| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -2,06 | 10,2 | 6308 | | ANZ Banking Grp | 28,3 | -1,74 | 28,8 | 4601 | | CommonWealth Bank | 48,7 | -1,89 | 49,6 | 3716 | | National Australian Bank | 39,4 | -1,40 | 40,0 | 4690 | | Telstra Corp | 4,3 | -1,61 | 4,3 | 37732 | | Westpac Banking | 25,2 | -2,06 | 25,8 | 6289 | | Япония (JPY) | | Asahi Kasei | 824,0 | -2,37 | 844,0 | 8557 | | Daiwa Securities | 1413,0 | -3,35 | 1462,0 | 15163 | | Fuji Photo Film | 4610,0 | -2,95 | 4750,0 | 2888 | | Fujitsu Ltd | 767,0 | -2,42 | 786,0 | 9516 | | Honda Motor Co | 4110,0 | -3,52 | 4260,0 | 9996 | | Kao Corp | 3330,0 | -2,92 | 3430,0 | 2686 | | KDDI* | 883000,0 | -2,65 | 907000,0 | 18 | | Mitsubishi Fin Gr* | 1370000,
0 | -1,44 | 1390000,0 | 39 | | Mitsubishi Electric | 1130,0 | -3,17 | 1167,0 | 5499 | | NEC Corp | 593,0 | -2,95 | 611,0 | 13007 | | Nippon Steel Corp | 835,0 | -3,80 | 868,0 | 167467 | | Nissan Motor Co | 1302,0 | -1,51 | 1322,0 | 15993 | | NTT* | 583000,0 | -3,64 | 605000,0 | 39 | | NTT DoCoMo* | 204000,0 | -3,32 | 211000,0 | 153 | | Pioneer | 1503,0 | -3,41 | 1556,0 | 3212 | | Ricoh | 2475,0 | -2,94 | 2550,0 | 3860 | | Seikisui House | 1718,0 | -3,37 | 1778,0 | 4712 | | Shin-Etsu Chem | 6980,0 | -1,55 | 7090,0 | 3022 | | Sony | 5860,0 | -4,09 | 6110,0 | 7742 | | Sumitomo Chem | 828,0 | -1,66 | 842,0 | 11777 | | TDK Corp | 9480,0 | -1,76 | 9650,0 | 1373 | | Toshiba Corp | 732,0 | -3,94 | 762,0 | 33499 | | Toyota Motor Co | 7540,0 | -3,21 | 7790,0 | 10369 | | Гонконг (HKD) | | Cheung Kong | 91,4 | -2,87 | 94,1 | 5176 | | China Mobile | 67,2 | -2,33 | 68,8 | 43759 | | China Unicom | 9,2 | -4,47 | 9,6 | 15340 | | CLP Holdings | 53,7 | -3,68 | 55,7 | 3997 | | CNOOC | 6,3 | -1,57 | 6,4 | 115079 | | Hang Seng Bank | 108,7 | -2,34 | 111,3 | 4593 | | Henderson Land | 42,9 | -1,83 | 43,7 | 3464 | | HSBC Holdings | 135,0 | -1,53 | 137,1 | 20685 | | Hutchison | 72,3 | -1,43 | 73,3 | 13977 | | Франция (EUR) | | Axa | 29,5 | -5,14 | 31,1 | 22260 | | BNP Paribas | 75,4 | -3,44 | 78,1 | 11182 | | Bouygues | 51,2 | -3,42 | 53,0 | 1906 | | Danone | 116,3 | -1,32 | 117,9 | 1763 | | EADS | 21,5 | -4,37 | 22,4 | 6574 | | France Telecom | 18,9 | -3,02 | 19,5 | 16149 | | Lafarge | 110,5 | -2,31 | 113,1 | 1906 | | Michelin | 73,6 | -1,95 | 75,1 | 1034 | | Peugeot | 48,5 | -3,15 | 50,1 | 2553 | | Renault | 84,9 | -3,05 | 87,5 | 2535 | | Sanofi-Synthelab | 62,8 | -2,12 | 64,2 | 9570 | | Schneider Elec | 88,8 | -1,76 | 90,4 | 1522 | | STMicroelectronics | 14,2 | -2,00 | 14,5 | 6150 | | Total Fina Elf | 48,6 | -2,21 | 49,7 | 19247 | | Великобритания (GBp) | | ARM Holdings | 124,5 | -3,49 | 129,0 | 10692 | | BAE System | 430,0 | -2,27 | 440,0 | 23676 | | Barclays | 681,5 | -4,60 | 706,0 | 93781 | | BP | 507,5 | -2,68 | 521,5 | 87081 | | BAT | 1532,1 | -1,68 | 1546,0 | 17551 | | British Airways | 496,5 | -3,78 | 509,0 | 21481 | | British Telecom | 293,5 | -2,60 | 298,0 | 36966 | | Cable & Wireless | 160,9 | -3,74 | 167,3 | 21170 | | Cadbury Schweppes | 599,3 | — | 602,0 | 54677 | | HSBC Hldg | 893,0 | -2,49 | 902,5 | 160597 | | Lloyds TSB Grp | 531,7 | -1,48 | 540,0 | 104400 | | Marks & Spencer | 673,5 | -0,07 | 674,0 | 24379 | | Prudential | 650,9 | -3,96 | 669,5 | 17364 | | Reuters Group | 427,1 | -3,94 | 438,0 | 22160 | | Rio Tinto | 2582,0 | -3,69 | 2681,0 | 14162 | | Sainsbury | 529,3 | +1,73 | 521,0 | 31137 | | Unilever | 1408,0 | +0,14 | 1406,0 | 7554 | | Vodafone Airtch | 135,2 | -2,54 | 138,0 | 402994 | | Германия (EUR) | | Allianz AG | 148,3 | -4,19 | 154,8 | 7345 | | BASF | 75,5 | -2,58 | 77,5 | 4723 | | Bayer AG | 42,8 | -2,86 | 44,0 | 5897 | | BMW | 40,4 | -3,30 | 41,8 | 6442 | | Commerzbank AG | 30,0 | -2,66 | 30,9 | 12905 | | Daimler-Chrysler | 51,5 | -2,00 | 52,6 | 13349 | | Deutsche Bank n | 91,5 | -5,14 | 96,5 | 15413 | | Dt Telekom n | 12,2 | -2,09 | 12,4 | 40606 | | Hypovereinsbank | 38,0 | -0,13 | 38,1 | 218 | | Infineon Tech | 11,1 | -2,63 | 11,4 | 7389 | | Merck KGaA | 91,5 | -2,25 | 93,6 | 938 | | Munich Re | 112,5 | -3,00 | 116,0 | 4614 | | Sap AG | 33,8 | -2,40 | 34,6 | 13331 | | Siemens | 77,0 | -2,87 | 79,2 | 7303 | | Volkswagen AG | 101,4 | -0,88 | 102,3 | 6468 | | Финляндия (EUR) | | Nokia | 15,9 | -2,46 | 16,3 | 49029 | | Stora Enso | 12,3 | -2,47 | 12,6 | 8281 | | Швейцария (CHF) | | Ciba Special | 75,0 | -3,41 | 77,7 | 997 | | Lonza Grp AG | 107,4 | -3,85 | 111,7 | 464 | | CS Group | 82,0 | -4,37 | 85,8 | 18666 | | Nestle | 459,3 | -2,39 | 470,5 | 1982 | | Novartis | 68,0 | -1,23 | 68,9 | 18200 | | Roche | 231,1 | -1,74 | 235,2 | 30 | | Swiss Re | 103,6 | -3,09 | 106,9 | 7567 | | UBS AG | 67,5 | -3,85 | 70,2 | 29423 | | Zurich Fin | 331,5 | -3,14 | 342,3 | 1718 | | Швеция (SEK) | | ABB | 113,8 | -4,01 | 118,5 | 4889 | | Electrolux | 153,0 | -5,26 | 161,5 | 5579 | | Ericsson | 24,4 | -1,21 | 24,7 | 283175 | | Nordea | 103,0 | -2,74 | 105,9 | 19047 | | Volvo | 544,0 | -4,06 | 567,0 | 2809 | | Голландия (EUR) | | ABN Amro Hld | 26,8 | -2,54 | 27,5 | 30535 | | Aegon NV | 14,3 | -3,50 | 14,9 | 17731 | | Ahold Kon | 7,5 | -2,58 | 7,7 | 16288 | | Fortis | 30,6 | -3,16 | 31,6 | 11460 | | ING Grp | 29,9 | -3,30 | 30,9 | 23417 | | Philips | 27,3 | -2,36 | 27,9 | 12763 | | Россия (ADR) | | АФК Система | 26,80 | -2,55 | 27,40 | 207 | | Вимм-Билль-Данн | 64,19 | -2,68 | 65,96 | 61 | | Вымпелком | 83,92 | -0,02 | 83,94 | 701 | | Газпром | 38,70 | -3,10 | 39,99 | 9649 | | ЛУКОЙЛ | 76,84 | -2,77 | 79,40 | 3829 | | Мобильные телесистемы | 49,85 | +1,38 | 49,17 | 860 | | Норильский никель | 167,39 | -2,73 | 174,00 | 379 | | Пятерочка | 28,60 | -3,38 | 29,60 | 307 | | РАО ЕЭС России | 117,44 | -4,28 | 123,90 | 1185 | | Ростелеком | 49,08 | -2,13 | 50,15 | 124 | | Стальная группа Мечел | 29,44 | -0,78 | 29,67 | 196 | | Сургутнефтегаз | 52,93 | -2,74 | 54,80 | 1321 | | Канада (CAD) | | Alcan Inc | 59,9 | -0,63 | 60,3 | 1113 | | Bank of Montreal | 68,5 | -0,13 | 68,6 | 595 | | Bank Nova Scotia | 52,2 | -0,42 | 52,4 | 1385 | | BCE Inc | 29,9 | -0,33 | 30,0 | 700 | | Imperial Oil | 40,3 | -1,54 | 40,9 | 323 | | Loblaw Cos Ltd | 47,6 | +0,78 | 47,3 | 456 | | Nortel Networks | 31,5 | +0,03 | 31,5 | 782 | | Royal Bank of Canada | 56,5 | -0,86 | 57,0 | 1665 | | США ($) | | Abbott Labs | 53,62 | -0,91 | 54,11 | 1674 | | Agilent Tech | 31,70 | +0,09 | 31,67 | 1088 | | Alcoa | 32,62 | -0,40 | 32,75 | 2948 | | Allstate Corp | 58,67 | -0,78 | 59,13 | 1046 | | Alltel | 60,61 | -0,03 | 60,63 | 1162 | | Amer Electric Power | 45,21 | -0,13 | 45,27 | 830 | | Amer Express Co | 54,32 | -0,79 | 54,75 | 3214 | | AIG | 66,46 | -1,34 | 67,36 | 4491 | | Amgen | 60,08 | -0,51 | 60,39 | 7895 | | Analog Devices | 35,15 | -1,93 | 35,84 | 1320 | | Anheuser-Busch | 50,10 | +0,10 | 50,05 | 1085 | | Time Warner Inc | 19,37 | -0,26 | 19,42 | 5717 | | Apple Comp Inc | 88,73 | +0,37 | 88,40 | 16399 | | Applied Materials | 18,33 | -0,05 | 18,34 | 14135 | | Automatic Data Proc | 47,80 | -0,85 | 48,21 | 1018 | | Bank of America | 48,68 | -1,58 | 49,46 | 7954 | | Bank of New York | 37,80 | -0,81 | 38,11 | 1508 | | Baxter Int | 50,51 | +1,12 | 49,95 | 1309 | | BCE Inc | 25,45 | -0,78 | 25,65 | 72 | | Berkshire cl a* | 106,99 | -1,11 | 108,19 | 1 | | Berkshire cl b* | 3,56 | -1,25 | 3,60 | 9 | | Boeing Co | 88,91 | -0,60 | 89,45 | 1391 | | Bristol Myers sq | 26,80 | — | 26,80 | 2848 | | Cardinal Health | 69,59 | -0,71 | 70,09 | 805 | | Carnival | 44,56 | -1,61 | 45,29 | 1522 | | Caterpillar Inc | 62,76 | -0,92 | 63,34 | 3047 | | ChevronTexaco | 67,46 | -0,56 | 67,84 | 3919 | | Cigna | 138,28 | +0,88 | 137,07 | 525 | | Cisco | 25,50 | — | 25,50 | 31428 | | Citigroup | 48,33 | -0,86 | 48,75 | 9963 | | Coca-Cola Co | 46,74 | -0,68 | 47,06 | 4457 | | Colgate Palmoliv | 65,06 | -1,23 | 65,87 | 802 | | Costco Wholesale | 52,10 | -1,62 | 52,96 | 3736 | | Daimler-Chrysler | 68,10 | -1,29 | 68,99 | 429 | | Dow Chemical Co | 43,08 | +0,33 | 42,94 | 3346 | | Du Pont Co | 49,38 | -1,91 | 50,34 | 3014 | | Eastman Kodak | 22,66 | -0,57 | 22,79 | 1222 | | Eli Lilly | 51,50 | -1,09 | 52,07 | 1447 | | EMC Corp | 12,79 | -1,54 | 12,99 | 5752 | | Emerson Electric | 42,10 | -0,26 | 42,21 | 839 | | Exelon | 64,90 | -0,08 | 64,95 | 960 | | Exxon Mobil | 70,02 | +0,16 | 69,91 | 9287 | | Fannie Mae | 52,26 | -1,28 | 52,94 | 1877 | | First Data Corp | 24,18 | -0,82 | 24,38 | 1278 | | Ford Motor Co | 7,49 | -1,96 | 7,64 | 12017 | | Gap Inc | 17,38 | -0,91 | 17,54 | 2954 | | Genentech | 80,65 | -0,80 | 81,30 | 1082 | | General Elec Co | 34,05 | -0,12 | 34,09 | 10747 | | General Motors | 29,78 | -2,39 | 30,51 | 6001 | | Goldman Sachs Gr | 199,47 | +0,22 | 199,03 | 5577 | | HJ Heinz Co | 44,44 | +0,36 | 44,28 | 585 | | Halliburton Co | 31,58 | -0,69 | 31,80 | 6115 | | Hewlett-Packard | 39,45 | -0,25 | 39,55 | 5795 | | Home Depot Inc | 36,68 | -1,79 | 37,35 | 7107 | | Honeywell Int | 46,24 | -1,37 | 46,88 | 2190 | | Illinois Tool Works | 48,98 | -1,33 | 49,64 | 998 | | Intel Corp | 19,14 | +0,10 | 19,12 | 43312 | | IBM | 92,72 | +0,01 | 92,71 | 3133 | | Intl Paper | 34,19 | -0,41 | 34,33 | 1277 | | Johnson&Johnson | 60,16 | -1,00 | 60,77 | 3924 | | J P Morgan Chase | 46,31 | -0,84 | 46,70 | 8916 | | Kimberly-Clark | 66,07 | -0,71 | 66,54 | 771 | | Kohls | 70,01 | -2,12 | 71,53 | 1345 | | Kroger | 26,28 | -0,04 | 26,29 | 2802 | | Lehman Brothers | 69,45 | -3,54 | 72,00 | 8938 | | Lockheed Martin | 96,42 | -0,46 | 96,87 | 674 | | Lowes Cos | 30,18 | -1,82 | 30,74 | 6199 | | Marsh & McLennan | 28,45 | -0,14 | 28,49 | 542 | | McDonalds Corp | 43,28 | -0,46 | 43,48 | 1937 | | Medtronic | 49,32 | +0,14 | 49,25 | 1186 | | Merck & Co | 42,94 | -0,99 | 43,37 | 2747 | | Merrill Lynch | 77,68 | -2,58 | 79,74 | 6921 | | Metlife Inc | 60,68 | -0,39 | 60,92 | 1266 | | Micron Tech | 11,54 | +2,49 | 11,26 | 7397 | | Microsoft | 27,17 | +1,68 | 26,72 | 41578 | | Minnesota Mining | 74,95 | +0,24 | 74,77 | 1655 | | Motorola Inc | 18,30 | +0,33 | 18,24 | 6306 | | Occidental Petr | 45,53 | +0,02 | 45,52 | 2362 | | Omnicom Group | 103,72 | -0,36 | 104,09 | 601 | | Oracle Corp | 16,80 | +0,90 | 16,65 | 15449 | | Pfizer Inc | 24,74 | -0,80 | 24,94 | 11015 | | Philip Morris | 83,25 | -0,94 | 84,04 | 7422 | | Raytheon Co | 51,76 | +0,04 | 51,74 | 750 | | Schering-plough | 23,08 | -0,86 | 23,28 | 2184 | | Tenet Healthcare | 6,27 | +0,97 | 6,21 | 1191 | | Texas Instrument | 31,51 | -0,72 | 31,74 | 4686 | | Textron Inc | 87,75 | -0,47 | 88,16 | 355 | | Time Warner Inc | 19,37 | -0,26 | 19,42 | 5717 | | Tyco Int | 30,36 | +0,50 | 30,21 | 2020 | | Unisys Corp | 8,17 | -1,45 | 8,29 | 308 | | UPS | 68,98 | -1,33 | 69,91 | 1598 | | United Tech | 63,94 | -0,58 | 64,31 | 1503 | | Unitedhealth Gr | 53,14 | +0,26 | 53,00 | 2499 | | US Bancorp | 34,58 | -1,20 | 35,00 | 3909 | | Verizon Comm | 35,99 | -0,39 | 36,13 | 3222 | | Wachovia | 53,81 | -0,13 | 53,88 | 4058 | | Wal-Mart Stores | 45,27 | -1,50 | 46,18 | 7912 | | Walt Disney Co | 33,50 | -0,36 | 33,62 | 3140 | | Washington Mutual | 38,93 | -2,16 | 39,79 | 7182 | | Wells Fargo | 33,18 | -0,87 | 33,47 | 8382 | | Xerox Corp | 16,58 | -1,43 | 16,82 | 1510 |
|
