| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -0,78 | 10,3 | 10331 | | ANZ Banking Grp | 29,2 | -0,41 | 29,3 | 5012 | | CommonWealth Bank | 49,6 | -0,78 | 50,0 | 4070 | | National Australian Bank | 39,9 | -1,14 | 40,4 | 5121 | | Telstra Corp | 4,2 | -0,70 | 4,3 | 34483 | | Westpac Banking | 25,1 | -1,53 | 25,5 | 8004 | | Япония (JPY) | | Asahi Kasei | 866,0 | -0,23 | 868,0 | 5202 | | Daiwa Securities | 1513,0 | +0,80 | 1501,0 | 14742 | | Fuji Photo Film | 5030,0 | -1,18 | 5090,0 | 3099 | | Fujitsu Ltd | 812,0 | -1,22 | 822,0 | 12282 | | Honda Motor Co | 4330,0 | -2,04 | 4420,0 | 10562 | | Kao Corp | 3390,0 | -2,02 | 3460,0 | 2994 | | KDDI* | 911000,0 | -1,73 | 927000,0 | 21 | | Mitsubishi Fin Gr* | 1430000,
0 | -2,05 | 1460000,0 | 51 | | Mitsubishi Electric | 1179,0 | -0,51 | 1185,0 | 8658 | | NEC Corp | 627,0 | -0,16 | 628,0 | 20119 | | Nippon Steel Corp | 817,0 | +1,49 | 805,0 | 258242 | | Nissan Motor Co | 1353,0 | -1,38 | 1372,0 | 28302 | | NTT* | 623000,0 | -0,80 | 628000,0 | 24 | | NTT DoCoMo* | 215000,0 | -0,92 | 217000,0 | 163 | | Pioneer | 1593,0 | -1,85 | 1623,0 | 3204 | | Ricoh | 2630,0 | +0,38 | 2620,0 | 3086 | | Seikisui House | 1748,0 | -1,24 | 1770,0 | 4760 | | Shin-Etsu Chem | 7390,0 | -0,40 | 7420,0 | 2011 | | Sony | 6170,0 | — | 6170,0 | 8932 | | Sumitomo Chem | 898,0 | -0,22 | 900,0 | 8918 | | TDK Corp | 9790,0 | -0,81 | 9870,0 | 1393 | | Toshiba Corp | 739,0 | -1,20 | 748,0 | 19671 | | Toyota Motor Co | 7860,0 | -2,00 | 8020,0 | 13942 | | Гонконг (HKD) | | Cheung Kong | 92,8 | -3,08 | 95,8 | 9235 | | China Mobile | 71,3 | -1,86 | 72,6 | 36917 | | China Unicom | 9,7 | -2,02 | 9,9 | 29405 | | CLP Holdings | 54,8 | -4,28 | 57,3 | 7055 | | CNOOC | 6,2 | -1,43 | 6,3 | 92105 | | Hang Seng Bank | 106,2 | -0,19 | 106,4 | 3477 | | Henderson Land | 44,1 | -0,45 | 44,3 | 5776 | | HSBC Holdings | 136,3 | -0,29 | 136,7 | 14689 | | Hutchison | 73,9 | -0,61 | 74,4 | 12700 | | Франция (EUR) | | Axa | 31,3 | -2,71 | 32,2 | 22078 | | BNP Paribas | 78,4 | -0,71 | 78,9 | 10669 | | Bouygues | 52,0 | -1,39 | 52,7 | 2530 | | Danone | 118,5 | -1,01 | 119,7 | 3426 | | EADS | 24,6 | -4,98 | 25,9 | 8578 | | France Telecom | 20,2 | -1,80 | 20,5 | 22862 | | Lafarge | 110,7 | -2,11 | 113,1 | 2813 | | Michelin | 76,7 | -2,40 | 78,6 | 1816 | | Peugeot | 49,6 | -2,69 | 51,0 | 3362 | | Renault | 88,3 | -1,74 | 89,9 | 2088 | | Sanofi-Synthelab | 63,6 | -1,00 | 64,3 | 9870 | | Schneider Elec | 90,0 | -1,99 | 91,8 | 1782 | | STMicroelectronics | 14,4 | -1,84 | 14,7 | 10721 | | Total Fina Elf | 50,3 | -1,51 | 51,0 | 28739 | | Великобритания (GBp) | | ARM Holdings | 128,1 | +0,97 | 128,3 | 18857 | | BAE System | 437,4 | -1,03 | 435,8 | 32698 | | Barclays | 731,0 | -1,89 | 740,0 | 67696 | | BP | 529,8 | -0,86 | 522,0 | 167379 | | BAT | 1588,7 | +1,55 | 1549,0 | 24029 | | British Airways | 528,9 | -1,44 | 536,5 | 17330 | | British Telecom | 292,4 | -1,44 | 295,8 | 69034 | | Cable & Wireless | 163,9 | -1,52 | 164,8 | 57743 | | Cadbury Schweppes | 543,9 | -0,46 | 545,0 | 28382 | | HSBC Hldg | 881,6 | -0,79 | 891,0 | 94053 | | Lloyds TSB Grp | 574,0 | -1,22 | 574,0 | 45269 | | Marks & Spencer | 667,6 | -1,19 | 675,0 | 15281 | | Prudential | 659,1 | -2,23 | 673,5 | 30832 | | Reuters Group | 447,0 | -1,03 | 435,8 | 59899 | | Rio Tinto | 2692,2 | -1,64 | 2736,0 | 13541 | | Sainsbury | 523,0 | +2,20 | 511,3 | 33791 | | Unilever | 1340,2 | -1,62 | 1361,0 | 8771 | | Vodafone Airtch | 140,1 | -1,77 | 141,5 | 430494 | | Германия (EUR) | | Allianz AG | 158,9 | -2,41 | 162,8 | 7449 | | BASF | 76,7 | -0,25 | 76,9 | 7390 | | Bayer AG | 42,2 | -2,88 | 43,5 | 9724 | | BMW | 43,0 | -2,05 | 43,9 | 4580 | | Commerzbank AG | 30,7 | -1,54 | 31,2 | 8466 | | Daimler-Chrysler | 50,9 | -0,95 | 51,4 | 16003 | | Deutsche Bank n | 98,9 | -0,35 | 99,3 | 9763 | | Dt Telekom n | 13,0 | -3,83 | 13,6 | 85006 | | Hypovereinsbank | 37,7 | -0,48 | 37,9 | 466 | | Infineon Tech | 11,4 | -1,47 | 11,6 | 9361 | | Merck KGaA | 91,9 | -2,32 | 94,1 | 1526 | | Munich Re | 118,5 | -1,60 | 120,4 | 5984 | | Sap AG | 36,1 | +3,79 | 34,8 | 23369 | | Siemens | 78,9 | -1,04 | 79,8 | 10784 | | Volkswagen AG | 93,7 | -1,71 | 95,3 | 11846 | | Финляндия (EUR) | | Nokia | 16,2 | -1,76 | 16,5 | 73638 | | Stora Enso | 12,4 | -0,48 | 12,5 | 3633 | | Швейцария (CHF) | | Ciba Special | 77,3 | -0,39 | 77,6 | 1387 | | Lonza Grp AG | 109,2 | +0,65 | 108,5 | 1719 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 85,0 | +0,53 | 84,5 | 24717 | | Nestle | 458,5 | +0,99 | 454,0 | 3659 | | Novartis | 67,3 | -0,81 | 67,9 | 45154 | | Roche | 239,9 | -0,04 | 240,0 | 28 | | Swiss Re | 107,5 | +3,37 | 104,0 | 36012 | | UBS AG | 72,0 | -0,35 | 72,3 | 21308 | | Zurich Fin | 343,3 | -1,65 | 349,0 | 2857 | | Швеция (SEK) | | ABB | 117,3 | -0,21 | 117,5 | 8534 | | Electrolux | 156,0 | -0,64 | 157,0 | 4647 | | Ericsson | 24,6 | -1,40 | 25,0 | 349171 | | Nordea | 106,3 | -0,09 | 106,4 | 31882 | | Volvo | 540,0 | +0,19 | 539,0 | 3396 | | Голландия (EUR) | | ABN Amro Hld | 26,3 | -0,64 | 26,5 | 40593 | | Aegon NV | 14,5 | -2,74 | 15,0 | 26928 | | Ahold Kon | 7,4 | -1,85 | 7,6 | 22505 | | Fortis | 31,2 | -3,94 | 32,5 | 16576 | | ING Grp | 31,9 | -1,18 | 32,3 | 27071 | | Philips | 26,9 | -3,13 | 27,8 | 22273 | | Россия (ADR) | | АФК Система | 26,84 | -5,43 | 28,55 | 1118 | | Вимм-Билль-Данн | 64,75 | -1,89 | 66,00 | 172 | | Вымпелком | 81,00 | +0,67 | 80,46 | 1872 | | Газпром | 39,00 | -3,73 | 40,72 | 11756 | | ЛУКОЙЛ | 78,80 | -2,52 | 79,30 | 5653 | | Мобильные телесистемы | 49,45 | -3,61 | 51,30 | 2313 | | Мосэнерго | 23,30 | — | 23,75 | 1 | | Норильский никель | 178,11 | -2,54 | 177,50 | 1072 | | Пятерочка | 26,80 | -6,62 | 28,70 | 402 | | РАО ЕЭС России | 114,40 | -3,62 | 118,70 | 1409 | | Ростелеком | 47,52 | -2,58 | 48,78 | 104 | | Стальная группа Мечел | 31,03 | -1,18 | 31,40 | 474 | | Сургутнефтегаз | 56,47 | -3,38 | 59,20 | 1858 | | Канада (CAD) | | Alcan Inc | 59,8 | -1,64 | 60,8 | 1199 | | Bank of Montreal | 70,3 | -0,62 | 70,8 | 1107 | | Bank Nova Scotia | 49,9 | -1,89 | 50,9 | 1756 | | BCE Inc | 30,3 | -1,17 | 30,7 | 1200 | | Imperial Oil | 41,2 | -1,22 | 41,8 | 382 | | Loblaw Cos Ltd | 45,9 | -0,67 | 46,3 | 193 | | Nortel Networks | 34,3 | -2,22 | 35,1 | 1290 | | Royal Bank of Canada | 53,8 | -0,52 | 54,1 | 2008 | | США ($) | | Abbott Labs | 54,24 | -0,70 | 54,62 | 2487 | | Agilent Tech | 31,45 | -0,85 | 31,72 | 822 | | Alcoa | 33,14 | -0,81 | 33,41 | 3311 | | Allstate Corp | 59,88 | -0,30 | 60,06 | 1322 | | Alltel | 60,76 | +0,28 | 60,59 | 923 | | Amer Electric Power | 45,02 | +0,36 | 44,86 | 622 | | Amer Express Co | 56,59 | -0,49 | 56,87 | 2386 | | AIG | 67,00 | -0,15 | 67,10 | 3111 | | Amgen | 62,00 | -3,52 | 64,26 | 21904 | | Analog Devices | 35,98 | -0,74 | 36,25 | 1261 | | Anheuser-Busch | 48,90 | -0,37 | 49,08 | 1345 | | Time Warner Inc | 20,10 | -1,23 | 20,35 | 6485 | | Apple Comp Inc | 87,22 | +3,08 | 84,61 | 28190 | | Applied Materials | 18,52 | -0,27 | 18,57 | 15928 | | Automatic Data Proc | 49,37 | -0,84 | 49,79 | 1006 | | Bank of America | 50,53 | -0,67 | 50,87 | 7063 | | Bank of New York | 40,43 | -0,47 | 40,62 | 2020 | | Baxter Int | 49,62 | -0,78 | 50,01 | 999 | | BCE Inc | 26,08 | -0,53 | 26,22 | 100 | | Berkshire cl a* | 106,90 | +0,67 | 106,19 | 1 | | Berkshire cl b* | 3,56 | +0,94 | 3,52 | 8 | | Boeing Co | 87,87 | +0,69 | 87,27 | 1182 | | Bristol Myers sq | 26,71 | +1,21 | 26,39 | 2919 | | Cardinal Health | 70,11 | +0,03 | 70,09 | 650 | | Carnival | 46,33 | -0,19 | 46,42 | 1232 | | Caterpillar Inc | 63,91 | -0,79 | 64,42 | 3143 | | ChevronTexaco | 67,89 | -1,05 | 68,61 | 4975 | | Cigna | 142,42 | -0,06 | 142,50 | 273 | | Cisco | 25,88 | -0,23 | 25,94 | 39303 | | Citigroup | 51,02 | +1,23 | 50,40 | 9591 | | Coca-Cola Co | 46,51 | -0,36 | 46,68 | 3149 | | Colgate Palmoliv | 66,68 | -1,01 | 67,36 | 854 | | Costco Wholesale | 56,05 | +0,29 | 55,89 | 2296 | | Daimler-Chrysler | 67,28 | -1,16 | 68,07 | 779 | | Dow Chemical Co | 43,21 | -1,35 | 43,80 | 2306 | | Du Pont Co | 50,87 | +0,24 | 50,75 | 1787 | | Eastman Kodak | 23,82 | -0,25 | 23,88 | 971 | | Eli Lilly | 52,28 | -0,68 | 52,64 | 1582 | | EMC Corp | 14,00 | +0,36 | 13,95 | 5105 | | Emerson Electric | 42,94 | -0,35 | 43,09 | 1130 | | Exelon | 65,78 | -0,23 | 65,93 | 1041 | | Exxon Mobil | 71,44 | -0,33 | 71,68 | 11170 | | Fannie Mae | 55,74 | -1,75 | 56,73 | 1602 | | First Data Corp | 25,32 | -0,82 | 25,53 | 2763 | | Ford Motor Co | 7,83 | -1,14 | 7,92 | 9410 | | Gap Inc | 19,08 | -0,57 | 19,19 | 1523 | | Genentech | 83,82 | -0,65 | 84,37 | 891 | | General Elec Co | 34,98 | +0,17 | 34,92 | 12499 | | General Motors | 31,70 | -0,69 | 31,92 | 3818 | | Goldman Sachs Gr | 201,00 | -0,30 | 201,60 | 5087 | | HJ Heinz Co | 45,99 | +0,26 | 45,87 | 703 | | Halliburton Co | 31,04 | +0,52 | 30,88 | 5152 | | Hewlett-Packard | 38,99 | -0,99 | 39,38 | 5341 | | Home Depot Inc | 39,32 | -0,71 | 39,60 | 5600 | | Honeywell Int | 46,10 | -0,73 | 46,44 | 1495 | | Illinois Tool Works | 51,45 | -0,48 | 51,70 | 744 | | Intel Corp | 19,67 | -0,97 | 19,86 | 48175 | | IBM | 92,72 | -0,31 | 93,01 | 5095 | | Intl Paper | 35,76 | -0,69 | 36,01 | 806 | | Johnson&Johnson | 62,41 | -1,02 | 63,05 | 4210 | | J P Morgan Chase | 49,01 | -0,79 | 49,40 | 7448 | | Kimberly-Clark | 68,14 | +0,04 | 68,11 | 638 | | Kohls | 68,20 | -1,15 | 68,99 | 1231 | | Kroger | 25,75 | +0,31 | 25,67 | 1001 | | Lehman Brothers | 73,58 | +0,38 | 73,30 | 3847 | | Lockheed Martin | 97,36 | +0,08 | 97,28 | 671 | | Lowes Cos | 32,31 | -0,77 | 32,56 | 2942 | | Marsh & McLennan | 29,26 | -0,54 | 29,42 | 834 | | McDonalds Corp | 44,02 | +0,69 | 43,72 | 3095 | | Medtronic | 50,41 | +0,10 | 50,36 | 1716 | | Merck & Co | 44,27 | +0,25 | 44,16 | 2982 | | Merrill Lynch | 84,03 | +0,42 | 83,68 | 4305 | | Metlife Inc | 63,04 | -0,17 | 63,15 | 1084 | | Micron Tech | 12,08 | +1,85 | 11,86 | 5728 | | Microsoft | 28,22 | +0,18 | 28,17 | 43490 | | Minnesota Mining | 73,70 | -0,51 | 74,08 | 1137 | | Motorola Inc | 18,94 | +2,27 | 18,52 | 12772 | | Occidental Petr | 46,86 | +1,47 | 46,18 | 2073 | | Omnicom Group | 103,45 | -0,15 | 103,61 | 361 | | Oracle Corp | 16,77 | +2,07 | 16,43 | 40860 | | Pfizer Inc | 25,02 | +0,24 | 24,96 | 11418 | | Philip Morris | 83,92 | -0,43 | 84,28 | 3872 | | Raytheon Co | 53,40 | -0,28 | 53,55 | 648 | | Schering-plough | 23,42 | -0,26 | 23,48 | 2564 | | Tenet Healthcare | 6,66 | -2,49 | 6,83 | 1596 | | Texas Instrument | 30,79 | -0,55 | 30,96 | 4525 | | Textron Inc | 91,79 | -0,54 | 92,29 | 406 | | Time Warner Inc | 20,10 | -1,23 | 20,35 | 6485 | | Tyco Int | 30,70 | -0,42 | 30,83 | 2943 | | Unisys Corp | 8,43 | -0,71 | 8,49 | 531 | | UPS | 69,87 | -0,46 | 70,19 | 1614 | | United Tech | 64,90 | -1,11 | 65,63 | 1953 | | Unitedhealth Gr | 52,61 | +0,79 | 52,20 | 2322 | | US Bancorp | 35,57 | -0,25 | 35,66 | 3236 | | Verizon Comm | 37,06 | -0,99 | 37,43 | 3744 | | Wachovia | 55,00 | -0,67 | 55,37 | 2914 | | Wal-Mart Stores | 47,86 | -0,91 | 48,30 | 4886 | | Walt Disney Co | 34,44 | +0,53 | 34,26 | 3671 | | Washington Mutual | 43,06 | -0,05 | 43,08 | 1991 | | Wells Fargo | 34,65 | -0,14 | 34,70 | 5551 | | Xerox Corp | 17,24 | -0,17 | 17,27 | 1083 |
|
