| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -1,02 | 10,8 | 6159 | | ANZ Banking Grp | 30,9 | -1,18 | 31,3 | 6661 | | CommonWealth Bank | 52,7 | -1,13 | 53,3 | 3972 | | National Australian Bank | 43,4 | -1,39 | 44,0 | 5401 | | Telstra Corp | 4,8 | +0,63 | 4,7 | 32150 | | Westpac Banking | 27,1 | -1,42 | 27,5 | 7518 | | Япония (JPY) | | Asahi Kasei | 854,0 | -1,27 | 865,0 | 5231 | | Daiwa Securities | 1353,0 | -0,81 | 1364,0 | 8382 | | Fuji Photo Film | 4960,0 | -1,98 | 5060,0 | 2970 | | Fujitsu Ltd | 774,0 | -2,89 | 797,0 | 21056 | | Honda Motor Co | 4100,0 | — | 4100,0 | 13156 | | Kao Corp | 3350,0 | -1,18 | 3390,0 | 2135 | | KDDI* | 959000,0 | -1,03 | 969000,0 | 23 | | Mitsubishi Fin Gr* | 1300000,
0 | -2,26 | 1330000,0 | 37 | | Mitsubishi Electric | 1221,0 | -2,32 | 1250,0 | 9846 | | NEC Corp | 634,0 | -2,61 | 651,0 | 11312 | | Nippon Steel Corp | 783,0 | -1,26 | 793,0 | 76396 | | Nissan Motor Co | 1204,0 | -0,74 | 1213,0 | 18604 | | NTT* | 607000,0 | -1,14 | 614000,0 | 21 | | NTT DoCoMo* | 206000,0 | -0,96 | 208000,0 | 67 | | Pioneer | 1586,0 | -3,35 | 1641,0 | 3254 | | Ricoh | 2685,0 | -1,47 | 2725,0 | 2533 | | Seikisui House | 1821,0 | -1,41 | 1847,0 | 3014 | | Shin-Etsu Chem | 7690,0 | -1,79 | 7830,0 | 2480 | | Sony | 6410,0 | -2,29 | 6560,0 | 5990 | | Sumitomo Chem | 844,0 | -1,86 | 860,0 | 5379 | | TDK Corp | 10140,0 | -3,06 | 10460,0 | 2041 | | Toshiba Corp | 874,0 | -0,91 | 882,0 | 24555 | | Toyota Motor Co | 7290,0 | -0,55 | 7330,0 | 9278 | | Гонконг (HKD) | | Cheung Kong | 100,8 | -2,42 | 103,3 | 4253 | | China Mobile | 72,5 | -4,10 | 75,6 | 31947 | | China Unicom | 11,3 | -3,41 | 11,7 | 13997 | | CLP Holdings | 56,1 | -2,44 | 57,5 | 2415 | | CNOOC | 6,7 | -1,61 | 6,8 | 115970 | | Hang Seng Bank | 110,8 | -1,69 | 112,7 | 2166 | | Henderson Land | 47,0 | -1,98 | 48,0 | 2293 | | HSBC Holdings | 143,2 | -0,56 | 144,0 | 18205 | | Hutchison | 75,3 | -1,44 | 76,4 | 7254 | | Франция (EUR) | | Axa | 33,1 | -1,43 | 33,6 | 12519 | | BNP Paribas | 83,1 | -0,59 | 83,6 | 5808 | | Bouygues | 59,2 | -0,24 | 59,3 | 1516 | | Danone | 120,4 | +0,12 | 120,3 | 1244 | | EADS | 23,5 | -0,80 | 23,7 | 2796 | | France Telecom | 20,7 | -0,15 | 20,7 | 10338 | | Lafarge | 116,6 | +0,29 | 116,3 | 1106 | | Michelin | 88,0 | +0,91 | 87,2 | 1544 | | Peugeot | 58,0 | -1,16 | 58,7 | 1658 | | Renault | 91,5 | -0,24 | 91,7 | 1340 | | Sanofi-Synthelab | 67,3 | -0,97 | 68,0 | 5562 | | Schneider Elec | 103,2 | +5,36 | 98,0 | 2990 | | STMicroelectronics | 14,8 | -2,05 | 15,1 | 9127 | | Total Fina Elf | 53,4 | -0,78 | 53,8 | 12353 | | Великобритания (GBp) | | ARM Holdings | 131,8 | -0,38 | 132,3 | 3753 | | BAE System | 447,8 | -1,27 | 453,5 | 14780 | | Barclays | 737,0 | -0,87 | 743,5 | 27874 | | BP | 571,0 | -0,52 | 574,0 | 74168 | | BAT | 1566,0 | -1,01 | 1582,0 | 5187 | | British Airways | 509,5 | -0,59 | 512,5 | 7561 | | British Telecom | 312,8 | +0,72 | 310,5 | 20922 | | Cable & Wireless | 174,5 | -0,51 | 175,4 | 7708 | | Cadbury Schweppes | 677,4 | -1,38 | 687,0 | 10623 | | HSBC Hldg | 920,0 | -0,11 | 921,0 | 41790 | | Lloyds TSB Grp | 578,5 | -0,60 | 582,0 | 10704 | | Marks & Spencer | 714,5 | +0,28 | 712,5 | 7978 | | Prudential | 745,5 | +1,64 | 733,5 | 33668 | | Reuters Group | 492,0 | +0,46 | 488,3 | 10458 | | Rio Tinto | 3081,0 | -1,22 | 3119,0 | 11495 | | Sainsbury | 529,5 | -0,19 | 530,5 | 8034 | | Unilever | 1546,0 | +0,59 | 1537,0 | 2356 | | Vodafone Airtch | 140,6 | +1,30 | 138,7 | 193338 | | Германия (EUR) | | Allianz AG | 162,0 | -1,04 | 163,7 | 3329 | | BASF | 88,7 | -0,67 | 89,3 | 3026 | | Bayer AG | 49,1 | +0,02 | 49,0 | 5572 | | BMW | 43,4 | -0,09 | 43,4 | 3238 | | Commerzbank AG | 34,8 | -1,14 | 35,2 | 5336 | | Daimler-Chrysler | 59,3 | -1,84 | 60,5 | 12334 | | Deutsche Bank n | 108,0 | -1,10 | 109,2 | 4515 | | Dt Telekom n | 13,3 | +0,08 | 13,3 | 22485 | | Hypovereinsbank | 39,8 | -0,23 | 39,9 | 105 | | Infineon Tech | 11,6 | +0,09 | 11,6 | 9413 | | Merck KGaA | 95,3 | -1,33 | 96,6 | 742 | | Munich Re | 131,5 | +0,22 | 131,2 | 1711 | | Sap AG | 36,2 | -0,08 | 36,3 | 8363 | | Siemens | 87,0 | +0,08 | 86,9 | 5326 | | Volkswagen AG | 114,8 | -0,36 | 115,2 | 2486 | | Финляндия (EUR) | | Nokia | 18,2 | +3,48 | 17,6 | 161917 | | Stora Enso | 12,8 | +0,24 | 12,7 | 7583 | | Швейцария (CHF) | | Ciba Special | 80,5 | -1,11 | 81,4 | 331 | | Lonza Grp AG | 118,6 | +1,11 | 117,3 | 636 | | CS Group | 89,5 | -0,56 | 90,0 | 7570 | | Nestle | 479,5 | -0,72 | 483,0 | 1848 | | Novartis | 69,0 | +0,80 | 68,5 | 11526 | | Roche | 248,3 | +0,53 | 247,0 | 7 | | Swiss Re | 116,7 | +0,09 | 116,6 | 2298 | | UBS AG | 75,2 | -1,89 | 76,7 | 17316 | | Zurich Fin | 354,0 | -0,14 | 354,5 | 530 | | Швеция (SEK) | | ABB | 124,5 | +0,20 | 124,3 | 3003 | | Electrolux | 183,0 | +1,67 | 180,0 | 2779 | | Ericsson | 26,9 | +1,32 | 26,6 | 187738 | | Nordea | 113,1 | -1,05 | 114,3 | 9541 | | Volvo | 594,0 | -0,67 | 598,0 | 2088 | | Голландия (EUR) | | ABN Amro Hld | 35,8 | -0,83 | 36,1 | 19908 | | Aegon NV | 15,2 | -1,17 | 15,4 | 6631 | | Ahold Kon | 9,1 | +0,33 | 9,1 | 10225 | | Fortis | 33,8 | -1,63 | 34,3 | 5143 | | ING Grp | 33,5 | -0,86 | 33,8 | 13273 | | Philips | 30,9 | +1,28 | 30,5 | 11460 | | Россия (ADR) | | АФК Система | 29,61 | +2,42 | 29,39 | 702 | | Вимм-Билль-Данн | 81,36 | +1,57 | 80,10 | 26 | | Вымпелком | 97,25 | +0,66 | 96,61 | 380 | | Газпром | 40,28 | +2,41 | 39,45 | 5172 | | ЛУКОЙЛ | 83,37 | +2,20 | 81,80 | 1849 | | Мобильные телесистемы | 58,50 | +3,76 | 56,38 | 619 | | Норильский никель | 213,00 | +6,50 | 200,00 | 379 | | Пятерочка | 29,21 | +1,21 | 29,00 | 389 | | РАО ЕЭС России | 137,11 | +3,00 | 133,50 | 808 | | Ростелеком | 55,70 | +3,53 | 53,80 | 38 | | Стальная группа Мечел | 33,29 | +1,68 | 32,74 | 71 | | Сургутнефтегаз | 62,25 | +3,99 | 60,10 | 1416 | | Канада (CAD) | | Alcan Inc | 61,5 | -1,41 | 62,3 | 583 | | Bank of Montreal | 72,5 | -0,34 | 72,8 | 271 | | Bank Nova Scotia | 53,9 | -0,39 | 54,1 | 484 | | BCE Inc | 38,3 | -0,23 | 38,4 | 2804 | | Imperial Oil | 43,6 | -1,94 | 44,4 | 227 | | Loblaw Cos Ltd | 49,6 | -0,34 | 49,8 | 59 | | Nortel Networks | 27,2 | -0,37 | 27,3 | 266 | | Royal Bank of Canada | 59,7 | +0,39 | 59,4 | 540 | | США ($) | | Abbott Labs | 57,72 | +0,84 | 57,24 | 2933 | | Agilent Tech | 35,30 | +0,17 | 35,24 | 1192 | | Alcoa | 34,34 | +0,03 | 34,33 | 2538 | | Allstate Corp | 62,25 | +1,83 | 61,13 | 1798 | | Alltel | 61,96 | +0,67 | 61,55 | 802 | | Amer Electric Power | 50,25 | +0,74 | 49,88 | 953 | | Amer Express Co | 60,49 | +2,61 | 58,95 | 4597 | | AIG | 69,49 | +0,77 | 68,96 | 5018 | | Amgen | 61,93 | -0,63 | 62,32 | 6975 | | Analog Devices | 38,52 | +0,18 | 38,45 | 1284 | | Anheuser-Busch | 52,57 | +0,90 | 52,10 | 1246 | | Time Warner Inc | 20,80 | +0,14 | 20,77 | 6966 | | Apple Comp Inc | 90,75 | +0,53 | 90,27 | 8727 | | Applied Materials | 19,55 | -0,20 | 19,59 | 9960 | | Automatic Data Proc | 44,74 | +0,77 | 44,40 | 1187 | | Bank of America | 50,67 | -0,47 | 50,91 | 8643 | | Bank of New York | 41,53 | +1,10 | 41,08 | 1549 | | Baxter Int | 56,05 | +0,66 | 55,68 | 1467 | | BCE Inc | 35,64 | +4,64 | 34,06 | 487 | | Berkshire cl a* | 109,30 | -0,09 | 109,40 | 1 | | Berkshire cl b* | 3,63 | +0,03 | 3,63 | 2 | | Boeing Co | 93,62 | +0,68 | 92,99 | 2231 | | Bristol Myers sq | 28,54 | +0,42 | 28,42 | 3156 | | Cardinal Health | 74,55 | -0,09 | 74,62 | 893 | | Carnival | 47,13 | +1,25 | 46,55 | 1593 | | Caterpillar Inc | 71,83 | +4,68 | 68,62 | 6518 | | ChevronTexaco | 77,67 | +1,12 | 76,81 | 5015 | | Cigna | 151,32 | +0,86 | 150,03 | 259 | | Cisco | 26,84 | +0,60 | 26,68 | 21958 | | Citigroup | 53,24 | +0,28 | 53,09 | 9287 | | Coca-Cola Co | 51,76 | +0,02 | 51,75 | 3526 | | Colgate Palmoliv | 67,19 | +0,83 | 67,00 | 803 | | Costco Wholesale | 55,00 | -0,58 | 55,32 | 2742 | | Daimler-Chrysler | 81,51 | +1,02 | 80,69 | 256 | | Dow Chemical Co | 45,05 | +0,20 | 44,96 | 2155 | | Du Pont Co | 48,93 | +0,35 | 48,76 | 2447 | | Eastman Kodak | 24,18 | +1,13 | 23,91 | 772 | | Eli Lilly | 60,47 | +0,75 | 60,02 | 2992 | | EMC Corp | 15,50 | +0,65 | 15,40 | 6985 | | Emerson Electric | 44,84 | +0,88 | 44,45 | 1453 | | Exelon | 72,54 | -0,18 | 72,67 | 1299 | | Exxon Mobil | 78,85 | +1,79 | 77,46 | 11695 | | Fannie Mae | 58,85 | +1,41 | 58,03 | 1665 | | First Data Corp | 32,56 | +0,31 | 32,46 | 3675 | | Ford Motor Co | 7,73 | -0,13 | 7,74 | 7081 | | Gap Inc | 18,77 | +1,24 | 18,54 | 1558 | | Genentech | 82,25 | -0,15 | 82,37 | 486 | | General Elec Co | 35,00 | — | 35,00 | 19723 | | General Motors | 31,67 | +0,96 | 31,37 | 2953 | | Goldman Sachs Gr | 219,96 | +0,47 | 219,29 | 1855 | | HJ Heinz Co | 48,25 | +0,25 | 48,13 | 581 | | Halliburton Co | 31,51 | -1,59 | 32,02 | 4659 | | Hewlett-Packard | 41,24 | +0,22 | 41,15 | 4845 | | Home Depot Inc | 39,00 | +0,23 | 38,91 | 5056 | | Honeywell Int | 50,61 | +3,16 | 49,06 | 4197 | | Illinois Tool Works | 51,50 | +0,37 | 51,31 | 1101 | | Intel Corp | 21,85 | +0,18 | 21,81 | 47790 | | IBM | 94,25 | -0,04 | 94,29 | 3283 | | Intl Paper | 37,14 | +1,36 | 36,64 | 988 | | Johnson&Johnson | 64,95 | +0,02 | 64,94 | 5470 | | J P Morgan Chase | 52,38 | +0,56 | 52,09 | 7210 | | Kimberly-Clark | 71,54 | +0,20 | 71,40 | 844 | | Kohls | 78,50 | -0,10 | 78,58 | 1263 | | Kroger | 30,13 | +0,17 | 30,08 | 1972 | | Lehman Brothers | 77,83 | +0,62 | 77,35 | 1783 | | Lockheed Martin | 96,00 | +0,39 | 95,63 | 961 | | Lowes Cos | 31,89 | +1,21 | 31,51 | 2907 | | Marsh & McLennan | 31,98 | +1,17 | 31,61 | 1557 | | McDonalds Corp | 48,17 | -1,25 | 48,78 | 4345 | | Medtronic | 52,11 | +0,72 | 51,74 | 2101 | | Merck & Co | 51,04 | +1,77 | 50,15 | 5825 | | Merrill Lynch | 91,19 | +1,20 | 90,11 | 2997 | | Metlife Inc | 64,95 | +1,09 | 64,25 | 1258 | | Micron Tech | 11,11 | -0,18 | 11,13 | 4170 | | Microsoft | 28,98 | +1,01 | 28,69 | 30367 | | Minnesota Mining | 78,02 | +0,57 | 77,58 | 1927 | | Motorola Inc | 18,12 | +0,22 | 18,08 | 6672 | | Occidental Petr | 51,13 | +1,75 | 50,25 | 2413 | | Omnicom Group | 104,96 | +0,18 | 104,77 | 374 | | Oracle Corp | 19,04 | +1,49 | 18,76 | 22306 | | Pfizer Inc | 26,93 | -0,52 | 27,07 | 19258 | | Philip Morris | 69,41 | +0,01 | 69,40 | 3758 | | Raytheon Co | 55,28 | +0,36 | 55,08 | 843 | | Schering-plough | 30,66 | -1,10 | 31,00 | 5944 | | Tenet Healthcare | 7,42 | +3,06 | 7,20 | 1592 | | Texas Instrument | 32,30 | -0,58 | 32,49 | 4630 | | Textron Inc | 101,93 | +1,35 | 100,57 | 701 | | Time Warner Inc | 20,80 | +0,14 | 20,77 | 6966 | | Tyco Int | 32,47 | +1,18 | 32,09 | 3807 | | Unisys Corp | 8,96 | +0,56 | 8,91 | 1007 | | UPS | 72,91 | +1,28 | 71,99 | 2105 | | United Tech | 67,55 | +0,49 | 67,22 | 2782 | | Unitedhealth Gr | 52,69 | +1,23 | 52,05 | 3674 | | US Bancorp | 34,45 | +0,35 | 34,33 | 3617 | | Verizon Comm | 37,93 | +1,12 | 37,51 | 5596 | | Wachovia | 55,60 | +0,14 | 55,52 | 3721 | | Wal-Mart Stores | 48,99 | +1,34 | 48,34 | 5745 | | Walt Disney Co | 35,07 | +0,43 | 34,92 | 4117 | | Washington Mutual | 42,60 | +0,78 | 42,27 | 2507 | | Wells Fargo | 36,05 | -0,25 | 36,14 | 5973 | | Xerox Corp | 18,61 | +2,93 | 18,08 | 2751 |
|
