| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +0,19 | 10,7 | 5622 | | ANZ Banking Grp | 29,7 | -1,07 | 30,0 | 4608 | | CommonWealth Bank | 50,7 | -1,27 | 51,3 | 4325 | | National Australian Bank | 40,7 | -1,14 | 41,2 | 3871 | | Telstra Corp | 4,3 | -1,37 | 4,4 | 23489 | | Westpac Banking | 26,0 | -0,61 | 26,2 | 7690 | | Япония (JPY) | | Asahi Kasei | 895,0 | -0,44 | 899,0 | 5738 | | Daiwa Securities | 1585,0 | -2,94 | 1633,0 | 10530 | | Fuji Photo Film | 5230,0 | -0,76 | 5270,0 | 2906 | | Fujitsu Ltd | 854,0 | +1,67 | 840,0 | 15885 | | Honda Motor Co | 4640,0 | -0,43 | 4660,0 | 5257 | | Kao Corp | 3550,0 | +0,28 | 3540,0 | 1061 | | KDDI* | 945000,0 | +3,28 | 915000,0 | 34 | | Mitsubishi Fin Gr* | 1490000,
0 | -1,32 | 1510000,0 | 25 | | Mitsubishi Electric | 1230,0 | +1,74 | 1209,0 | 6686 | | NEC Corp | 648,0 | -0,77 | 653,0 | 16280 | | Nippon Steel Corp | 836,0 | -0,59 | 841,0 | 192619 | | Nissan Motor Co | 1406,0 | +0,79 | 1395,0 | 13421 | | NTT* | 654000,0 | +3,32 | 633000,0 | 59 | | NTT DoCoMo* | 227000,0 | +2,71 | 221000,0 | 303 | | Pioneer | 1666,0 | -0,60 | 1676,0 | 1890 | | Ricoh | 2740,0 | +1,67 | 2695,0 | 2707 | | Seikisui House | 1844,0 | -2,74 | 1896,0 | 3551 | | Shin-Etsu Chem | 7610,0 | -0,26 | 7630,0 | 1714 | | Sony | 6520,0 | +2,03 | 6390,0 | 8716 | | Sumitomo Chem | 929,0 | -1,90 | 947,0 | 6878 | | TDK Corp | 10050,0 | -1,37 | 10190,0 | 693 | | Toshiba Corp | 768,0 | +1,05 | 760,0 | 22437 | | Toyota Motor Co | 8340,0 | +0,60 | 8290,0 | 7321 | | Гонконг (HKD) | | Cheung Kong | 99,6 | -2,45 | 102,1 | 5203 | | China Mobile | 74,9 | -2,92 | 77,2 | 26607 | | China Unicom | 10,4 | +0,78 | 10,3 | 28232 | | CLP Holdings | 58,5 | -0,51 | 58,8 | 4900 | | CNOOC | 6,4 | -0,62 | 6,5 | 93310 | | Hang Seng Bank | 108,5 | -2,78 | 111,6 | 3474 | | Henderson Land | 46,2 | -1,07 | 46,7 | 3288 | | HSBC Holdings | 137,8 | -0,29 | 138,2 | 17039 | | Hutchison | 76,2 | -2,18 | 77,9 | 17414 | | Франция (EUR) | | Axa | 33,0 | -4,27 | 34,4 | 15693 | | BNP Paribas | 80,4 | -2,37 | 82,3 | 6417 | | Bouygues | 52,8 | -5,23 | 55,7 | 1960 | | Danone | 120,6 | -3,74 | 125,3 | 1782 | | EADS | 25,5 | -1,78 | 25,9 | 8485 | | France Telecom | 20,9 | -2,06 | 21,3 | 16406 | | Lafarge | 113,4 | -4,65 | 118,9 | 1746 | | Michelin | 77,9 | -3,25 | 80,6 | 1900 | | Peugeot | 51,5 | -3,22 | 53,2 | 1610 | | Renault | 91,1 | -1,80 | 92,7 | 1943 | | Sanofi-Synthelab | 65,7 | -1,57 | 66,7 | 7886 | | Schneider Elec | 93,1 | -3,96 | 97,0 | 1974 | | STMicroelectronics | 14,6 | -3,82 | 15,2 | 8056 | | Total Fina Elf | 52,4 | -2,35 | 53,7 | 19074 | | Великобритания (GBp) | | ARM Holdings | 131,0 | -3,88 | 135,3 | 29180 | | BAE System | 452,7 | -2,39 | 460,8 | 36695 | | Barclays | 767,0 | -2,79 | 789,5 | 51109 | | BP | 535,0 | -1,83 | 545,0 | 99989 | | BAT | 1574,6 | -1,07 | 1590,0 | 12223 | | British Airways | 540,9 | -2,87 | 558,0 | 19072 | | British Telecom | 300,7 | -1,71 | 306,5 | 29512 | | Cable & Wireless | 172,2 | -3,38 | 177,5 | 14353 | | Cadbury Schweppes | 551,6 | -2,21 | 566,5 | 10094 | | HSBC Hldg | 893,7 | -1,05 | 903,5 | 60525 | | Lloyds TSB Grp | 584,2 | -1,10 | 591,5 | 28036 | | Marks & Spencer | 677,5 | -1,67 | 689,0 | 13800 | | Prudential | 683,0 | -3,05 | 704,5 | 13791 | | Reuters Group | 434,0 | +1,64 | 426,0 | 25851 | | Rio Tinto | 2789,2 | -4,76 | 2940,0 | 18885 | | Sainsbury | 518,7 | -1,47 | 526,5 | 15668 | | Unilever | 1374,5 | -1,08 | 1391,0 | 4597 | | Vodafone Airtch | 143,8 | -2,38 | 147,3 | 294576 | | Германия (EUR) | | Allianz AG | 162,2 | -4,01 | 169,0 | 6414 | | BASF | 77,7 | -3,08 | 80,1 | 5174 | | Bayer AG | 44,3 | -1,69 | 45,1 | 5408 | | BMW | 43,7 | -3,09 | 45,0 | 5137 | | Commerzbank AG | 31,7 | -3,88 | 33,0 | 8389 | | Daimler-Chrysler | 51,8 | -3,50 | 53,7 | 10687 | | Deutsche Bank n | 102,6 | -2,76 | 105,5 | 7203 | | Dt Telekom n | 13,8 | -1,92 | 14,0 | 37185 | | Hypovereinsbank | 38,0 | -0,37 | 38,2 | 353 | | Infineon Tech | 11,6 | -2,19 | 11,9 | 9164 | | Merck KGaA | 92,0 | -4,10 | 95,9 | 944 | | Munich Re | 124,9 | -2,84 | 128,5 | 4178 | | Sap AG | 34,9 | -0,31 | 35,1 | 12683 | | Siemens | 81,8 | -2,71 | 84,1 | 8731 | | Volkswagen AG | 93,0 | -2,07 | 94,9 | 7006 | | Финляндия (EUR) | | Nokia | 16,9 | -2,99 | 17,4 | 50324 | | Stora Enso | 12,6 | -2,85 | 13,0 | 5697 | | Швейцария (CHF) | | Ciba Special | 79,5 | -4,39 | 83,1 | 1186 | | Lonza Grp AG | 112,7 | -4,89 | 118,5 | 600 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,1 | -3,81 | 90,6 | 20461 | | Nestle | 464,5 | -3,28 | 480,3 | 1728 | | Novartis | 68,9 | -2,89 | 71,0 | 19783 | | Roche | 240,1 | -2,91 | 247,3 | 20 | | Swiss Re | 105,2 | -3,31 | 108,8 | 4088 | | UBS AG | 72,6 | -3,46 | 75,2 | 21452 | | Zurich Fin | 353,5 | -4,52 | 370,3 | 2136 | | Швеция (SEK) | | ABB | 117,5 | -6,75 | 126,0 | 14826 | | Electrolux | 160,5 | -3,60 | 166,5 | 4037 | | Ericsson | 25,5 | -2,12 | 26,0 | 243706 | | Nordea | 109,2 | -3,36 | 113,0 | 14681 | | Volvo | 555,0 | -3,98 | 578,0 | 3110 | | Голландия (EUR) | | ABN Amro Hld | 26,8 | -2,29 | 27,5 | 30367 | | Aegon NV | 15,4 | -2,84 | 15,9 | 11341 | | Ahold Kon | 7,7 | -2,64 | 8,0 | 12102 | | Fortis | 33,5 | -2,05 | 34,2 | 7312 | | ING Grp | 32,9 | -1,85 | 33,6 | 16960 | | Philips | 28,5 | -4,14 | 29,7 | 12704 | | Россия (ADR) | | АФК Система | 29,80 | -5,40 | 31,50 | 625 | | Вимм-Билль-Данн | 64,59 | -6,53 | 69,10 | 113 | | Вымпелком | 80,55 | -6,54 | 86,19 | 815 | | Газпром | 42,97 | -3,19 | 43,59 | 9006 | | ЛУКОЙЛ | 83,78 | -3,09 | 84,10 | 4712 | | Мобильные телесистемы | 50,20 | -7,29 | 54,15 | 1334 | | Норильский никель | 182,78 | -4,96 | 191,50 | 734 | | Пятерочка | 29,54 | -3,01 | 29,90 | 274 | | РАО ЕЭС России | 122,10 | -4,83 | 128,30 | 1416 | | Ростелеком | 48,33 | -2,57 | 49,60 | 54 | | Стальная группа Мечел | 31,74 | -5,82 | 33,70 | 550 | | Сургутнефтегаз | 61,80 | -3,74 | 64,20 | 1247 | | Канада (CAD) | | Alcan Inc | 62,0 | -3,43 | 64,2 | 889 | | Bank of Montreal | 71,9 | -0,31 | 72,1 | 521 | | Bank Nova Scotia | 51,2 | -1,29 | 51,9 | 979 | | BCE Inc | 31,3 | -0,10 | 31,4 | 746 | | Imperial Oil | 42,1 | -0,73 | 42,4 | 271 | | Loblaw Cos Ltd | 46,9 | — | 46,9 | 136 | | Nortel Networks | 34,9 | -2,57 | 35,9 | 803 | | Royal Bank of Canada | 55,1 | -0,92 | 55,6 | 1323 | | США ($) | | Abbott Labs | 54,70 | +0,42 | 54,47 | 2447 | | Agilent Tech | 32,81 | -1,41 | 33,28 | 706 | | Alcoa | 34,24 | -3,17 | 35,36 | 3278 | | Allstate Corp | 61,12 | -0,52 | 61,44 | 510 | | Alltel | 61,95 | -1,26 | 62,74 | 835 | | Amer Electric Power | 45,79 | -0,93 | 46,22 | 363 | | Amer Express Co | 56,91 | -0,40 | 57,14 | 1387 | | AIG | 68,05 | -0,92 | 68,68 | 1926 | | Amgen | 64,90 | -1,96 | 66,20 | 9091 | | Analog Devices | 36,39 | -0,52 | 36,58 | 929 | | Anheuser-Busch | 49,93 | +0,24 | 49,81 | 798 | | Time Warner Inc | 20,86 | -1,14 | 21,10 | 5211 | | Apple Comp Inc | 86,74 | -2,15 | 88,65 | 13373 | | Applied Materials | 18,98 | -0,58 | 19,09 | 13279 | | Automatic Data Proc | 50,69 | -1,11 | 51,26 | 527 | | Bank of America | 52,33 | -0,87 | 52,79 | 3462 | | Bank of New York | 41,58 | -1,61 | 42,26 | 690 | | Baxter Int | 50,01 | -0,28 | 50,15 | 779 | | BCE Inc | 26,90 | -0,63 | 27,07 | 52 | | Berkshire cl a* | 105,60 | -1,12 | 106,80 | 1 | | Berkshire cl b* | 3,52 | -1,18 | 3,56 | 10 | | Boeing Co | 87,95 | -1,10 | 88,93 | 868 | | Bristol Myers sq | 26,80 | -1,43 | 27,19 | 1629 | | Cardinal Health | 71,41 | -1,08 | 72,19 | 361 | | Carnival | 46,94 | -0,87 | 47,35 | 1131 | | Caterpillar Inc | 65,57 | -2,51 | 67,26 | 2021 | | ChevronTexaco | 70,78 | -0,88 | 71,41 | 1959 | | Cigna | 141,90 | -0,49 | 142,60 | 165 | | Cisco | 26,78 | -1,69 | 27,24 | 20556 | | Citigroup | 52,13 | -1,04 | 52,68 | 4067 | | Coca-Cola Co | 47,69 | -0,06 | 47,72 | 1599 | | Colgate Palmoliv | 68,65 | +0,26 | 68,47 | 751 | | Costco Wholesale | 56,65 | -1,31 | 57,40 | 1038 | | Daimler-Chrysler | 68,60 | -2,79 | 70,57 | 550 | | Dow Chemical Co | 44,39 | -1,33 | 44,99 | 2381 | | Du Pont Co | 52,11 | -1,94 | 53,14 | 1438 | | Eastman Kodak | 24,41 | -1,25 | 24,72 | 527 | | Eli Lilly | 54,03 | -0,68 | 54,40 | 1017 | | EMC Corp | 14,05 | -1,75 | 14,30 | 2743 | | Emerson Electric | 44,53 | -1,26 | 45,10 | 713 | | Exelon | 67,92 | -2,10 | 69,38 | 851 | | Exxon Mobil | 74,80 | -0,80 | 75,40 | 4988 | | Fannie Mae | 58,16 | -1,66 | 59,14 | 1205 | | First Data Corp | 25,49 | -1,58 | 25,90 | 775 | | Ford Motor Co | 7,90 | -4,36 | 8,26 | 10920 | | Gap Inc | 19,26 | -1,98 | 19,65 | 1041 | | Genentech | 85,10 | -0,76 | 85,75 | 707 | | General Elec Co | 35,23 | -0,31 | 35,34 | 9974 | | General Motors | 32,93 | -3,06 | 33,97 | 3183 | | Goldman Sachs Gr | 207,28 | -3,14 | 214,00 | 2849 | | HJ Heinz Co | 46,77 | -0,51 | 47,01 | 507 | | Halliburton Co | 31,81 | -0,06 | 31,90 | 3975 | | Hewlett-Packard | 39,69 | -1,49 | 40,29 | 3457 | | Home Depot Inc | 40,09 | -1,72 | 40,79 | 2357 | | Honeywell Int | 47,41 | -0,44 | 47,62 | 1147 | | Illinois Tool Works | 51,91 | -1,31 | 52,60 | 460 | | Intel Corp | 20,53 | -1,53 | 20,85 | 28495 | | IBM | 95,82 | -1,12 | 96,91 | 1778 | | Intl Paper | 36,74 | -1,92 | 37,46 | 708 | | Johnson&Johnson | 63,64 | -1,03 | 64,30 | 2405 | | J P Morgan Chase | 50,15 | -1,30 | 50,81 | 3276 | | Kimberly-Clark | 69,42 | -0,69 | 69,90 | 402 | | Kohls | 70,29 | -2,18 | 71,86 | 720 | | Kroger | 25,43 | -1,24 | 25,75 | 962 | | Lehman Brothers | 74,80 | -3,89 | 77,83 | 2671 | | Lockheed Martin | 99,96 | -1,15 | 101,47 | 442 | | Lowes Cos | 33,33 | -2,94 | 34,34 | 2248 | | Marsh & McLennan | 29,95 | -0,17 | 30,00 | 597 | | McDonalds Corp | 45,13 | -1,46 | 45,80 | 1588 | | Medtronic | 50,14 | -1,53 | 50,92 | 1241 | | Merck & Co | 43,80 | -1,53 | 44,48 | 2217 | | Merrill Lynch | 84,30 | -2,72 | 86,66 | 3328 | | Metlife Inc | 64,42 | -1,38 | 65,32 | 744 | | Micron Tech | 12,11 | -1,86 | 12,34 | 2436 | | Microsoft | 28,80 | -0,93 | 29,07 | 22224 | | Minnesota Mining | 75,55 | -0,75 | 76,12 | 1125 | | Motorola Inc | 18,83 | -2,18 | 19,25 | 4049 | | Occidental Petr | 47,18 | -1,59 | 47,94 | 1501 | | Omnicom Group | 104,49 | -1,67 | 106,27 | 383 | | Oracle Corp | 16,76 | -0,36 | 16,82 | 9794 | | Pfizer Inc | 25,66 | -0,70 | 25,84 | 5330 | | Philip Morris | 84,84 | -0,97 | 85,67 | 1923 | | Raytheon Co | 53,87 | -1,01 | 54,42 | 440 | | Schering-plough | 23,77 | -0,63 | 23,92 | 1494 | | Tenet Healthcare | 7,17 | -4,40 | 7,50 | 1059 | | Texas Instrument | 31,29 | -1,51 | 31,77 | 3609 | | Textron Inc | 93,15 | -2,11 | 95,16 | 623 | | Time Warner Inc | 20,86 | -1,14 | 21,10 | 5211 | | Tyco Int | 31,35 | -2,15 | 32,04 | 2031 | | Unisys Corp | 9,06 | -2,16 | 9,26 | 523 | | UPS | 72,02 | -1,06 | 72,79 | 1173 | | United Tech | 66,40 | -1,23 | 67,23 | 1099 | | Unitedhealth Gr | 52,52 | -1,30 | 53,21 | 961 | | US Bancorp | 36,09 | -0,96 | 36,44 | 1128 | | Verizon Comm | 37,80 | -1,54 | 38,39 | 1915 | | Wachovia | 56,40 | -1,17 | 57,07 | 1868 | | Wal-Mart Stores | 49,37 | -1,22 | 49,98 | 2922 | | Walt Disney Co | 34,44 | -1,91 | 35,11 | 1720 | | Washington Mutual | 43,07 | -0,62 | 43,34 | 1850 | | Wells Fargo | 35,26 | -1,15 | 35,67 | 2289 | | Xerox Corp | 17,72 | -1,06 | 17,91 | 979 |
|
