| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,19 | 10,5 | 4278 | | ANZ Banking Grp | 29,6 | +0,14 | 29,5 | 2470 | | CommonWealth Bank | 50,3 | -0,42 | 50,5 | 2168 | | National Australian Bank | 40,5 | -0,98 | 40,9 | 2472 | | Telstra Corp | 4,5 | +0,67 | 4,5 | 26972 | | Westpac Banking | 26,0 | -0,91 | 26,3 | 4075 | | Япония (JPY) | | Asahi Kasei | 861,0 | -0,69 | 867,0 | 4970 | | Daiwa Securities | 1438,0 | -1,51 | 1460,0 | 5337 | | Fuji Photo Film | 4860,0 | -0,41 | 4880,0 | 2031 | | Fujitsu Ltd | 789,0 | -0,75 | 795,0 | 10135 | | Honda Motor Co | 4200,0 | -1,41 | 4260,0 | 6417 | | Kao Corp | 3500,0 | -0,57 | 3520,0 | 1110 | | KDDI* | 940000,0 | -1,47 | 954000,0 | 19 | | Mitsubishi Fin Gr* | 1340000,
0 | -2,19 | 1370000,0 | 17 | | Mitsubishi Electric | 1190,0 | -1,24 | 1205,0 | 10425 | | NEC Corp | 616,0 | -1,28 | 624,0 | 10380 | | Nippon Steel Corp | 873,0 | +1,16 | 863,0 | 104389 | | Nissan Motor Co | 1297,0 | -2,41 | 1329,0 | 13226 | | NTT* | 604000,0 | -1,15 | 611000,0 | 17 | | NTT DoCoMo* | 215000,0 | -1,38 | 218000,0 | 99 | | Pioneer | 1571,0 | -0,06 | 1572,0 | 2345 | | Ricoh | 2600,0 | -0,38 | 2610,0 | 1810 | | Seikisui House | 1767,0 | -1,17 | 1788,0 | 3320 | | Shin-Etsu Chem | 7200,0 | -1,23 | 7290,0 | 1524 | | Sony | 6210,0 | -0,80 | 6260,0 | 5510 | | Sumitomo Chem | 864,0 | -0,58 | 869,0 | 4686 | | TDK Corp | 10150,0 | -1,07 | 10260,0 | 492 | | Toshiba Corp | 789,0 | -1,25 | 799,0 | 22523 | | Toyota Motor Co | 7730,0 | -1,15 | 7820,0 | 6566 | | Гонконг (HKD) | | Cheung Kong | 98,1 | -0,15 | 98,2 | 3868 | | China Mobile | 70,6 | -1,54 | 71,7 | 28338 | | China Unicom | 10,7 | +4,10 | 10,2 | 13289 | | CLP Holdings | 55,4 | -0,81 | 55,9 | 1493 | | CNOOC | 6,6 | +1,07 | 6,5 | 104490 | | Hang Seng Bank | 109,4 | -0,45 | 109,9 | 1047 | | Henderson Land | 44,1 | — | 44,1 | 0 | | HSBC Holdings | 137,0 | -0,29 | 137,4 | 8926 | | Hutchison | 75,1 | -0,73 | 75,7 | 8290 | | Франция (EUR) | | Axa | 31,8 | +0,66 | 31,6 | 5433 | | BNP Paribas | 78,3 | +0,38 | 78,0 | 3234 | | Bouygues | 56,7 | +2,00 | 55,6 | 1411 | | Danone | 119,7 | -0,34 | 120,1 | 617 | | EADS | 22,2 | -2,71 | 22,8 | 3354 | | France Telecom | 19,7 | -0,91 | 19,9 | 14636 | | Lafarge | 118,4 | +0,46 | 117,8 | 965 | | Michelin | 81,5 | -0,82 | 82,1 | 788 | | Peugeot | 51,6 | +0,17 | 51,5 | 994 | | Renault | 87,4 | -0,43 | 87,8 | 839 | | Sanofi-Synthelab | 64,4 | -0,03 | 64,5 | 3190 | | Schneider Elec | 95,3 | -0,20 | 95,5 | 863 | | STMicroelectronics | 14,6 | +1,89 | 14,3 | 4822 | | Total Fina Elf | 51,4 | +0,10 | 51,4 | 6848 | | Великобритания (GBp) | | ARM Holdings | 131,5 | -1,13 | 133,0 | 8307 | | BAE System | 456,7 | +0,44 | 455,0 | 10441 | | Barclays | 725,0 | -2,23 | 741,5 | 61305 | | BP | 544,5 | +0,37 | 542,5 | 103732 | | BAT | 1574,8 | +0,19 | 1572,0 | 14717 | | British Airways | 495,5 | -1,78 | 504,5 | 15860 | | British Telecom | 306,8 | +1,07 | 303,5 | 50399 | | Cable & Wireless | 169,0 | +0,12 | 168,8 | 29173 | | Cadbury Schweppes | 645,5 | -0,31 | 647,5 | 9772 | | HSBC Hldg | 884,5 | -0,34 | 887,5 | 41484 | | Lloyds TSB Grp | 563,5 | +0,18 | 562,5 | 23921 | | Marks & Spencer | 673,5 | -0,30 | 675,5 | 10603 | | Prudential | 721,0 | -0,28 | 723,0 | 18913 | | Reuters Group | 461,1 | -0,59 | 463,8 | 18524 | | Rio Tinto | 2878,0 | +1,16 | 2845,0 | 9237 | | Sainsbury | 552,0 | +0,64 | 548,5 | 5456 | | Unilever | 1504,0 | +1,62 | 1480,0 | 9778 | | Vodafone Airtch | 141,1 | +0,79 | 140,0 | 163315 | | Германия (EUR) | | Allianz AG | 154,2 | +0,38 | 153,6 | 2107 | | BASF | 81,5 | +2,13 | 79,8 | 4651 | | Bayer AG | 45,9 | +0,28 | 45,8 | 2850 | | BMW | 43,6 | -0,48 | 43,8 | 2336 | | Commerzbank AG | 32,5 | +0,50 | 32,3 | 4151 | | Daimler-Chrysler | 61,7 | +2,41 | 60,2 | 12541 | | Deutsche Bank n | 98,6 | -0,29 | 98,9 | 2752 | | Dt Telekom n | 12,5 | -0,40 | 12,5 | 18359 | | Hypovereinsbank | 39,8 | +2,00 | 39,0 | 492 | | Infineon Tech | 11,5 | -1,45 | 11,7 | 5591 | | Merck KGaA | 96,0 | -0,38 | 96,4 | 357 | | Munich Re | 124,0 | +2,62 | 120,8 | 3371 | | Sap AG | 33,9 | -0,15 | 34,0 | 3887 | | Siemens | 81,1 | -0,33 | 81,4 | 3921 | | Volkswagen AG | 114,3 | +0,31 | 114,0 | 7698 | | Финляндия (EUR) | | Nokia | 17,0 | -0,59 | 17,1 | 19167 | | Stora Enso | 13,1 | +0,08 | 13,0 | 3618 | | Швейцария (CHF) | | Ciba Special | 79,5 | +1,02 | 78,7 | 519 | | Lonza Grp AG | 115,5 | +1,23 | 114,1 | 313 | | CS Group | 88,5 | -0,84 | 89,3 | 4560 | | Nestle | 472,0 | -0,37 | 473,8 | 936 | | Novartis | 68,8 | -0,51 | 69,2 | 5205 | | Roche | 236,7 | +0,30 | 236,0 | 10 | | Swiss Re | 109,4 | -0,45 | 109,9 | 2261 | | UBS AG | 72,0 | -0,41 | 72,3 | 22551 | | Zurich Fin | 348,3 | -0,50 | 350,0 | 998 | | Швеция (SEK) | | ABB | 120,8 | +0,21 | 120,5 | 2412 | | Electrolux | 177,0 | +4,42 | 169,5 | 3164 | | Ericsson | 25,8 | -0,58 | 26,0 | 159101 | | Nordea | 111,0 | +0,91 | 110,0 | 8864 | | Volvo | 575,0 | -1,54 | 584,0 | 2268 | | Голландия (EUR) | | ABN Amro Hld | 32,4 | -0,98 | 32,8 | 16742 | | Aegon NV | 15,0 | +0,20 | 15,0 | 5375 | | Ahold Kon | 8,6 | — | 8,6 | 11626 | | Fortis | 33,6 | +0,87 | 33,3 | 5894 | | ING Grp | 31,3 | -0,76 | 31,5 | 12676 | | Philips | 28,8 | +0,31 | 28,8 | 4120 | | Россия (ADR) | | АФК Система | 29,03 | +0,73 | 28,89 | 506 | | Вимм-Билль-Данн | 73,43 | -1,56 | 74,59 | 24 | | Вымпелком | 96,00 | -0,62 | 96,60 | 204 | | Газпром | 41,69 | +0,72 | 41,40 | 4810 | | ЛУКОЙЛ | 83,45 | +0,84 | 83,20 | 1735 | | Мобильные телесистемы | 55,84 | -0,96 | 56,38 | 298 | | Мосэнерго | 24,00 | — | 24,00 | 17 | | Норильский никель | 185,40 | +3,45 | 181,25 | 579 | | Пятерочка | 29,30 | -0,68 | 29,50 | 82 | | РАО ЕЭС России | 132,15 | -0,57 | 131,75 | 484 | | Ростелеком | 53,09 | +0,87 | 52,63 | 14 | | Стальная группа Мечел | 31,67 | -1,22 | 32,06 | 74 | | Сургутнефтегаз | 60,95 | +0,33 | 60,70 | 579 | | Канада (CAD) | | Alcan Inc | 61,3 | -1,27 | 62,1 | 384 | | Bank of Montreal | 71,7 | -0,55 | 72,1 | 320 | | Bank Nova Scotia | 54,1 | — | 54,1 | 904 | | BCE Inc | 30,0 | -0,43 | 30,1 | 551 | | Imperial Oil | 43,1 | -0,39 | 43,3 | 147 | | Loblaw Cos Ltd | 46,1 | -0,06 | 46,2 | 38 | | Nortel Networks | 28,3 | +0,93 | 28,0 | 1035 | | Royal Bank of Canada | 58,5 | -0,24 | 58,6 | 770 | | США ($) | | Abbott Labs | 56,58 | -1,15 | 57,24 | 2677 | | Agilent Tech | 33,59 | +0,75 | 33,34 | 899 | | Alcoa | 33,99 | -0,53 | 34,17 | 1268 | | Allstate Corp | 60,59 | -0,30 | 60,77 | 385 | | Alltel | 61,74 | -0,69 | 62,17 | 593 | | Amer Electric Power | 48,67 | -1,28 | 49,30 | 321 | | Amer Express Co | 56,62 | -1,01 | 57,20 | 844 | | AIG | 67,45 | -0,74 | 67,95 | 1377 | | Amgen | 56,37 | -1,35 | 57,14 | 8302 | | Analog Devices | 35,53 | +0,34 | 35,41 | 469 | | Anheuser-Busch | 50,11 | -1,46 | 50,85 | 538 | | Time Warner Inc | 20,01 | -0,84 | 20,18 | 3418 | | Apple Comp Inc | 95,93 | +0,08 | 95,85 | 10410 | | Applied Materials | 18,81 | -0,37 | 18,88 | 4802 | | Automatic Data Proc | 49,61 | -1,16 | 50,19 | 292 | | Bank of America | 51,63 | +0,14 | 51,56 | 3766 | | Bank of New York | 40,60 | -0,85 | 40,95 | 485 | | Baxter Int | 53,08 | +0,06 | 53,05 | 524 | | BCE Inc | 25,89 | -0,04 | 25,90 | 46 | | Berkshire cl a* | 107,70 | -0,46 | 108,20 | 1 | | Berkshire cl b* | 3,60 | -0,04 | 3,60 | 5 | | Boeing Co | 90,23 | -0,66 | 90,83 | 648 | | Bristol Myers sq | 27,61 | -0,04 | 27,62 | 1885 | | Cardinal Health | 72,10 | -0,92 | 72,77 | 356 | | Carnival | 47,37 | -1,44 | 48,06 | 574 | | Caterpillar Inc | 66,71 | -0,19 | 66,84 | 1161 | | ChevronTexaco | 73,98 | -0,56 | 74,40 | 2068 | | Cigna | 144,34 | -1,88 | 147,10 | 304 | | Cisco | 25,88 | -1,75 | 26,34 | 16125 | | Citigroup | 51,17 | -0,72 | 51,54 | 2877 | | Coca-Cola Co | 47,89 | -0,54 | 48,15 | 1359 | | Colgate Palmoliv | 66,30 | -0,96 | 66,94 | 282 | | Costco Wholesale | 53,87 | -1,19 | 54,52 | 1017 | | Daimler-Chrysler | 82,51 | +1,61 | 81,20 | 855 | | Dow Chemical Co | 46,59 | -1,04 | 47,08 | 2054 | | Du Pont Co | 50,28 | -2,10 | 51,36 | 1853 | | Eastman Kodak | 23,01 | -0,43 | 23,11 | 453 | | Eli Lilly | 53,11 | -1,12 | 53,71 | 803 | | EMC Corp | 13,55 | -0,81 | 13,66 | 2268 | | Emerson Electric | 42,75 | -1,66 | 43,47 | 581 | | Exelon | 67,45 | -1,03 | 68,15 | 402 | | Exxon Mobil | 75,52 | +0,07 | 75,47 | 4034 | | Fannie Mae | 55,86 | -1,22 | 56,55 | 573 | | First Data Corp | 26,50 | — | 26,50 | 1183 | | Ford Motor Co | 7,83 | -0,51 | 7,87 | 3822 | | Gap Inc | 17,68 | -1,12 | 17,88 | 608 | | Genentech | 82,96 | -0,13 | 83,07 | 408 | | General Elec Co | 35,74 | -0,72 | 36,00 | 4626 | | General Motors | 31,59 | -2,05 | 32,25 | 2451 | | Goldman Sachs Gr | 210,02 | -0,81 | 211,73 | 1153 | | HJ Heinz Co | 46,78 | -0,23 | 46,89 | 263 | | Halliburton Co | 30,96 | -1,31 | 31,37 | 4134 | | Hewlett-Packard | 40,12 | -0,79 | 40,44 | 1577 | | Home Depot Inc | 37,34 | -1,50 | 37,91 | 2468 | | Honeywell Int | 46,60 | -1,56 | 47,34 | 581 | | Illinois Tool Works | 51,32 | -2,15 | 52,45 | 567 | | Intel Corp | 19,11 | -0,93 | 19,29 | 13069 | | IBM | 94,29 | -0,75 | 95,00 | 936 | | Intl Paper | 36,18 | -0,77 | 36,46 | 628 | | Johnson&Johnson | 60,05 | -0,33 | 60,25 | 2121 | | J P Morgan Chase | 48,36 | -0,70 | 48,70 | 2173 | | Kimberly-Clark | 68,32 | -0,90 | 68,94 | 235 | | Kohls | 74,86 | -1,44 | 75,95 | 591 | | Kroger | 28,25 | -1,33 | 28,63 | 1276 | | Lehman Brothers | 71,52 | -1,66 | 72,73 | 1171 | | Lockheed Martin | 97,75 | -0,68 | 98,42 | 210 | | Lowes Cos | 31,47 | -2,08 | 32,14 | 1639 | | Marsh & McLennan | 29,31 | -1,64 | 29,80 | 382 | | McDonalds Corp | 45,02 | -0,22 | 45,12 | 912 | | Medtronic | 48,87 | -1,93 | 49,83 | 1216 | | Merck & Co | 43,61 | -1,04 | 44,07 | 1400 | | Merrill Lynch | 84,08 | -1,83 | 85,65 | 1278 | | Metlife Inc | 63,66 | -0,87 | 64,22 | 678 | | Micron Tech | 11,75 | +1,21 | 11,61 | 2307 | | Microsoft | 27,93 | -1,03 | 28,22 | 15734 | | Minnesota Mining | 76,94 | -0,57 | 77,38 | 597 | | Motorola Inc | 17,92 | +0,06 | 17,91 | 5397 | | Occidental Petr | 48,57 | -0,10 | 48,62 | 1303 | | Omnicom Group | 102,68 | -0,48 | 103,18 | 190 | | Oracle Corp | 18,46 | +0,38 | 18,39 | 12038 | | Pfizer Inc | 25,51 | -0,62 | 25,67 | 4601 | | Philip Morris | 85,13 | +0,21 | 84,95 | 2171 | | Raytheon Co | 52,56 | -0,42 | 52,78 | 258 | | Schering-plough | 25,00 | -0,56 | 25,14 | 1342 | | Tenet Healthcare | 6,58 | -1,35 | 6,67 | 625 | | Texas Instrument | 31,12 | -0,10 | 31,15 | 1709 | | Textron Inc | 90,62 | -1,19 | 91,71 | 144 | | Time Warner Inc | 20,01 | -0,84 | 20,18 | 3418 | | Tyco Int | 31,30 | -1,94 | 31,92 | 982 | | Unisys Corp | 8,45 | -0,47 | 8,49 | 149 | | UPS | 70,76 | -0,77 | 71,31 | 420 | | United Tech | 66,02 | -0,59 | 66,41 | 742 | | Unitedhealth Gr | 55,17 | -3,01 | 56,88 | 4529 | | US Bancorp | 35,55 | -1,28 | 36,01 | 1508 | | Verizon Comm | 37,72 | +0,13 | 37,67 | 1972 | | Wachovia | 55,88 | -1,25 | 56,59 | 1788 | | Wal-Mart Stores | 47,20 | -1,34 | 47,84 | 2564 | | Walt Disney Co | 34,94 | -0,79 | 35,22 | 1679 | | Washington Mutual | 41,04 | -1,20 | 41,54 | 1164 | | Wells Fargo | 34,44 | -0,69 | 34,68 | 1899 | | Xerox Corp | 17,16 | -0,17 | 17,19 | 725 |
|
