| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | -0,93 | 10,7 | 7554 | | ANZ Banking Grp | 30,8 | +0,49 | 30,7 | 10065 | | CommonWealth Bank | 54,0 | -0,22 | 54,2 | 2061 | | National Australian Bank | 43,7 | -0,82 | 44,1 | 5891 | | Telstra Corp | 4,9 | -1,01 | 4,9 | 17594 | | Westpac Banking | 27,2 | +0,44 | 27,1 | 5881 | | Япония (JPY) | | Asahi Kasei | 824,0 | -1,44 | 836,0 | 5441 | | Daiwa Securities | 1418,0 | -0,07 | 1419,0 | 9173 | | Fuji Photo Film | 5160,0 | +0,98 | 5110,0 | 2027 | | Fujitsu Ltd | 766,0 | +1,06 | 758,0 | 16115 | | Honda Motor Co | 4040,0 | -0,49 | 4060,0 | 6453 | | Kao Corp | 3390,0 | +0,59 | 3370,0 | 1388 | | KDDI* | 989000,0 | -2,08 | 1010000,0 | 23 | | Mitsubishi Fin Gr* | 1340000,
0 | — | 1340000,0 | 39 | | Mitsubishi Electric | 1090,0 | -2,24 | 1115,0 | 8482 | | NEC Corp | 629,0 | -0,94 | 635,0 | 8284 | | Nippon Steel Corp | 876,0 | -0,45 | 880,0 | 116773 | | Nissan Motor Co | 1226,0 | -2,08 | 1252,0 | 23151 | | NTT* | 605000,0 | -1,94 | 617000,0 | 25 | | NTT DoCoMo* | 209000,0 | -1,42 | 212000,0 | 113 | | Pioneer | 1514,0 | -1,94 | 1544,0 | 1985 | | Ricoh | 2680,0 | -0,92 | 2705,0 | 2416 | | Seikisui House | 1847,0 | +0,27 | 1842,0 | 3620 | | Shin-Etsu Chem | 7930,0 | +1,80 | 7790,0 | 2717 | | Sony | 6560,0 | -1,50 | 6660,0 | 3648 | | Sumitomo Chem | 766,0 | -7,38 | 827,0 | 46517 | | TDK Corp | 10060,0 | -0,40 | 10100,0 | 840 | | Toshiba Corp | 933,0 | -0,43 | 937,0 | 36132 | | Toyota Motor Co | 7070,0 | -1,81 | 7200,0 | 19431 | | Гонконг (HKD) | | Cheung Kong | 103,8 | -1,80 | 105,7 | 3976 | | China Mobile | 72,0 | -0,16 | 72,1 | 25813 | | China Unicom | 11,5 | -1,54 | 11,7 | 8035 | | CLP Holdings | 57,4 | -1,03 | 58,0 | 2428 | | CNOOC | 6,9 | -0,29 | 6,9 | 66976 | | Hang Seng Bank | 110,6 | -0,63 | 111,3 | 1338 | | Henderson Land | 53,8 | +0,56 | 53,5 | 4052 | | HSBC Holdings | 146,0 | -0,48 | 146,7 | 15611 | | Hutchison | 78,1 | -0,45 | 78,5 | 9521 | | Франция (EUR) | | Axa | 33,6 | -2,86 | 34,6 | 15850 | | BNP Paribas | 92,4 | +1,35 | 91,2 | 8855 | | Bouygues | 60,8 | -0,48 | 61,1 | 1139 | | Danone | 117,1 | -1,12 | 120,4 | 1708 | | EADS | 23,2 | -1,19 | 23,5 | 4107 | | France Telecom | 21,9 | -1,31 | 22,2 | 10632 | | Lafarge | 125,8 | -0,47 | 126,4 | 1010 | | Michelin | 92,0 | -0,24 | 92,2 | 818 | | Peugeot | 57,9 | -1,41 | 58,8 | 1700 | | Renault | 98,4 | +0,78 | 97,6 | 1979 | | Sanofi-Synthelab | 68,1 | -0,26 | 68,3 | 2894 | | Schneider Elec | 103,5 | +0,21 | 103,3 | 1382 | | STMicroelectronics | 14,5 | +0,07 | 14,5 | 6540 | | Total Fina Elf | 55,2 | +0,44 | 55,0 | 11823 | | Великобритания (GBp) | | ARM Holdings | 138,3 | +0,54 | 138,0 | 17704 | | BAE System | 439,5 | +1,50 | 433,0 | 44153 | | Barclays | 712,0 | -0,84 | 718,0 | 29837 | | BP | 557,5 | -0,80 | 562,0 | 81112 | | BAT | 1556,0 | -0,58 | 1565,0 | 6028 | | British Airways | 490,7 | -0,71 | 493,0 | 18749 | | British Telecom | 319,5 | +0,55 | 317,8 | 25641 | | Cable & Wireless | 186,5 | -0,27 | 187,0 | 18845 | | Cadbury Schweppes | 663,7 | -1,19 | 675,0 | 18596 | | HSBC Hldg | 937,0 | -0,11 | 938,0 | 37524 | | Lloyds TSB Grp | 581,5 | +0,09 | 581,0 | 22664 | | Marks & Spencer | 731,7 | -0,07 | 731,0 | 13161 | | Prudential | 781,5 | -0,06 | 782,0 | 20896 | | Reuters Group | 603,6 | -1,72 | 612,0 | 25066 | | Rio Tinto | 3539,0 | -3,31 | 3660,0 | 18553 | | Sainsbury | 562,4 | -0,27 | 562,5 | 14323 | | Unilever | 1641,0 | -1,44 | 1665,0 | 17814 | | Vodafone Airtch | 141,7 | +0,14 | 141,5 | 292324 | | Германия (EUR) | | Allianz AG | 160,0 | -1,05 | 161,7 | 3029 | | BASF | 87,5 | -0,53 | 87,9 | 2497 | | Bayer AG | 50,1 | -1,09 | 50,6 | 4526 | | BMW | 48,9 | +3,16 | 47,4 | 7285 | | Commerzbank AG | 36,6 | -2,56 | 37,5 | 6462 | | DaimlerChrysler | 59,1 | +0,70 | 58,7 | 8804 | | Deutsche Bank n | 115,8 | -0,56 | 116,5 | 3918 | | Dt Telekom n | 12,7 | — | 12,7 | 32278 | | Hypovereinsbank | 39,7 | +0,79 | 39,4 | 2310 | | Infineon Tech | 11,2 | -0,88 | 11,3 | 5424 | | Merck KGaA | 98,8 | +0,95 | 97,8 | 555 | | Munich Re | 134,2 | -0,18 | 134,4 | 1725 | | Sap AG | 34,9 | -2,05 | 35,6 | 7714 | | Siemens | 87,2 | -1,00 | 88,1 | 7906 | | Volkswagen AG | 105,1 | -1,59 | 106,8 | 2941 | | Финляндия (EUR) | | Nokia | 18,4 | -0,43 | 18,4 | 27664 | | Stora Enso | 13,9 | +0,36 | 13,9 | 7493 | | Швейцария (CHF) | | Ciba Special | 79,0 | +2,73 | 76,9 | 1276 | | Lonza Grp AG | 119,6 | -0,66 | 120,4 | 715 | | CS Group | 92,4 | -2,99 | 95,2 | 6615 | | Nestle | 480,0 | -1,03 | 485,0 | 994 | | Novartis | 70,2 | -0,85 | 70,8 | 8180 | | Roche | 261,8 | -0,19 | 262,3 | 7 | | Swiss Re | 113,2 | -0,18 | 113,4 | 2010 | | UBS AG | 76,2 | -0,72 | 76,8 | 7049 | | Zurich Fin | 376,0 | +3,16 | 364,5 | 3703 | | Швеция (SEK) | | ABB | 135,0 | +0,75 | 134,0 | 2507 | | Electrolux | 174,0 | -1,42 | 176,5 | 2175 | | Ericsson | 25,5 | -1,17 | 25,8 | 94585 | | Nordea | 110,5 | -1,43 | 112,1 | 11002 | | Volvo | 121,8 | -3,75 | 126,5 | 19755 | | Голландия (EUR) | | ABN Amro Hld | 34,8 | -1,19 | 35,2 | 20210 | | Aegon NV | 15,4 | -0,90 | 15,5 | 7799 | | Ahold Kon | 9,4 | -1,47 | 9,5 | 10526 | | Fortis | 33,3 | -0,74 | 33,6 | 4743 | | ING Grp | 33,2 | -0,78 | 33,5 | 8720 | | Philips | 30,0 | -0,37 | 30,1 | 4589 | | Россия (ADR) | | АФК Система | 29,00 | — | 29,00 | 522 | | Вимм-Билль-Данн | 80,12 | -2,17 | 81,90 | 96 | | Вымпелком | 98,50 | -3,98 | 104,18 | 629 | | Газпром | 38,61 | +0,26 | 38,65 | 3804 | | ЛУКОЙЛ | 74,70 | -1,05 | 76,10 | 2843 | | Мобильные телесистемы | 54,14 | -1,85 | 55,16 | 918 | | Норильский никель | 200,65 | -0,50 | 201,00 | 464 | | Пятерочка | 31,70 | -0,94 | 32,00 | 155 | | РАО ЕЭС России | 130,05 | -0,19 | 130,50 | 1175 | | Ростелеком | 54,46 | -0,13 | 54,53 | 14 | | Ростелеком | 54,75 | +0,46 | 54,50 | 10 | | Стальная группа Мечел | 34,79 | -2,82 | 35,80 | 136 | | Сургутнефтегаз | 63,50 | +0,63 | 63,10 | 585 | | Канада (CAD) | | Alcan Inc | 85,9 | -0,42 | 86,3 | 1249 | | Bank of Montreal | 67,8 | -0,13 | 67,9 | 1038 | | Bank Nova Scotia | 52,8 | -0,64 | 53,1 | 605 | | BCE Inc | 37,3 | +0,08 | 37,2 | 1480 | | Imperial Oil | 44,2 | +1,14 | 43,7 | 352 | | Loblaw Cos Ltd | 50,3 | -0,08 | 50,3 | 139 | | Nortel Networks | 27,0 | -1,93 | 27,5 | 577 | | Royal Bank of Canada | 58,3 | -0,73 | 58,8 | 934 | | США ($) | | Abbott Labs | 57,85 | -1,41 | 58,68 | 1241 | | Agilent Tech | 36,17 | -3,39 | 37,44 | 655 | | Alcoa | 37,75 | -2,53 | 38,73 | 3744 | | Allstate Corp | 63,23 | -0,38 | 63,47 | 490 | | Alltel | 65,87 | -1,04 | 66,56 | 868 | | Amer Electric Power | 49,02 | -0,83 | 49,43 | 450 | | Amer Express Co | 62,34 | -1,49 | 63,28 | 1110 | | AIG | 71,64 | -0,50 | 72,00 | 1607 | | Amgen | 61,00 | -3,33 | 63,10 | 7713 | | Analog Devices | 40,02 | -1,33 | 40,56 | 547 | | Anheuser-Busch | 49,99 | +0,06 | 49,96 | 964 | | Time Warner Inc | 21,52 | -0,83 | 21,70 | 2513 | | Apple Comp Inc | 106,15 | -0,68 | 106,88 | 21202 | | Applied Materials | 19,24 | -2,28 | 19,69 | 14560 | | Automatic Data Proc | 47,72 | -1,79 | 48,59 | 1246 | | Bank of America | 51,00 | -0,87 | 51,45 | 3589 | | Bank of New York | 41,00 | -0,63 | 41,26 | 397 | | Baxter Int | 57,26 | -0,87 | 57,76 | 520 | | BCE Inc | 33,64 | -0,03 | 33,65 | 133 | | Berkshire cl a* | 109,25 | +0,07 | 109,18 | 1 | | Berkshire cl b* | 3,64 | — | 3,64 | 5 | | Boeing Co | 93,02 | -1,13 | 94,08 | 693 | | Bristol Myers sq | 29,94 | -1,02 | 30,25 | 1634 | | Cardinal Health | 69,87 | -0,81 | 70,44 | 531 | | Carnival | 48,27 | +0,17 | 48,19 | 1255 | | Caterpillar Inc | 73,57 | -1,58 | 74,75 | 1474 | | ChevronTexaco | 78,74 | -1,27 | 79,75 | 1940 | | Cigna | 162,00 | +0,26 | 161,58 | 189 | | Cisco | 26,46 | -0,19 | 26,51 | 31544 | | Citigroup | 53,42 | -1,29 | 54,12 | 3515 | | Coca-Cola Co | 52,61 | -0,94 | 53,11 | 1480 | | Colgate Palmoliv | 67,38 | -0,68 | 67,84 | 415 | | Costco Wholesale | 54,76 | -0,33 | 54,94 | 2762 | | DaimlerChrysler | 79,25 | -1,17 | 80,19 | 341 | | Dow Chemical Co | 45,23 | -0,83 | 45,61 | 1270 | | Du Pont Co | 50,39 | -2,36 | 51,61 | 1410 | | Eastman Kodak | 24,18 | -1,59 | 24,57 | 956 | | Eli Lilly | 59,23 | -0,87 | 59,75 | 771 | | EMC Corp | 15,37 | -1,66 | 15,63 | 3729 | | Emerson Electric | 45,89 | -1,50 | 46,59 | 991 | | Exelon | 77,04 | -0,66 | 77,55 | 720 | | Exxon Mobil | 79,97 | -1,36 | 81,42 | 4599 | | Fannie Mae | 62,54 | -0,46 | 62,83 | 723 | | First Data Corp | 32,51 | -0,21 | 32,58 | 1916 | | Ford Motor Co | 8,36 | +0,12 | 8,35 | 5707 | | Gap Inc | 18,24 | -1,03 | 18,43 | 2922 | | Genentech | 79,74 | -1,03 | 80,57 | 609 | | General Elec Co | 36,91 | -0,94 | 37,26 | 5967 | | General Motors | 29,27 | -1,28 | 29,65 | 2503 | | Goldman Sachs Gr | 224,34 | -0,98 | 226,57 | 1167 | | HJ Heinz Co | 46,09 | -1,24 | 46,67 | 437 | | Halliburton Co | 32,94 | -0,63 | 33,15 | 4129 | | Hewlett-Packard | 44,45 | -1,07 | 44,93 | 3015 | | Home Depot Inc | 38,78 | -1,02 | 39,18 | 3011 | | Honeywell Int | 56,70 | -0,19 | 56,81 | 1910 | | Illinois Tool Works | 51,98 | -1,31 | 52,67 | 540 | | Intel Corp | 22,27 | -0,90 | 22,47 | 33601 | | IBM | 104,60 | +0,21 | 104,38 | 2446 | | Intl Paper | 38,40 | -1,29 | 38,90 | 459 | | Johnson&Johnson | 63,63 | -0,75 | 64,11 | 2317 | | J P Morgan Chase | 52,32 | -1,65 | 53,20 | 3027 | | Kimberly-Clark | 70,80 | -0,88 | 71,43 | 321 | | Kohls | 73,99 | +0,60 | 73,55 | 1864 | | Kroger | 28,83 | -0,86 | 29,08 | 1252 | | Lehman Brothers | 75,37 | -1,61 | 76,60 | 1027 | | Lockheed Martin | 98,84 | +0,08 | 98,76 | 502 | | Lowes Cos | 31,22 | -1,58 | 31,72 | 3151 | | Marsh & McLennan | 31,42 | -0,10 | 31,45 | 701 | | McDonalds Corp | 49,76 | -0,16 | 49,84 | 1448 | | Medtronic | 52,81 | -1,47 | 53,60 | 853 | | Merck & Co | 51,28 | -1,48 | 52,05 | 1995 | | Merrill Lynch | 91,01 | -1,63 | 92,52 | 1267 | | Metlife Inc | 67,92 | -1,48 | 68,94 | 914 | | Micron Tech | 12,19 | -1,38 | 12,36 | 3474 | | Microsoft | 30,70 | -0,26 | 30,78 | 21434 | | Minnesota Mining | 84,56 | -0,94 | 85,36 | 883 | | Motorola Inc | 18,00 | +0,56 | 17,90 | 6696 | | Occidental Petr | 50,80 | -0,88 | 51,25 | 1079 | | Omnicom Group | 103,05 | -1,64 | 104,77 | 365 | | Oracle Corp | 18,68 | -0,80 | 18,83 | 11745 | | Pfizer Inc | 26,96 | -0,74 | 27,16 | 5537 | | Philip Morris | 68,49 | -0,12 | 68,57 | 1712 | | Raytheon Co | 54,27 | -1,17 | 54,91 | 818 | | Schering-plough | 31,74 | -1,89 | 32,35 | 2092 | | Tenet Healthcare | 7,04 | +0,43 | 7,01 | 1741 | | Texas Instrument | 36,48 | -0,95 | 36,83 | 4911 | | Textron Inc | 101,80 | -1,03 | 102,86 | 190 | | Time Warner Inc | 21,52 | -0,83 | 21,70 | 2513 | | Tyco Int | 32,40 | -0,18 | 32,46 | 1901 | | Unisys Corp | 8,10 | -0,25 | 8,12 | 285 | | UPS | 70,27 | -0,89 | 70,90 | 1143 | | United Tech | 68,15 | -0,90 | 68,77 | 854 | | Unitedhealth Gr | 53,22 | +0,24 | 53,09 | 1346 | | US Bancorp | 34,61 | -0,57 | 34,81 | 1515 | | Verizon Comm | 41,02 | -0,34 | 41,16 | 2026 | | Wachovia | 56,25 | -0,72 | 56,66 | 1228 | | Wal-Mart Stores | 47,73 | -0,42 | 47,93 | 4705 | | Walt Disney Co | 35,63 | -1,36 | 36,12 | 2445 | | Washington Mutual | 42,54 | -1,37 | 43,13 | 1803 | | Wells Fargo | 35,71 | -1,11 | 36,11 | 1604 | | Xerox Corp | 17,79 | -1,44 | 18,05 | 776 |
|
