| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -0,99 | 10,1 | 5228 | | ANZ Banking Grp | 28,8 | -1,30 | 29,2 | 6625 | | CommonWealth Bank | 55,0 | -1,80 | 56,0 | 2671 | | National Australian Bank | 42,4 | -0,82 | 42,8 | 6684 | | Telstra Corp | 4,8 | -1,03 | 4,8 | 31191 | | Westpac Banking | 26,0 | -1,36 | 26,4 | 4372 | | Япония (JPY) | | Asahi Kasei | 777,0 | -0,89 | 784,0 | 5020 | | Daiwa Securities | 1360,0 | — | 1360,0 | 5780 | | Fuji Photo Film | 4960,0 | -0,60 | 4990,0 | 1537 | | Fujitsu Ltd | 829,0 | -1,31 | 840,0 | 14301 | | Honda Motor Co | 4190,0 | -0,71 | 4220,0 | 5658 | | Kao Corp | 3310,0 | +0,30 | 3300,0 | 1545 | | KDDI* | 989000,0 | -1,10 | 1000000,0 | 21 | | Mitsubishi Fin Gr* | 1390000,
0 | -0,71 | 1400000,0 | 39 | | Mitsubishi Electric | 1114,0 | -0,98 | 1125,0 | 7238 | | NEC Corp | 618,0 | -1,12 | 625,0 | 10590 | | Nippon Steel Corp | 853,0 | +0,71 | 847,0 | 71017 | | Nissan Motor Co | 1356,0 | +0,07 | 1355,0 | 11004 | | NTT* | 558000,0 | +0,36 | 556000,0 | 36 | | NTT DoCoMo* | 208000,0 | — | 208000,0 | 115 | | Pioneer | 1704,0 | -0,81 | 1718,0 | 2078 | | Ricoh | 2620,0 | -0,57 | 2635,0 | 1606 | | Seikisui House | 1758,0 | -0,34 | 1764,0 | 3103 | | Shin-Etsu Chem | 7910,0 | +0,51 | 7870,0 | 1565 | | Sony | 6910,0 | +0,14 | 6900,0 | 6393 | | Sumitomo Chem | 791,0 | +0,38 | 788,0 | 6712 | | TDK Corp | 10790,0 | -1,01 | 10900,0 | 693 | | Toshiba Corp | 901,0 | -0,77 | 908,0 | 13776 | | Toyota Motor Co | 7280,0 | -0,95 | 7350,0 | 6412 | | Гонконг (HKD) | | Cheung Kong | 100,0 | -1,82 | 101,8 | 8405 | | China Mobile | 71,3 | -0,63 | 71,8 | 33693 | | China Unicom | 11,3 | -3,08 | 11,7 | 11532 | | CLP Holdings | 54,8 | +0,27 | 54,7 | 5209 | | CNOOC | 7,1 | -2,87 | 7,3 | 147498 | | Hang Seng Bank | 108,0 | +0,19 | 107,8 | 1824 | | Henderson Land | 52,6 | -1,03 | 53,2 | 3398 | | HSBC Holdings | 143,9 | — | 143,9 | 16096 | | Hutchison | 74,2 | -0,87 | 74,8 | 16240 | | Франция (EUR) | | Axa | 31,9 | -0,41 | 32,0 | 8853 | | BNP Paribas | 90,4 | -0,64 | 91,0 | 3102 | | Bouygues | 64,8 | -0,22 | 64,9 | 1209 | | Danone | 116,7 | +0,03 | 116,7 | 1468 | | EADS | 22,9 | -1,46 | 23,2 | 2732 | | France Telecom | 22,7 | +0,18 | 22,7 | 9279 | | Lafarge | 127,0 | -1,06 | 128,4 | 772 | | Michelin | 94,9 | +3,79 | 91,5 | 1394 | | Peugeot | 58,2 | +1,01 | 59,0 | 1585 | | Renault | 105,3 | -1,13 | 106,5 | 1550 | | Sanofi-Synthelab | 71,0 | +0,62 | 70,5 | 3682 | | Schneider Elec | 106,6 | +0,57 | 106,0 | 860 | | STMicroelectronics | 14,4 | -1,03 | 14,5 | 4980 | | Total Fina Elf | 55,5 | -0,77 | 56,0 | 7017 | | Великобритания (GBp) | | ARM Holdings | 139,8 | +1,08 | 138,3 | 10152 | | BAE System | 435,3 | -0,57 | 437,8 | 16699 | | Barclays | 724,0 | -1,30 | 733,5 | 28367 | | BP | 566,0 | -0,35 | 568,0 | 67594 | | BAT | 1696,0 | -0,06 | 1697,0 | 4421 | | British Airways | 471,5 | -2,28 | 482,5 | 13952 | | British Telecom | 332,0 | +0,45 | 330,5 | 34504 | | Cable & Wireless | 194,1 | +0,78 | 192,6 | 21446 | | Cadbury Schweppes | 714,5 | -1,24 | 723,5 | 12359 | | HSBC Hldg | 933,5 | -0,11 | 934,5 | 33748 | | Lloyds TSB Grp | 576,4 | +0,09 | 576,0 | 19752 | | Marks & Spencer | 711,0 | -1,39 | 721,0 | 9165 | | Prudential | 756,5 | -0,98 | 764,0 | 15656 | | Reuters Group | 621,8 | -0,20 | 623,0 | 13420 | | Rio Tinto | 3644,0 | +0,30 | 3633,0 | 4604 | | Sainsbury | 555,5 | +1,00 | 550,0 | 30779 | | Unilever | 1558,0 | +0,13 | 1556,0 | 5994 | | Vodafone Airtch | 160,0 | +0,19 | 159,7 | 705641 | | Германия (EUR) | | Allianz AG | 162,3 | -0,69 | 163,4 | 3255 | | BASF | 89,9 | -0,66 | 90,5 | 2467 | | Bayer AG | 52,3 | -0,23 | 52,5 | 3511 | | BMW | 49,9 | -1,42 | 50,6 | 2743 | | Commerzbank AG | 36,4 | -1,19 | 36,9 | 3122 | | Daimler-Chrysler | 67,5 | +0,24 | 67,3 | 7317 | | Deutsche Bank n | 112,2 | -0,42 | 112,7 | 2420 | | Dt Telekom n | 13,7 | +0,44 | 13,7 | 30432 | | Hypovereinsbank | 41,9 | — | 41,9 | 224 | | Infineon Tech | 11,2 | -0,09 | 11,2 | 5079 | | Merck KGaA | 99,7 | -0,53 | 100,2 | 428 | | Munich Re | 138,4 | -0,98 | 139,7 | 2738 | | Sap AG | 35,1 | -0,57 | 35,3 | 6940 | | Siemens | 97,5 | -0,99 | 98,4 | 8306 | | Volkswagen AG | 112,5 | -1,47 | 114,1 | 1382 | | Финляндия (EUR) | | Nokia | 20,2 | +2,18 | 19,7 | 43576 | | Stora Enso | 14,0 | -0,36 | 14,0 | 3834 | | Швейцария (CHF) | | Ciba Special | 77,6 | -1,15 | 78,5 | 374 | | Lonza Grp AG | 120,5 | +0,17 | 120,3 | 196 | | CS Group | 91,3 | -0,27 | 91,5 | 6928 | | Nestle | 475,0 | +0,37 | 473,3 | 1182 | | Novartis | 68,7 | +0,07 | 68,7 | 7479 | | Roche | 251,3 | -1,08 | 254,0 | 8 | | Swiss Re | 114,1 | — | 114,1 | 2969 | | UBS AG | 78,8 | -0,82 | 79,5 | 7977 | | Zurich Fin | 372,8 | -1,13 | 377,0 | 892 | | Швеция (SEK) | | ABB | 145,0 | -0,68 | 146,0 | 4930 | | Electrolux | 171,5 | -2,00 | 175,0 | 1940 | | Ericsson | 26,2 | -0,76 | 26,4 | 125762 | | Nordea | 113,5 | -0,61 | 114,2 | 9556 | | Volvo | 141,5 | -0,88 | 142,8 | 10247 | | Голландия (EUR) | | ABN Amro Hld | 35,6 | -0,59 | 35,8 | 19677 | | Aegon NV | 15,2 | — | 15,2 | 5984 | | Ahold Kon | 9,2 | -0,65 | 9,3 | 10192 | | Fortis | 31,0 | -0,67 | 31,2 | 6090 | | ING Grp | 32,8 | -0,55 | 33,0 | 8291 | | Philips | 30,7 | -0,16 | 30,8 | 6218 | | Россия (ADR) | | АФК Система | 27,05 | -1,28 | 27,25 | 575 | | Вимм-Билль-Данн | 77,69 | +0,15 | 77,57 | 14 | | Вымпелком | 100,83 | -1,49 | 102,36 | 260 | | Газпром | 34,98 | -1,12 | 35,80 | 6208 | | ЛУКОЙЛ | 72,51 | -0,55 | 73,30 | 2702 | | Мобильные телесистемы | 54,03 | -0,24 | 54,16 | 552 | | Норильский никель | 178,16 | +1,39 | 180,00 | 1297 | | Пятерочка | 29,45 | +5,55 | 27,93 | 354 | | РАО ЕЭС России | 118,19 | -0,63 | 119,50 | 1550 | | Ростелеком | 53,35 | -0,04 | 53,00 | 123 | | Стальная группа Мечел | 33,93 | +0,68 | 33,70 | 65 | | Сургутнефтегаз | 53,20 | -2,39 | 54,50 | 1600 | | Канада (CAD) | | Alcan Inc | 92,6 | +0,68 | 92,0 | 391 | | Bank of Montreal | 70,7 | +0,08 | 70,6 | 511 | | Bank Nova Scotia | 54,0 | -0,42 | 54,3 | 713 | | BCE Inc | 39,3 | -0,46 | 39,5 | 574 | | Imperial Oil | 49,5 | -0,88 | 49,9 | 304 | | Loblaw Cos Ltd | 49,8 | -0,38 | 50,0 | 75 | | Nortel Networks | 27,9 | -0,11 | 27,9 | 272 | | Royal Bank of Canada | 58,5 | +0,05 | 58,4 | 811 | | США ($) | | Abbott Labs | 56,12 | -0,94 | 56,65 | 548 | | Agilent Tech | 38,31 | -0,03 | 38,32 | 225 | | Alcoa | 40,46 | +0,22 | 40,37 | 1505 | | Allstate Corp | 61,11 | -0,18 | 61,60 | 391 | | Alltel | 68,51 | -0,01 | 68,52 | 1112 | | Amer Electric Power | 47,22 | -0,25 | 47,34 | 290 | | Amer Express Co | 64,33 | -0,02 | 64,34 | 867 | | AIG | 71,45 | -0,39 | 71,89 | 1228 | | Amgen | 55,02 | +0,75 | 54,61 | 4333 | | Analog Devices | 35,73 | -1,35 | 36,40 | 996 | | Anheuser-Busch | 52,46 | +0,44 | 52,23 | 1011 | | Time Warner Inc | 21,41 | -0,14 | 21,44 | 2554 | | Apple Comp Inc | 115,63 | +1,12 | 114,35 | 20843 | | Applied Materials | 18,90 | -1,61 | 19,21 | 11150 | | Automatic Data Proc | 48,95 | -0,22 | 49,06 | 325 | | Bank of America | 50,53 | -0,20 | 51,19 | 2142 | | Bank of New York | 39,78 | +0,20 | 39,70 | 635 | | Baxter Int | 56,05 | -0,44 | 56,30 | 430 | | BCE Inc | 36,57 | -0,71 | 36,83 | 101 | | Berkshire cl a* | 109,01 | -0,17 | 109,20 | 1 | | Berkshire cl b* | 3,63 | -0,22 | 3,63 | 2 | | Boeing Co | 99,20 | +0,71 | 98,50 | 874 | | Bristol Myers sq | 29,92 | -0,60 | 30,10 | 1145 | | Cardinal Health | 72,32 | -0,47 | 72,66 | 305 | | Carnival | 49,81 | -1,13 | 50,38 | 419 | | Caterpillar Inc | 77,03 | +1,69 | 75,75 | 1311 | | ChevronTexaco | 80,60 | -0,14 | 80,71 | 1385 | | Cigna | 167,70 | -0,77 | 169,00 | 83 | | Cisco | 25,97 | +0,27 | 25,90 | 16204 | | Citigroup | 54,71 | -0,36 | 54,91 | 1790 | | Coca-Cola Co | 52,20 | +0,04 | 52,18 | 1831 | | Colgate Palmoliv | 66,49 | -0,51 | 66,83 | 420 | | Costco Wholesale | 56,18 | -0,69 | 56,57 | 935 | | Daimler-Chrysler | 90,21 | -0,14 | 90,34 | 265 | | Dow Chemical Co | 44,89 | -0,31 | 45,03 | 950 | | Du Pont Co | 50,86 | -0,76 | 51,25 | 730 | | Eastman Kodak | 25,05 | -0,12 | 25,33 | 318 | | Eli Lilly | 58,85 | -1,03 | 59,46 | 655 | | EMC Corp | 16,87 | +2,37 | 16,48 | 4942 | | Emerson Electric | 47,29 | -0,08 | 47,33 | 349 | | Exelon | 75,06 | +1,91 | 73,65 | 1047 | | Exxon Mobil | 82,32 | -0,36 | 82,62 | 3524 | | Fannie Mae | 63,80 | -0,56 | 64,16 | 502 | | First Data Corp | 32,72 | +0,15 | 32,67 | 1046 | | Ford Motor Co | 8,52 | +1,43 | 8,40 | 3775 | | Gap Inc | 18,37 | -0,05 | 18,38 | 447 | | Genentech | 78,40 | -0,83 | 79,06 | 630 | | General Elec Co | 37,41 | +0,03 | 37,40 | 3445 | | General Motors | 29,95 | -0,50 | 30,10 | 1187 | | Goldman Sachs Gr | 227,69 | -0,33 | 228,44 | 577 | | HJ Heinz Co | 47,35 | +0,36 | 47,18 | 284 | | Halliburton Co | 35,86 | +0,45 | 35,79 | 1830 | | Hewlett-Packard | 45,34 | -0,48 | 45,56 | 1478 | | Home Depot Inc | 38,32 | -0,85 | 38,65 | 1671 | | Honeywell Int | 56,90 | -0,78 | 57,35 | 913 | | Illinois Tool Works | 52,68 | -0,13 | 52,75 | 506 | | Intel Corp | 21,99 | -1,39 | 22,30 | 26089 | | IBM | 106,04 | +0,12 | 105,91 | 1481 | | Intl Paper | 38,74 | +0,23 | 38,65 | 354 | | Johnson&Johnson | 62,91 | -0,22 | 63,05 | 1294 | | J P Morgan Chase | 51,61 | -0,41 | 51,82 | 1487 | | Kimberly-Clark | 70,78 | -0,03 | 70,80 | 223 | | Kohls | 73,38 | -1,07 | 74,17 | 325 | | Kroger | 30,00 | +0,07 | 29,98 | 809 | | Lehman Brothers | 72,90 | -0,01 | 72,91 | 764 | | Lockheed Martin | 97,37 | -0,59 | 98,30 | 462 | | Lowes Cos | 31,97 | -0,16 | 32,02 | 1046 | | Marsh & McLennan | 32,87 | -0,39 | 33,00 | 906 | | McDonalds Corp | 50,01 | -1,19 | 50,61 | 1268 | | Medtronic | 52,66 | -0,64 | 53,00 | 742 | | Merck & Co | 52,40 | -1,87 | 53,40 | 1864 | | Merrill Lynch | 91,65 | -1,60 | 93,14 | 1011 | | Metlife Inc | 67,96 | +0,21 | 67,82 | 615 | | Micron Tech | 11,92 | -0,33 | 11,96 | 3156 | | Microsoft | 30,84 | +0,16 | 30,79 | 18301 | | Minnesota Mining | 87,09 | -0,25 | 87,31 | 614 | | Motorola Inc | 18,22 | -0,44 | 18,30 | 2339 | | Occidental Petr | 54,48 | +0,76 | 54,07 | 800 | | Omnicom Group | 103,83 | -0,13 | 103,97 | 139 | | Oracle Corp | 19,24 | -0,36 | 19,31 | 7434 | | Pfizer Inc | 27,29 | -0,98 | 27,56 | 4409 | | Philip Morris | 71,30 | -0,06 | 71,34 | 1263 | | Raytheon Co | 54,56 | -0,05 | 54,59 | 449 | | Schering-plough | 32,42 | -0,89 | 32,71 | 700 | | Tenet Healthcare | 6,88 | +0,15 | 6,87 | 273 | | Texas Instrument | 34,93 | -0,06 | 34,95 | 1586 | | Textron Inc | 105,74 | -0,65 | 106,43 | 78 | | Time Warner Inc | 21,41 | -0,14 | 21,44 | 2554 | | Tyco Int | 32,66 | -0,21 | 32,73 | 1117 | | Unisys Corp | 8,35 | -2,34 | 8,55 | 247 | | UPS | 71,20 | -0,20 | 71,34 | 505 | | United Tech | 68,47 | -0,75 | 68,99 | 725 | | Unitedhealth Gr | 54,53 | -0,07 | 54,57 | 694 | | US Bancorp | 34,63 | +0,46 | 34,47 | 992 | | Verizon Comm | 43,35 | +0,35 | 43,20 | 2413 | | Wachovia | 54,28 | -0,35 | 54,47 | 858 | | Wal-Mart Stores | 46,67 | -0,58 | 46,94 | 2017 | | Walt Disney Co | 35,51 | -0,22 | 35,59 | 1564 | | Washington Mutual | 43,38 | -0,18 | 43,46 | 564 | | Wells Fargo | 36,08 | -0,19 | 36,15 | 1251 | | Xerox Corp | 18,80 | -1,00 | 18,99 | 578 |
|
