 | 29,87 | 2992 | | Home Depot Inc | 36,50 | +0,66 | 36,26 | 2468 | | Honeywell Int | 37,86 | +0,11 | 37,82 | 1201 | | Illinois Tool Works | 47,63 | -0,42 | 47,83 | 466 | | Intel Corp | 17,02 | +0,95 | 16,86 | 37591 | | IBM | 77,41 | +0,51 | 77,02 | 1508 | | Intl Paper | 31,30 | -0,86 | 31,57 | 742 | | Johnson&Johnson | 61,38 | — | 61,38 | 2639 | | J P Morgan Chase | 41,10 | -1,20 | 41,60 | 2901 | | Kimberly-Clark | 60,69 | +1,18 | 59,98 | 327 | | Kohls | 55,24 | +0,95 | 54,72 | 1363 | | Kroger | 19,67 | +0,92 | 19,49 | 733 | | Lehman Brothers | 61,14 | -1,40 | 62,01 | 2277 | | Lockheed Martin | 70,72 | -0,11 | 70,80 | 498 | | Lowes Cos | 61,17 | -0,21 | 61,30 | 1011 | | Lucent Tech | 2,32 | -3,73 | 2,41 | 7775 | | Marsh & McLennan | 27,61 | -0,29 | 27,69 | 447 | | McDonalds Corp | 32,74 | -0,58 | 32,93 | 1133 | | Medtronic | 50,67 | +0,18 | 50,58 | 964 | | Merck & Co | 33,86 | +1,47 | 33,37 | 2257 | | Merrill Lynch | 66,40 | -3,24 | 68,62 | 2692 | | Metlife Inc | 51,04 | +0,24 | 50,92 | 783 | | Micron Tech | 15,00 | -0,92 | 15,14 | 1765 | | Microsoft | 21,87 | +0,73 | 21,71 | 32881 | | Minnesota Mining | 80,30 | +0,17 | 80,16 | 867 | | Motorola Inc | 19,44 | -1,22 | 19,73 | 4889 | | Occidental Petr | 93,35 | -3,02 | 96,26 | 1603 | | Omnicom Group | 91,18 | -0,13 | 91,30 | 397 | | Oracle Corp | 13,39 | +1,06 | 13,25 | 9295 | | Pfizer Inc | 23,14 | -0,64 | 23,29 | 4906 | | Philip Morris | 69,86 | -0,61 | 71,09 | 2085 | | Raytheon Co | 42,98 | -0,12 | 43,03 | 446 | | Schering-plough | 19,07 | +0,10 | 19,05 | 765 | | Tenet Healthcare | 7,62 | -1,30 | 7,72 | 331 | | Texas Instrument | 28,80 | -0,55 | 28,96 | 3159 | | Textron Inc | 83,92 | -0,57 | 84,40 | 217 | | Time Warner Inc | 17,12 | -0,47 | 17,20 | 4361 | | Tyco Int | 26,52 | -0,23 | 26,58 | 1319 | | Unisys Corp | 6,42 | +0,78 | 6,37 | 187 | | UPS | 78,80 | +0,18 | 78,66 | 494 | | United Tech | 59,65 | +0,05 | 59,62 | 1005 | | Unitedhealth Gr | 44,97 | -0,42 | 45,16 | 1215 | | US Bancorp | 31,46 | -0,16 | 31,51 | 1399 | | Verizon Comm | 31,42 | +0,29 | 31,33 | 2390 | | Wachovia | 53,43 | -0,87 | 53,90 | 1803 | | Wal-Mart Stores | 47,27 | +0,60 | 46,99 | 2334 | | Walt Disney Co | 28,31 | -2,04 | 28,90 | 2172 | | Washington Mutual | 44,25 | -0,92 | 44,66 | 1279 | | Wells Fargo | 67,74 | -2,12 | 69,21 | 2095 | | Xerox Corp | 13,49 | +0,22 | 13,46 | 728 |
|
