| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | -3,53 | 10,2 | 11848 | | ANZ Banking Grp | 28,4 | -1,70 | 28,9 | 6807 | | CommonWealth Bank | 49,0 | -1,27 | 49,7 | 3202 | | National Australian Bank | 39,5 | -1,10 | 39,9 | 4424 | | Telstra Corp | 4,1 | -2,86 | 4,2 | 42057 | | Westpac Banking | 24,9 | -0,96 | 25,1 | 5547 | | Япония (JPY) | | Asahi Kasei | 820,0 | -2,84 | 844,0 | 9034 | | Daiwa Securities | 1398,0 | -5,03 | 1472,0 | 11261 | | Fuji Photo Film | 4630,0 | -3,34 | 4790,0 | 5227 | | Fujitsu Ltd | 776,0 | -3,48 | 804,0 | 14948 | | Honda Motor Co | 4240,0 | -0,70 | 4270,0 | 23196 | | Kao Corp | 3420,0 | -1,16 | 3460,0 | 3048 | | KDDI* | 874000,0 | -0,34 | 877000,0 | 25 | | Mitsubishi Fin Gr* | 1380000,
0 | -2,82 | 1420000,0 | 69 | | Mitsubishi Electric | 1121,0 | -3,53 | 1162,0 | 7680 | | NEC Corp | 597,0 | -3,71 | 620,0 | 21426 | | Nippon Steel Corp | 796,0 | -6,24 | 849,0 | 307194 | | Nissan Motor Co | 1288,0 | -3,52 | 1335,0 | 26037 | | NTT* | 592000,0 | -1,66 | 602000,0 | 33 | | NTT DoCoMo* | 204000,0 | -2,39 | 209000,0 | 212 | | Pioneer | 1505,0 | -2,53 | 1544,0 | 3122 | | Ricoh | 2510,0 | -1,76 | 2555,0 | 5568 | | Seikisui House | 1720,0 | -4,34 | 1798,0 | 4032 | | Shin-Etsu Chem | 6990,0 | -3,19 | 7220,0 | 3026 | | Sony | 5660,0 | -2,92 | 5830,0 | 12799 | | Sumitomo Chem | 840,0 | -5,62 | 890,0 | 11711 | | TDK Corp | 9430,0 | -2,38 | 9660,0 | 1337 | | Toshiba Corp | 707,0 | -2,75 | 727,0 | 23097 | | Toyota Motor Co | 7460,0 | -3,24 | 7710,0 | 14657 | | Гонконг (HKD) | | Cheung Kong | 89,5 | -4,23 | 93,5 | 12468 | | China Mobile | 67,4 | -5,94 | 71,6 | 55878 | | China Unicom | 9,1 | -7,31 | 9,9 | 24142 | | CLP Holdings | 53,6 | -1,92 | 54,6 | 5330 | | CNOOC | 6,2 | -2,69 | 6,3 | 119143 | | Hang Seng Bank | 105,9 | -0,75 | 106,7 | 4918 | | Henderson Land | 43,1 | -1,94 | 43,9 | 4836 | | HSBC Holdings | 133,0 | -2,49 | 136,4 | 45110 | | Hutchison | 72,4 | -2,95 | 74,6 | 21829 | | Франция (EUR) | | Axa | 30,8 | -0,58 | 31,0 | 13680 | | BNP Paribas | 77,4 | +0,22 | 77,3 | 7445 | | Bouygues | 51,4 | -1,02 | 52,0 | 1808 | | Danone | 116,6 | -1,40 | 118,3 | 1794 | | EADS | 23,0 | -2,58 | 23,6 | 6621 | | France Telecom | 19,7 | -0,81 | 19,9 | 16346 | | Lafarge | 109,5 | +0,06 | 109,5 | 1698 | | Michelin | 75,2 | -1,85 | 76,6 | 1199 | | Peugeot | 49,1 | +0,49 | 48,9 | 2736 | | Renault | 87,4 | +0,14 | 87,2 | 2144 | | Sanofi-Synthelab | 63,9 | -0,34 | 64,1 | 5826 | | Schneider Elec | 88,3 | -1,86 | 90,0 | 1589 | | STMicroelectronics | 14,2 | -0,63 | 14,3 | 8645 | | Total Fina Elf | 49,3 | -1,22 | 49,9 | 16267 | | Великобритания (GBp) | | ARM Holdings | 128,5 | -2,66 | 131,8 | 22838 | | BAE System | 435,1 | -0,52 | 436,0 | 37085 | | Barclays | 713,0 | -1,11 | 718,0 | 53568 | | BP | 507,7 | -1,06 | 516,5 | 111556 | | BAT | 1564,2 | -0,44 | 1577,0 | 6135 | | British Airways | 495,1 | -6,59 | 531,5 | 32133 | | British Telecom | 290,3 | -1,28 | 293,8 | 65361 | | Cable & Wireless | 161,3 | -1,23 | 163,0 | 14436 | | Cadbury Schweppes | 529,2 | -2,31 | 541,5 | 13551 | | HSBC Hldg | 890,0 | +1,13 | 886,0 | 111541 | | Lloyds TSB Grp | 564,0 | -0,44 | 565,0 | 33349 | | Marks & Spencer | 660,9 | -2,58 | 677,0 | 9936 | | Prudential | 641,2 | -1,98 | 655,5 | 22983 | | Reuters Group | 434,9 | -2,37 | 432,3 | 45245 | | Rio Tinto | 2667,1 | -1,01 | 2685,0 | 13018 | | Sainsbury | 517,5 | -0,57 | 528,0 | 47814 | | Unilever | 1334,0 | -0,60 | 1342,0 | 5665 | | Vodafone Airtch | 136,4 | -1,26 | 138,5 | 243140 | | Германия (EUR) | | Allianz AG | 155,5 | -1,11 | 157,3 | 4935 | | BASF | 76,1 | -0,98 | 76,8 | 5337 | | Bayer AG | 41,8 | -1,18 | 42,3 | 5576 | | BMW | 41,7 | -2,59 | 42,9 | 6887 | | Commerzbank AG | 30,7 | +0,23 | 30,7 | 13786 | | Daimler-Chrysler | 50,5 | -0,77 | 50,9 | 13266 | | Deutsche Bank n | 97,4 | -0,36 | 97,8 | 7361 | | Dt Telekom n | 12,7 | -0,16 | 12,7 | 45789 | | Hypovereinsbank | 37,7 | -0,13 | 37,7 | 357 | | Infineon Tech | 11,3 | -0,44 | 11,4 | 13264 | | Merck KGaA | 92,0 | +1,73 | 90,4 | 880 | | Munich Re | 116,3 | -1,16 | 117,7 | 3731 | | Sap AG | 35,1 | -0,74 | 35,3 | 10512 | | Siemens | 77,5 | -1,49 | 78,6 | 10776 | | Volkswagen AG | 90,9 | -2,49 | 93,2 | 14955 | | Финляндия (EUR) | | Nokia | 16,2 | +0,12 | 16,2 | 53449 | | Stora Enso | 12,3 | -1,36 | 12,5 | 6057 | | Швейцария (CHF) | | Ciba Special | 76,7 | -0,71 | 77,2 | 880 | | Lonza Grp AG | 106,9 | -2,55 | 109,7 | 901 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 83,8 | -0,83 | 84,5 | 16683 | | Nestle | 459,5 | -1,55 | 466,8 | 1971 | | Novartis | 66,9 | -0,89 | 67,5 | 15110 | | Roche | 235,9 | -0,08 | 236,1 | 221 | | Swiss Re | 105,7 | -2,04 | 107,9 | 7388 | | UBS AG | 70,7 | -1,12 | 71,5 | 15064 | | Zurich Fin | 336,8 | -1,17 | 340,8 | 1683 | | Швеция (SEK) | | ABB | 114,5 | -2,76 | 117,8 | 5064 | | Electrolux | 156,5 | +0,32 | 156,0 | 4539 | | Ericsson | 24,6 | -0,40 | 24,7 | 176894 | | Nordea | 104,8 | -1,87 | 106,8 | 16487 | | Volvo | 543,0 | -1,99 | 554,0 | 4713 | | Голландия (EUR) | | ABN Amro Hld | 27,0 | -0,07 | 27,0 | 28941 | | Aegon NV | 14,4 | -0,76 | 14,5 | 11325 | | Ahold Kon | 7,4 | -0,81 | 7,4 | 11599 | | Fortis | 31,3 | -0,54 | 31,5 | 7965 | | ING Grp | 31,3 | -0,32 | 31,4 | 17231 | | Philips | 27,3 | -1,12 | 27,6 | 9840 | | Россия (ADR) | | АФК Система | 26,04 | -6,00 | 27,50 | 674 | | Вимм-Билль-Данн | 60,30 | -3,29 | 62,35 | 141 | | Вымпелком | 79,32 | -2,57 | 81,41 | 1015 | | Газпром | 38,10 | -4,27 | 39,80 | 11367 | | ЛУКОЙЛ | 75,00 | -3,97 | 78,10 | 4225 | | Мобильные телесистемы | 47,80 | -4,02 | 49,80 | 978 | | Норильский никель | 163,76 | -3,53 | 170,00 | 907 | | Пятерочка | 26,00 | -4,59 | 27,25 | 467 | | РАО ЕЭС России | 107,36 | -5,94 | 114,50 | 1814 | | Ростелеком | 47,51 | -1,04 | 48,01 | 208 | | Стальная группа Мечел | 29,00 | -4,76 | 30,45 | 261 | | Сургутнефтегаз | 54,01 | -5,59 | 57,20 | 2293 | | Канада (CAD) | | Alcan Inc | 59,9 | -2,00 | 61,1 | 843 | | Bank of Montreal | 69,5 | -0,32 | 69,8 | 904 | | Bank Nova Scotia | 49,6 | -1,12 | 50,1 | 914 | | BCE Inc | 30,4 | +0,70 | 30,2 | 1012 | | Imperial Oil | 39,9 | -0,70 | 40,1 | 340 | | Loblaw Cos Ltd | 45,8 | -0,39 | 46,0 | 151 | | Nortel Networks | 33,1 | -0,90 | 33,4 | 1023 | | Royal Bank of Canada | 54,7 | -0,26 | 54,9 | 1682 | | США ($) | | Abbott Labs | 53,11 | +0,19 | 53,01 | 1887 | | Agilent Tech | 30,93 | +0,68 | 30,72 | 514 | | Alcoa | 32,02 | -2,08 | 32,70 | 3007 | | Allstate Corp | 59,41 | -0,32 | 59,60 | 948 | | Alltel | 59,89 | -0,02 | 59,90 | 1023 | | Amer Electric Power | 44,69 | -0,40 | 44,87 | 481 | | Amer Express Co | 55,68 | +0,43 | 55,44 | 1717 | | AIG | 69,79 | +0,36 | 69,54 | 3196 | | Amgen | 62,39 | +1,04 | 61,75 | 10113 | | Analog Devices | 35,49 | +0,40 | 35,35 | 1581 | | Anheuser-Busch | 48,12 | -0,04 | 48,14 | 1139 | | Time Warner Inc | 19,63 | -1,51 | 19,93 | 4773 | | Apple Comp Inc | 86,19 | +0,91 | 85,41 | 16848 | | Applied Materials | 17,81 | -0,95 | 17,98 | 21348 | | Automatic Data Proc | 48,56 | -0,25 | 48,68 | 747 | | Bank of America | 49,98 | -0,06 | 50,01 | 4626 | | Bank of New York | 39,39 | -1,06 | 39,81 | 1472 | | Baxter Int | 48,78 | -0,08 | 48,82 | 949 | | BCE Inc | 25,74 | +0,35 | 25,65 | 93 | | Berkshire cl a* | 107,90 | +0,84 | 107,00 | 1 | | Berkshire cl b* | 3,59 | +0,79 | 3,56 | 5 | | Boeing Co | 87,37 | +0,39 | 87,03 | 1133 | | Bristol Myers sq | 26,43 | +0,04 | 26,42 | 2042 | | Cardinal Health | 69,81 | +0,34 | 69,57 | 418 | | Carnival | 45,22 | -1,05 | 45,70 | 1148 | | Caterpillar Inc | 63,43 | +0,62 | 63,04 | 1956 | | ChevronTexaco | 66,20 | -0,88 | 66,79 | 3906 | | Cigna | 140,24 | -0,55 | 141,01 | 369 | | Cisco | 25,58 | +1,11 | 25,30 | 32310 | | Citigroup | 50,12 | +0,30 | 49,97 | 5664 | | Coca-Cola Co | 46,46 | +1,24 | 45,89 | 3627 | | Colgate Palmoliv | 66,63 | -0,03 | 66,65 | 531 | | Costco Wholesale | 55,70 | -0,09 | 55,75 | 1866 | | Daimler-Chrysler | 66,17 | -0,79 | 66,70 | 435 | | Dow Chemical Co | 41,93 | -1,02 | 42,36 | 2397 | | Du Pont Co | 50,29 | +0,40 | 50,09 | 1327 | | Eastman Kodak | 23,56 | -0,46 | 23,67 | 641 | | Eli Lilly | 51,41 | -0,70 | 51,77 | 1885 | | EMC Corp | 13,49 | -0,52 | 13,56 | 4406 | | Emerson Electric | 42,48 | -0,14 | 42,54 | 717 | | Exelon | 64,51 | +0,45 | 64,22 | 987 | | Exxon Mobil | 69,76 | -0,36 | 70,01 | 9182 | | Fannie Mae | 54,00 | -1,55 | 54,85 | 1919 | | First Data Corp | 24,75 | +0,12 | 24,72 | 1211 | | Ford Motor Co | 7,58 | -0,13 | 7,59 | 8880 | | Gap Inc | 18,14 | -1,41 | 18,40 | 2191 | | Genentech | 82,14 | -0,79 | 82,79 | 888 | | General Elec Co | 34,74 | -0,37 | 34,87 | 8165 | | General Motors | 30,82 | +0,65 | 30,62 | 3961 | | Goldman Sachs Gr | 194,44 | -0,63 | 195,67 | 3595 | | HJ Heinz Co | 45,53 | +0,69 | 45,22 | 488 | | Halliburton Co | 30,32 | -2,13 | 30,98 | 4495 | | Hewlett-Packard | 39,02 | +0,91 | 38,67 | 4487 | | Home Depot Inc | 38,90 | -0,28 | 39,01 | 4501 | | Honeywell Int | 45,94 | +0,07 | 45,91 | 1435 | | Illinois Tool Works | 50,69 | -0,41 | 50,90 | 486 | | Intel Corp | 19,27 | +0,26 | 19,22 | 52776 | | IBM | 91,19 | +0,32 | 90,90 | 2413 | | Intl Paper | 34,80 | -0,71 | 35,05 | 1167 | | Johnson&Johnson | 62,07 | +0,19 | 61,95 | 3759 | | J P Morgan Chase | 47,59 | -1,25 | 48,19 | 7380 | | Kimberly-Clark | 68,14 | +1,34 | 67,24 | 746 | | Kohls | 71,04 | -0,31 | 71,26 | 869 | | Kroger | 25,26 | -0,36 | 25,35 | 1068 | | Lehman Brothers | 72,07 | -0,04 | 72,10 | 2483 | | Lockheed Martin | 96,96 | +1,59 | 95,44 | 943 | | Lowes Cos | 32,07 | +0,41 | 31,94 | 2428 | | Marsh & McLennan | 29,09 | -0,85 | 29,34 | 647 | | McDonalds Corp | 43,26 | -0,94 | 43,67 | 1546 | | Medtronic | 49,08 | -0,14 | 49,15 | 2372 | | Merck & Co | 44,50 | +0,70 | 44,19 | 3366 | | Merrill Lynch | 81,35 | -0,99 | 82,16 | 3734 | | Metlife Inc | 61,92 | -0,90 | 62,48 | 822 | | Micron Tech | 11,77 | -0,51 | 11,83 | 3174 | | Microsoft | 27,65 | -0,40 | 27,76 | 30071 | | Minnesota Mining | 73,17 | +0,22 | 73,01 | 1385 | | Motorola Inc | 18,47 | -0,91 | 18,64 | 4296 | | Occidental Petr | 45,21 | -1,50 | 45,90 | 1863 | | Omnicom Group | 103,38 | +0,25 | 103,12 | 423 | | Oracle Corp | 16,62 | -0,54 | 16,71 | 15134 | | Pfizer Inc | 24,76 | -0,12 | 24,79 | 8077 | | Philip Morris | 83,07 | -0,49 | 83,48 | 3436 | | Raytheon Co | 52,98 | +0,70 | 52,61 | 593 | | Schering-plough | 22,88 | -0,74 | 23,05 | 1818 | | Tenet Healthcare | 6,48 | +0,78 | 6,43 | 843 | | Texas Instrument | 30,95 | +0,62 | 30,76 | 4222 | | Textron Inc | 88,94 | -0,70 | 89,57 | 415 | | Time Warner Inc | 19,63 | -1,51 | 19,93 | 4773 | | Tyco Int | 30,07 | — | 30,07 | 1748 | | Unisys Corp | 8,26 | -0,24 | 8,28 | 906 | | UPS | 69,89 | +0,60 | 69,47 | 1596 | | United Tech | 63,93 | -0,65 | 64,35 | 1539 | | Unitedhealth Gr | 53,48 | -1,29 | 54,18 | 2639 | | US Bancorp | 35,31 | -0,23 | 35,39 | 2128 | | Verizon Comm | 36,51 | +0,08 | 36,48 | 2044 | | Wachovia | 54,42 | -0,64 | 54,77 | 2139 | | Wal-Mart Stores | 47,70 | -0,23 | 47,81 | 3610 | | Walt Disney Co | 33,76 | -0,56 | 33,95 | 2502 | | Washington Mutual | 41,80 | -1,83 | 42,58 | 3938 | | Wells Fargo | 34,43 | -0,03 | 34,44 | 4840 | | Xerox Corp | 16,81 | -0,41 | 16,88 | 910 |
|
