| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,34 | 10,4 | 5057 | | ANZ Banking Grp | 29,3 | -0,81 | 29,6 | 4100 | | CommonWealth Bank | 49,9 | -0,70 | 50,3 | 3094 | | National Australian Bank | 40,1 | -0,82 | 40,5 | 4010 | | Telstra Corp | 4,5 | -0,22 | 4,5 | 29071 | | Westpac Banking | 25,9 | -0,46 | 26,0 | 6347 | | Япония (JPY) | | Asahi Kasei | 859,0 | -0,23 | 861,0 | 5721 | | Daiwa Securities | 1429,0 | -0,63 | 1438,0 | 6095 | | Fuji Photo Film | 4860,0 | — | 4860,0 | 3723 | | Fujitsu Ltd | 781,0 | -1,01 | 789,0 | 6764 | | Honda Motor Co | 4100,0 | -2,38 | 4200,0 | 9304 | | Kao Corp | 3500,0 | — | 3500,0 | 1834 | | KDDI* | 931000,0 | -0,96 | 940000,0 | 14 | | Mitsubishi Fin Gr* | 1330000,
0 | -0,75 | 1340000,0 | 35 | | Mitsubishi Electric | 1213,0 | +1,93 | 1190,0 | 12236 | | NEC Corp | 616,0 | — | 616,0 | 11784 | | Nippon Steel Corp | 855,0 | -2,06 | 873,0 | 79627 | | Nissan Motor Co | 1274,0 | -1,77 | 1297,0 | 15934 | | NTT* | 604000,0 | — | 604000,0 | 21 | | NTT DoCoMo* | 213000,0 | -0,93 | 215000,0 | 103 | | Pioneer | 1558,0 | -0,83 | 1571,0 | 1569 | | Ricoh | 2595,0 | -0,19 | 2600,0 | 2548 | | Seikisui House | 1737,0 | -1,70 | 1767,0 | 4542 | | Shin-Etsu Chem | 7080,0 | -1,67 | 7200,0 | 1891 | | Sony | 6080,0 | -2,09 | 6210,0 | 4519 | | Sumitomo Chem | 882,0 | +2,08 | 864,0 | 16424 | | TDK Corp | 10060,0 | -0,89 | 10150,0 | 1118 | | Toshiba Corp | 778,0 | -1,39 | 789,0 | 24747 | | Toyota Motor Co | 7620,0 | -1,42 | 7730,0 | 7953 | | Гонконг (HKD) | | Cheung Kong | 96,9 | -1,17 | 98,1 | 6277 | | China Mobile | 69,8 | -1,06 | 70,6 | 34592 | | China Unicom | 10,8 | +1,31 | 10,7 | 28995 | | CLP Holdings | 56,1 | +1,26 | 55,4 | 2689 | | CNOOC | 6,6 | +0,30 | 6,6 | 131945 | | Hang Seng Bank | 109,1 | -0,27 | 109,4 | 2212 | | Henderson Land | 45,5 | +3,17 | 44,1 | 11446 | | HSBC Holdings | 135,5 | -1,09 | 137,0 | 18961 | | Hutchison | 74,7 | -0,60 | 75,1 | 11118 | | Франция (EUR) | | Axa | 31,4 | -1,41 | 31,9 | 7349 | | BNP Paribas | 77,2 | -1,33 | 78,3 | 4687 | | Bouygues | 55,9 | -1,26 | 56,6 | 1293 | | Danone | 119,5 | -0,18 | 119,7 | 980 | | EADS | 22,3 | +0,22 | 22,2 | 3107 | | France Telecom | 19,5 | -0,91 | 19,7 | 10009 | | Lafarge | 116,3 | -1,77 | 118,4 | 925 | | Michelin | 81,5 | -0,21 | 81,7 | 1073 | | Peugeot | 51,1 | -1,03 | 51,7 | 1010 | | Renault | 86,1 | -1,78 | 87,6 | 1361 | | Sanofi-Synthelab | 64,3 | -0,31 | 64,5 | 5285 | | Schneider Elec | 93,7 | -1,48 | 95,1 | 1586 | | STMicroelectronics | 14,4 | -1,10 | 14,6 | 4520 | | Total Fina Elf | 51,9 | +0,89 | 51,5 | 13509 | | Великобритания (GBp) | | ARM Holdings | 131,3 | +0,19 | 131,3 | 4836 | | BAE System | 452,7 | -1,53 | 457,0 | 12194 | | Barclays | 725,0 | -0,89 | 726,5 | 64657 | | BP | 552,0 | +1,56 | 543,5 | 147513 | | BAT | 1565,5 | -0,06 | 1571,0 | 10427 | | British Airways | 492,7 | — | 497,0 | 26576 | | British Telecom | 305,0 | -1,14 | 306,5 | 55026 | | Cable & Wireless | 168,4 | -0,59 | 168,7 | 20984 | | Cadbury Schweppes | 643,7 | +0,16 | 643,5 | 17338 | | HSBC Hldg | 882,0 | -0,28 | 884,5 | 41653 | | Lloyds TSB Grp | 560,4 | -1,24 | 563,5 | 30253 | | Marks & Spencer | 678,6 | -0,15 | 673,0 | 18111 | | Prudential | 716,5 | -1,39 | 721,0 | 22820 | | Reuters Group | 459,3 | -0,43 | 461,3 | 18224 | | Rio Tinto | 2828,0 | -1,94 | 2884,0 | 10609 | | Sainsbury | 551,9 | +0,18 | 551,0 | 15921 | | Unilever | 1492,2 | -0,33 | 1503,0 | 11549 | | Vodafone Airtch | 141,2 | -0,36 | 140,7 | 173331 | | Германия (EUR) | | Allianz AG | 152,4 | -1,08 | 154,0 | 3430 | | BASF | 82,5 | +1,23 | 81,5 | 5271 | | Bayer AG | 46,7 | +1,54 | 46,0 | 7363 | | BMW | 42,9 | -1,47 | 43,6 | 2775 | | Commerzbank AG | 32,3 | -0,22 | 32,4 | 3382 | | Daimler-Chrysler | 60,7 | -2,05 | 61,9 | 10077 | | Deutsche Bank n | 98,5 | -0,66 | 99,1 | 4310 | | Dt Telekom n | 12,4 | -0,72 | 12,5 | 20923 | | Hypovereinsbank | 39,6 | -0,23 | 39,7 | 324 | | Infineon Tech | 11,5 | — | 11,5 | 4606 | | Merck KGaA | 95,3 | -0,97 | 96,2 | 391 | | Munich Re | 124,6 | +0,30 | 124,2 | 3449 | | Sap AG | 33,6 | -0,71 | 33,9 | 6433 | | Siemens | 79,4 | -2,27 | 81,2 | 7634 | | Volkswagen AG | 110,5 | -2,64 | 113,5 | 8609 | | Финляндия (EUR) | | Nokia | 16,8 | -1,12 | 17,0 | 29180 | | Stora Enso | 13,0 | -0,38 | 13,1 | 4913 | | Швейцария (CHF) | | Ciba Special | 79,1 | -0,50 | 79,5 | 620 | | Lonza Grp AG | 112,9 | -2,25 | 115,5 | 350 | | CS Group | 87,2 | -1,53 | 88,5 | 7948 | | Nestle | 467,5 | -0,95 | 472,0 | 3459 | | Novartis | 68,3 | -0,80 | 68,8 | 5901 | | Roche | 234,3 | -0,30 | 235,0 | 6 | | Swiss Re | 108,8 | -0,55 | 109,4 | 2779 | | UBS AG | 71,5 | -0,69 | 72,0 | 8036 | | Zurich Fin | 346,0 | -0,65 | 348,3 | 1008 | | Швеция (SEK) | | ABB | 119,3 | -1,24 | 120,8 | 2713 | | Electrolux | 172,0 | -2,82 | 177,0 | 2441 | | Ericsson | 25,4 | -1,55 | 25,8 | 138385 | | Nordea | 110,7 | -0,27 | 111,0 | 8610 | | Volvo | 574,0 | -0,17 | 575,0 | 3913 | | Голландия (EUR) | | ABN Amro Hld | 32,1 | -0,93 | 32,4 | 23400 | | Aegon NV | 14,8 | -1,53 | 15,0 | 6789 | | Ahold Kon | 8,6 | -0,58 | 8,6 | 15810 | | Fortis | 33,5 | -0,45 | 33,7 | 6984 | | ING Grp | 31,2 | -0,57 | 31,3 | 11519 | | Philips | 28,6 | -0,90 | 28,8 | 5778 | | Россия (ADR) | | АФК Система | 28,62 | -1,89 | 29,10 | 397 | | Вимм-Билль-Данн | 74,50 | +1,14 | 73,66 | 88 | | Вымпелком | 97,26 | +1,44 | 95,88 | 545 | | Газпром | 41,76 | -0,48 | 41,70 | 5910 | | ЛУКОЙЛ | 84,10 | +0,83 | 83,90 | 2734 | | Мобильные телесистемы | 55,78 | -0,62 | 56,13 | 770 | | Мосэнерго | 24,50 | -0,53 | 24,63 | 7 | | Норильский никель | 187,00 | — | 187,50 | 352 | | Пятерочка | 29,04 | -1,02 | 29,30 | 171 | | РАО ЕЭС России | 131,25 | +2,67 | 131,00 | 476 | | Ростелеком | 53,50 | -0,28 | 52,90 | 45 | | Стальная группа Мечел | 31,00 | -2,36 | 31,75 | 154 | | Сургутнефтегаз | 62,55 | +0,33 | 60,90 | 1370 | | Канада (CAD) | | Alcan Inc | 61,0 | -0,51 | 61,3 | 344 | | Bank of Montreal | 71,4 | -0,60 | 71,9 | 470 | | Bank Nova Scotia | 53,7 | -0,57 | 54,0 | 637 | | BCE Inc | 30,1 | +0,17 | 30,1 | 601 | | Imperial Oil | 43,5 | +1,00 | 43,1 | 292 | | Loblaw Cos Ltd | 46,2 | +0,37 | 46,0 | 52 | | Nortel Networks | 28,3 | -1,26 | 28,6 | 936 | | Royal Bank of Canada | 58,3 | -0,27 | 58,5 | 1016 | | США ($) | | Abbott Labs | 55,66 | -1,66 | 56,60 | 2073 | | Agilent Tech | 33,54 | -0,27 | 33,63 | 687 | | Alcoa | 33,32 | -2,00 | 34,00 | 1711 | | Allstate Corp | 59,95 | -0,78 | 60,42 | 632 | | Alltel | 61,51 | -0,79 | 62,00 | 502 | | Amer Electric Power | 48,95 | +0,04 | 48,93 | 352 | | Amer Express Co | 55,91 | -0,92 | 56,43 | 1297 | | AIG | 67,10 | -0,72 | 67,59 | 2337 | | Amgen | 55,95 | -0,46 | 56,21 | 9596 | | Analog Devices | 34,95 | -1,19 | 35,37 | 564 | | Anheuser-Busch | 49,89 | -1,05 | 50,42 | 783 | | Time Warner Inc | 19,88 | -1,14 | 20,11 | 3471 | | Apple Comp Inc | 95,02 | -0,46 | 95,46 | 11903 | | Applied Materials | 18,66 | -0,96 | 18,84 | 6402 | | Automatic Data Proc | 49,04 | -0,63 | 49,35 | 501 | | Bank of America | 50,83 | -1,95 | 51,84 | 4560 | | Bank of New York | 40,22 | -0,94 | 40,60 | 743 | | Baxter Int | 52,58 | -0,92 | 53,07 | 572 | | BCE Inc | 26,02 | +0,12 | 25,99 | 55 | | Berkshire cl a* | 107,65 | -0,60 | 108,30 | 1 | | Berkshire cl b* | 3,58 | -0,69 | 3,61 | 4 | | Boeing Co | 89,51 | -1,12 | 90,52 | 1268 | | Bristol Myers sq | 27,60 | -0,72 | 27,80 | 1556 | | Cardinal Health | 71,93 | -0,76 | 72,57 | 310 | | Carnival | 46,52 | -1,82 | 47,38 | 853 | | Caterpillar Inc | 65,99 | -1,33 | 66,88 | 1245 | | ChevronTexaco | 74,09 | -0,11 | 74,17 | 3067 | | Cigna | 144,46 | -0,90 | 145,77 | 186 | | Cisco | 25,73 | -0,77 | 25,93 | 15002 | | Citigroup | 51,16 | +0,20 | 51,06 | 4843 | | Coca-Cola Co | 47,85 | -0,35 | 48,02 | 1888 | | Colgate Palmoliv | 66,40 | -0,11 | 66,47 | 388 | | Costco Wholesale | 53,71 | -0,78 | 54,13 | 1269 | | Daimler-Chrysler | 80,98 | -2,04 | 82,67 | 443 | | Dow Chemical Co | 46,03 | -0,67 | 46,71 | 1936 | | Du Pont Co | 49,01 | -1,61 | 49,81 | 1864 | | Eastman Kodak | 22,70 | -1,99 | 23,16 | 477 | | Eli Lilly | 52,81 | -0,86 | 53,27 | 1310 | | EMC Corp | 13,46 | -1,10 | 13,61 | 3001 | | Emerson Electric | 42,56 | -0,82 | 42,91 | 646 | | Exelon | 69,00 | +1,74 | 67,82 | 1504 | | Exxon Mobil | 75,65 | -0,08 | 75,71 | 5881 | | Fannie Mae | 54,70 | -2,43 | 56,06 | 1064 | | First Data Corp | 26,90 | +0,94 | 26,65 | 4550 | | Ford Motor Co | 7,91 | +0,76 | 7,85 | 5232 | | Gap Inc | 17,51 | -1,68 | 17,81 | 1022 | | Genentech | 82,13 | -0,51 | 82,55 | 396 | | General Elec Co | 35,38 | -1,15 | 35,79 | 5715 | | General Motors | 31,45 | -2,27 | 32,18 | 2578 | | Goldman Sachs Gr | 206,85 | -1,44 | 209,87 | 1946 | | HJ Heinz Co | 47,14 | +0,47 | 46,92 | 440 | | Halliburton Co | 31,16 | +0,39 | 31,04 | 5707 | | Hewlett-Packard | 39,62 | -1,52 | 40,23 | 2544 | | Home Depot Inc | 36,88 | -1,23 | 37,34 | 3508 | | Honeywell Int | 46,00 | -1,56 | 46,73 | 1219 | | Illinois Tool Works | 51,31 | -1,00 | 52,04 | 415 | | Intel Corp | 18,96 | -0,52 | 19,06 | 18016 | | IBM | 94,20 | -0,56 | 94,73 | 2338 | | Intl Paper | 35,87 | -1,46 | 36,40 | 780 | | Johnson&Johnson | 59,88 | -0,25 | 60,03 | 2908 | | J P Morgan Chase | 47,99 | -1,19 | 48,57 | 2569 | | Kimberly-Clark | 68,02 | -0,90 | 68,64 | 579 | | Kohls | 75,44 | -0,78 | 76,03 | 1020 | | Kroger | 28,34 | -0,18 | 28,39 | 1269 | | Lehman Brothers | 70,82 | -1,31 | 71,76 | 1742 | | Lockheed Martin | 97,66 | -0,53 | 98,18 | 254 | | Lowes Cos | 30,92 | -2,58 | 31,74 | 3144 | | Marsh & McLennan | 28,96 | -0,48 | 29,10 | 522 | | McDonalds Corp | 44,75 | -0,64 | 45,04 | 1485 | | Medtronic | 48,70 | +0,04 | 48,68 | 1265 | | Merck & Co | 43,35 | -0,69 | 43,65 | 2482 | | Merrill Lynch | 82,30 | -1,95 | 83,94 | 2359 | | Metlife Inc | 63,17 | -0,94 | 63,77 | 657 | | Micron Tech | 11,92 | -0,75 | 12,01 | 3641 | | Microsoft | 27,69 | -0,11 | 27,72 | 16746 | | Minnesota Mining | 76,28 | -1,15 | 77,17 | 750 | | Motorola Inc | 17,88 | +0,62 | 17,77 | 6166 | | Occidental Petr | 49,70 | +1,47 | 48,98 | 2570 | | Omnicom Group | 102,50 | +0,16 | 102,34 | 332 | | Oracle Corp | 18,23 | -1,41 | 18,49 | 13378 | | Pfizer Inc | 25,21 | -1,10 | 25,49 | 4744 | | Philip Morris | 86,10 | +1,20 | 85,08 | 3002 | | Raytheon Co | 52,16 | -1,17 | 52,78 | 351 | | Schering-plough | 24,94 | -0,24 | 25,00 | 1223 | | Tenet Healthcare | 6,46 | -0,92 | 6,52 | 826 | | Texas Instrument | 30,67 | -1,76 | 31,22 | 3167 | | Textron Inc | 89,54 | -0,96 | 90,41 | 189 | | Time Warner Inc | 19,88 | -1,14 | 20,11 | 3471 | | Tyco Int | 31,36 | +0,22 | 31,29 | 1535 | | Unisys Corp | 8,51 | +0,24 | 8,49 | 225 | | UPS | 70,43 | -0,66 | 70,90 | 832 | | United Tech | 65,20 | -1,38 | 66,11 | 1060 | | Unitedhealth Gr | 55,06 | -1,41 | 55,85 | 2244 | | US Bancorp | 34,92 | -0,80 | 35,60 | 2611 | | Verizon Comm | 37,09 | -1,59 | 37,69 | 2518 | | Wachovia | 55,16 | -1,08 | 55,76 | 2361 | | Wal-Mart Stores | 46,66 | -1,75 | 47,49 | 3584 | | Walt Disney Co | 34,12 | -1,56 | 34,66 | 1777 | | Washington Mutual | 40,25 | -2,09 | 41,11 | 2613 | | Wells Fargo | 34,19 | -0,61 | 34,40 | 4405 | | Xerox Corp | 17,06 | -1,04 | 17,24 | 1031 |
|
