| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -4,00 | 10,7 | 15924 | | ANZ Banking Grp | 29,3 | -1,41 | 29,7 | 6828 | | CommonWealth Bank | 50,0 | -1,38 | 50,7 | 5858 | | National Australian Bank | 40,4 | -0,79 | 40,7 | 7627 | | Telstra Corp | 4,3 | -1,62 | 4,3 | 68357 | | Westpac Banking | 25,5 | -2,08 | 26,0 | 8446 | | Япония (JPY) | | Asahi Kasei | 868,0 | -3,02 | 895,0 | 6937 | | Daiwa Securities | 1501,0 | -5,30 | 1585,0 | 20671 | | Fuji Photo Film | 5090,0 | -2,68 | 5230,0 | 4506 | | Fujitsu Ltd | 822,0 | -3,75 | 854,0 | 15815 | | Honda Motor Co | 4420,0 | -4,74 | 4640,0 | 11353 | | Kao Corp | 3460,0 | -2,54 | 3550,0 | 3431 | | KDDI* | 927000,0 | -1,90 | 945000,0 | 33 | | Mitsubishi Fin Gr* | 1460000,
0 | -2,01 | 1490000,0 | 62 | | Mitsubishi Electric | 1185,0 | -3,66 | 1230,0 | 9543 | | NEC Corp | 628,0 | -3,09 | 648,0 | 22830 | | Nippon Steel Corp | 805,0 | -3,71 | 836,0 | 204147 | | Nissan Motor Co | 1372,0 | -2,42 | 1406,0 | 25104 | | NTT* | 628000,0 | -3,98 | 654000,0 | 41 | | NTT DoCoMo* | 217000,0 | -4,41 | 227000,0 | 373 | | Pioneer | 1623,0 | -2,58 | 1666,0 | 3483 | | Ricoh | 2620,0 | -4,38 | 2740,0 | 5019 | | Seikisui House | 1770,0 | -4,01 | 1844,0 | 6548 | | Shin-Etsu Chem | 7420,0 | -2,50 | 7610,0 | 2709 | | Sony | 6170,0 | -5,37 | 6520,0 | 15571 | | Sumitomo Chem | 900,0 | -3,12 | 929,0 | 12476 | | TDK Corp | 9870,0 | -1,79 | 10050,0 | 1432 | | Toshiba Corp | 748,0 | -2,60 | 768,0 | 29093 | | Toyota Motor Co | 8020,0 | -3,84 | 8340,0 | 18851 | | Гонконг (HKD) | | Cheung Kong | 95,8 | -3,87 | 99,6 | 14185 | | China Mobile | 72,6 | -3,07 | 74,9 | 57335 | | China Unicom | 9,9 | -4,62 | 10,4 | 15773 | | CLP Holdings | 57,3 | -2,05 | 58,5 | 4062 | | CNOOC | 6,3 | -1,72 | 6,4 | 180757 | | Hang Seng Bank | 106,4 | -1,94 | 108,5 | 6913 | | Henderson Land | 44,3 | -4,01 | 46,2 | 9105 | | HSBC Holdings | 136,7 | -0,80 | 137,8 | 27899 | | Hutchison | 74,4 | -2,43 | 76,2 | 21687 | | Франция (EUR) | | Axa | 32,2 | -2,40 | 33,0 | 17556 | | BNP Paribas | 78,9 | -1,75 | 80,4 | 8918 | | Bouygues | 52,7 | -0,15 | 52,8 | 2122 | | Danone | 119,7 | -0,73 | 120,6 | 2095 | | EADS | 25,9 | +1,81 | 25,5 | 8863 | | France Telecom | 20,5 | -1,68 | 20,9 | 20153 | | Lafarge | 113,1 | -0,26 | 113,4 | 2786 | | Michelin | 78,6 | +0,89 | 77,9 | 1639 | | Peugeot | 51,0 | -0,91 | 51,5 | 2325 | | Renault | 89,9 | -1,27 | 91,1 | 1962 | | Sanofi-Synthelab | 64,3 | -2,12 | 65,7 | 9386 | | Schneider Elec | 91,8 | -1,42 | 93,1 | 2057 | | STMicroelectronics | 14,7 | +0,34 | 14,6 | 8641 | | Total Fina Elf | 51,0 | -2,63 | 52,4 | 21747 | | Великобритания (GBp) | | ARM Holdings | 128,8 | -1,16 | 129,8 | 23389 | | BAE System | 437,1 | -2,79 | 448,3 | 45192 | | Barclays | 752,4 | -3,65 | 768,0 | 69395 | | BP | 527,8 | -2,43 | 535,0 | 126270 | | BAT | 1562,4 | -1,40 | 1571,0 | 9142 | | British Airways | 535,5 | -0,23 | 537,8 | 19903 | | British Telecom | 295,8 | -1,74 | 301,0 | 57631 | | Cable & Wireless | 164,8 | -3,94 | 171,5 | 59567 | | Cadbury Schweppes | 544,7 | -1,27 | 552,0 | 13736 | | HSBC Hldg | 891,0 | -0,28 | 893,5 | 94541 | | Lloyds TSB Grp | 576,2 | -1,88 | 585,0 | 37022 | | Marks & Spencer | 676,1 | -0,07 | 675,5 | 14364 | | Prudential | 670,3 | -1,54 | 684,0 | 47658 | | Reuters Group | 435,8 | +0,87 | 432,0 | 22490 | | Rio Tinto | 2736,0 | -2,25 | 2799,0 | 17985 | | Sainsbury | 511,9 | -1,06 | 517,5 | 49269 | | Unilever | 1365,0 | -1,09 | 1376,0 | 11418 | | Vodafone Airtch | 141,5 | -1,39 | 143,5 | 425931 | | Германия (EUR) | | Allianz AG | 162,8 | +0,12 | 162,6 | 7319 | | BASF | 76,9 | -1,31 | 77,9 | 7280 | | Bayer AG | 43,5 | -1,67 | 44,2 | 8888 | | BMW | 43,9 | +0,50 | 43,7 | 5280 | | Commerzbank AG | 31,2 | -1,52 | 31,7 | 13695 | | Daimler-Chrysler | 51,4 | -0,71 | 51,8 | 18157 | | Deutsche Bank n | 99,3 | -3,27 | 102,6 | 13253 | | Dt Telekom n | 13,6 | -1,31 | 13,7 | 51827 | | Hypovereinsbank | 37,9 | -0,58 | 38,1 | 640 | | Infineon Tech | 11,6 | — | 11,6 | 13652 | | Merck KGaA | 94,1 | +2,23 | 92,0 | 1555 | | Munich Re | 120,4 | -3,40 | 124,7 | 7014 | | Sap AG | 34,8 | — | 34,8 | 14904 | | Siemens | 79,8 | -2,46 | 81,8 | 13425 | | Volkswagen AG | 95,3 | +2,94 | 92,6 | 15522 | | Финляндия (EUR) | | Nokia | 16,5 | -2,25 | 16,9 | 62176 | | Stora Enso | 12,5 | -1,19 | 12,6 | 5253 | | Швейцария (CHF) | | Ciba Special | 77,6 | -2,39 | 79,5 | 1640 | | Lonza Grp AG | 108,5 | -3,73 | 112,7 | 1575 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 84,5 | -2,99 | 87,1 | 22341 | | Nestle | 454,0 | -2,26 | 464,5 | 2614 | | Novartis | 67,9 | -1,52 | 68,9 | 22902 | | Roche | 240,0 | -0,04 | 240,1 | 36 | | Swiss Re | 104,0 | -1,14 | 105,2 | 4089 | | UBS AG | 72,3 | -0,48 | 72,6 | 19340 | | Zurich Fin | 349,0 | -1,27 | 353,5 | 2618 | | Швеция (SEK) | | ABB | 117,5 | — | 117,5 | 13949 | | Electrolux | 157,0 | -2,18 | 160,5 | 5903 | | Ericsson | 25,0 | -1,96 | 25,5 | 280519 | | Nordea | 106,4 | -2,56 | 109,2 | 22813 | | Volvo | 539,0 | -2,88 | 555,0 | 3935 | | Голландия (EUR) | | ABN Amro Hld | 26,5 | -0,86 | 26,7 | 36027 | | Aegon NV | 15,0 | -3,05 | 15,4 | 17884 | | Ahold Kon | 7,6 | -2,20 | 7,7 | 19993 | | Fortis | 32,5 | -2,87 | 33,5 | 12337 | | ING Grp | 32,3 | -2,18 | 33,0 | 22300 | | Philips | 27,8 | -2,73 | 28,6 | 18361 | | Россия (ADR) | | АФК Система | 28,60 | -4,19 | 29,80 | 1140 | | Вимм-Билль-Данн | 65,14 | +0,59 | 64,76 | 83 | | Вымпелком | 80,60 | +2,10 | 78,94 | 832 | | Газпром | 40,61 | -3,51 | 42,20 | 6868 | | ЛУКОЙЛ | 79,30 | -2,70 | 81,50 | 3521 | | Мобильные телесистемы | 51,16 | +3,81 | 49,28 | 1336 | | Норильский никель | 178,11 | -2,47 | 182,00 | 859 | | Пятерочка | 28,21 | -1,03 | 29,00 | 538 | | РАО ЕЭС России | 117,78 | -2,78 | 122,10 | 2137 | | Ростелеком | 48,25 | +0,21 | 48,15 | 130 | | Стальная группа Мечел | 31,56 | -0,25 | 31,64 | 702 | | Сургутнефтегаз | 59,50 | -4,21 | 61,80 | 1978 | | Канада (CAD) | | Alcan Inc | 60,2 | -0,91 | 60,7 | 1075 | | Bank of Montreal | 70,4 | -2,86 | 72,5 | 1041 | | Bank Nova Scotia | 50,8 | -0,10 | 50,9 | 961 | | BCE Inc | 30,6 | -0,65 | 30,8 | 1448 | | Imperial Oil | 42,1 | -0,68 | 42,5 | 793 | | Loblaw Cos Ltd | 46,4 | -0,62 | 46,6 | 313 | | Nortel Networks | 34,8 | +0,40 | 34,6 | 740 | | Royal Bank of Canada | 54,0 | -1,14 | 54,6 | 1422 | | США ($) | | Abbott Labs | 54,51 | +1,24 | 53,84 | 2513 | | Agilent Tech | 31,96 | -0,47 | 32,11 | 793 | | Alcoa | 33,36 | -1,27 | 33,79 | 3593 | | Allstate Corp | 59,98 | -0,35 | 60,19 | 1227 | | Alltel | 60,94 | +0,18 | 60,83 | 969 | | Amer Electric Power | 45,34 | +0,82 | 44,97 | 578 | | Amer Express Co | 57,17 | +2,84 | 55,59 | 3444 | | AIG | 67,17 | +0,84 | 66,77 | 3956 | | Amgen | 64,47 | +0,34 | 64,25 | 8755 | | Analog Devices | 36,29 | +1,20 | 35,86 | 1342 | | Anheuser-Busch | 49,26 | +0,53 | 49,00 | 1090 | | Time Warner Inc | 20,35 | +0,69 | 20,21 | 5752 | | Apple Comp Inc | 84,51 | +0,69 | 83,93 | 19210 | | Applied Materials | 18,63 | +0,92 | 18,46 | 12632 | | Automatic Data Proc | 50,13 | +0,52 | 49,87 | 1012 | | Bank of America | 50,94 | +1,39 | 50,80 | 7365 | | Bank of New York | 40,74 | +0,25 | 40,64 | 1792 | | Baxter Int | 49,63 | +1,08 | 49,10 | 772 | | BCE Inc | 26,15 | -0,68 | 26,33 | 134 | | Berkshire cl a* | 105,50 | +0,38 | 105,10 | 1 | | Berkshire cl b* | 3,51 | +0,95 | 3,48 | 10 | | Boeing Co | 87,60 | +0,46 | 87,20 | 1494 | | Bristol Myers sq | 26,21 | -0,57 | 26,36 | 2431 | | Cardinal Health | 70,25 | -0,17 | 70,37 | 464 | | Carnival | 46,45 | +0,48 | 46,23 | 1101 | | Caterpillar Inc | 64,73 | -0,15 | 64,83 | 3472 | | ChevronTexaco | 68,70 | +0,17 | 68,58 | 4109 | | Cigna | 142,03 | +2,30 | 138,84 | 436 | | Cisco | 25,92 | +0,82 | 25,71 | 33255 | | Citigroup | 50,51 | -0,18 | 50,60 | 11033 | | Coca-Cola Co | 46,70 | +0,67 | 46,39 | 3346 | | Colgate Palmoliv | 67,54 | +0,30 | 67,34 | 627 | | Costco Wholesale | 55,95 | +0,99 | 55,40 | 3183 | | Daimler-Chrysler | 68,16 | +1,28 | 67,30 | 483 | | Dow Chemical Co | 43,96 | +0,69 | 43,66 | 2551 | | Du Pont Co | 51,10 | -0,39 | 51,30 | 2108 | | Eastman Kodak | 24,36 | +0,79 | 24,17 | 697 | | Eli Lilly | 52,67 | -0,62 | 53,00 | 1945 | | EMC Corp | 13,94 | +1,38 | 13,75 | 5833 | | Emerson Electric | 43,39 | -0,32 | 43,53 | 873 | | Exelon | 66,41 | +0,64 | 65,99 | 1007 | | Exxon Mobil | 72,89 | +1,48 | 71,83 | 9581 | | Fannie Mae | 57,24 | +0,72 | 56,83 | 1662 | | First Data Corp | 25,14 | +1,58 | 24,75 | 1885 | | Ford Motor Co | 7,95 | +2,19 | 7,78 | 11421 | | Gap Inc | 19,23 | +1,53 | 18,94 | 1579 | | Genentech | 84,78 | +0,69 | 84,20 | 1024 | | General Elec Co | 34,82 | +0,46 | 34,66 | 11047 | | General Motors | 32,26 | +0,31 | 32,16 | 3540 | | Goldman Sachs Gr | 203,07 | +1,66 | 199,76 | 4619 | | HJ Heinz Co | 45,91 | +0,11 | 45,86 | 740 | | Halliburton Co | 31,19 | +1,50 | 30,73 | 5575 | | Hewlett-Packard | 39,26 | +0,87 | 38,92 | 5208 | | Home Depot Inc | 39,69 | -0,33 | 39,82 | 6926 | | Honeywell Int | 46,25 | +0,19 | 46,16 | 1539 | | Illinois Tool Works | 51,86 | +0,91 | 51,39 | 717 | | Intel Corp | 19,97 | -0,30 | 20,03 | 44951 | | IBM | 93,16 | -0,85 | 93,96 | 3093 | | Intl Paper | 36,11 | -0,66 | 36,35 | 896 | | Johnson&Johnson | 63,29 | +0,38 | 63,05 | 3430 | | J P Morgan Chase | 49,49 | +0,55 | 49,22 | 6434 | | Kimberly-Clark | 67,94 | -0,40 | 68,21 | 861 | | Kohls | 69,19 | +0,25 | 69,02 | 897 | | Kroger | 25,59 | +2,48 | 24,97 | 1522 | | Lehman Brothers | 73,63 | -0,75 | 74,19 | 3727 | | Lockheed Martin | 97,96 | +0,40 | 97,57 | 803 | | Lowes Cos | 32,63 | -1,89 | 33,26 | 3697 | | Marsh & McLennan | 29,53 | +0,85 | 29,28 | 858 | | McDonalds Corp | 43,77 | -1,55 | 44,46 | 3082 | | Medtronic | 50,64 | +1,40 | 49,94 | 2148 | | Merck & Co | 44,02 | +1,95 | 43,18 | 5110 | | Merrill Lynch | 84,06 | +0,76 | 83,43 | 4108 | | Metlife Inc | 63,17 | +0,59 | 62,80 | 1176 | | Micron Tech | 11,89 | -0,08 | 11,90 | 3417 | | Microsoft | 28,06 | +0,67 | 27,87 | 46942 | | Minnesota Mining | 73,97 | -0,71 | 74,50 | 1384 | | Motorola Inc | 18,52 | -0,43 | 18,60 | 4230 | | Occidental Petr | 46,42 | +0,28 | 46,29 | 1616 | | Omnicom Group | 103,76 | +0,61 | 103,13 | 343 | | Oracle Corp | 16,67 | +2,33 | 16,29 | 19622 | | Pfizer Inc | 25,19 | +0,20 | 25,14 | 10764 | | Philip Morris | 84,15 | +1,79 | 82,67 | 4677 | | Raytheon Co | 53,62 | +1,13 | 53,02 | 684 | | Schering-plough | 23,57 | +0,90 | 23,36 | 2118 | | Tenet Healthcare | 6,86 | -0,72 | 6,91 | 1218 | | Texas Instrument | 30,91 | +0,78 | 30,67 | 4759 | | Textron Inc | 91,96 | +1,24 | 90,83 | 430 | | Time Warner Inc | 20,35 | +0,69 | 20,21 | 5752 | | Tyco Int | 30,77 | +0,10 | 30,74 | 2332 | | Unisys Corp | 8,60 | -1,49 | 8,73 | 1109 | | UPS | 70,72 | +0,70 | 70,23 | 1442 | | United Tech | 65,58 | +0,18 | 65,46 | 1432 | | Unitedhealth Gr | 52,17 | +0,89 | 51,71 | 1573 | | US Bancorp | 35,75 | +0,39 | 35,61 | 2411 | | Verizon Comm | 37,41 | +2,13 | 36,63 | 3970 | | Wachovia | 55,64 | +1,02 | 55,08 | 2174 | | Wal-Mart Stores | 48,21 | +0,02 | 48,20 | 4309 | | Walt Disney Co | 33,97 | +2,63 | 33,10 | 3653 | | Washington Mutual | 43,08 | +1,70 | 42,36 | 2775 | | Wells Fargo | 34,77 | +1,10 | 34,39 | 5200 | | Xerox Corp | 17,24 | +0,06 | 17,23 | 1070 |
|
