| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | — | 10,2 | 4583 | | ANZ Banking Grp | 29,5 | +0,82 | 29,3 | 5443 | | CommonWealth Bank | 54,7 | +0,05 | 54,6 | 2767 | | National Australian Bank | 41,0 | -0,41 | 41,2 | 4746 | | Telstra Corp | 4,8 | -0,62 | 4,8 | 25114 | | Westpac Banking | 25,9 | -0,42 | 26,0 | 3827 | | Япония (JPY) | | Asahi Kasei | 802,0 | +1,26 | 792,0 | 8601 | | Daiwa Securities | 1383,0 | -0,22 | 1386,0 | 4834 | | Fuji Photo Film | 5180,0 | +1,17 | 5120,0 | 2141 | | Fujitsu Ltd | 820,0 | -3,19 | 847,0 | 28635 | | Honda Motor Co | 4280,0 | — | 4280,0 | 4760 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1540 | | KDDI* | 994000,0 | -0,60 | 1000000,0 | 22 | | Mitsubishi Fin Gr* | 1410000,
0 | — | 1410000,0 | 38 | | Mitsubishi Electric | 1115,0 | +0,54 | 1109,0 | 8997 | | NEC Corp | 611,0 | -0,97 | 617,0 | 12301 | | Nippon Steel Corp | 879,0 | -0,57 | 884,0 | 59995 | | Nissan Motor Co | 1337,0 | -2,19 | 1367,0 | 21276 | | NTT* | 551000,0 | -1,43 | 559000,0 | 42 | | NTT DoCoMo* | 199000,0 | -0,50 | 200000,0 | 128 | | Pioneer | 1727,0 | -1,76 | 1758,0 | 2067 | | Ricoh | 2740,0 | +0,92 | 2715,0 | 2916 | | Seikisui House | 1779,0 | -0,06 | 1780,0 | 3813 | | Shin-Etsu Chem | 8630,0 | +0,94 | 8550,0 | 2136 | | Sony | 6790,0 | -1,16 | 6870,0 | 5668 | | Sumitomo Chem | 831,0 | -0,12 | 832,0 | 6320 | | TDK Corp | 11370,0 | +1,34 | 11220,0 | 1170 | | Toshiba Corp | 925,0 | -0,11 | 926,0 | 10198 | | Toyota Motor Co | 7620,0 | +0,26 | 7600,0 | 7560 | | Гонконг (HKD) | | Cheung Kong | 103,3 | +0,10 | 103,2 | 5005 | | China Mobile | 73,0 | +0,21 | 72,9 | 42019 | | China Unicom | 11,5 | -0,86 | 11,6 | 19122 | | CLP Holdings | 54,5 | -0,55 | 54,8 | 3767 | | CNOOC | 8,3 | +2,60 | 8,1 | 214408 | | Hang Seng Bank | 107,7 | -1,01 | 108,8 | 3144 | | Henderson Land | 54,4 | -0,37 | 54,6 | 1791 | | HSBC Holdings | 144,0 | -0,21 | 144,3 | 9291 | | Hutchison | 77,0 | -0,71 | 77,5 | 12449 | | Франция (EUR) | | Axa | 31,3 | -1,98 | 31,9 | 11938 | | BNP Paribas | 85,3 | -1,95 | 87,0 | 5614 | | Bouygues | 64,1 | -0,65 | 64,5 | 2840 | | Danone | 56,2 | -1,56 | 57,1 | 4297 | | EADS | 22,3 | -1,37 | 22,6 | 3205 | | France Telecom | 21,1 | -1,40 | 22,6 | 17909 | | Lafarge | 124,6 | -1,46 | 126,5 | 896 | | Michelin | 94,1 | -0,42 | 94,5 | 947 | | Peugeot | 57,0 | -0,37 | 57,2 | 1525 | | Renault | 109,1 | +0,21 | 108,9 | 1643 | | Sanofi-Synthelab | 67,6 | -0,34 | 69,6 | 4915 | | Schneider Elec | 105,0 | -1,57 | 106,7 | 1008 | | STMicroelectronics | 14,0 | +0,21 | 14,0 | 7018 | | Total Fina Elf | 55,6 | +0,04 | 55,6 | 10302 | | Великобритания (GBp) | | ARM Holdings | 136,0 | -0,91 | 137,3 | 7739 | | BAE System | 429,6 | -2,05 | 438,5 | 26710 | | Barclays | 721,5 | -1,37 | 731,5 | 44279 | | BP | 561,3 | +0,45 | 559,0 | 81044 | | BAT | 1637,0 | -1,98 | 1670,0 | 4273 | | British Airways | 432,0 | -1,93 | 440,5 | 13536 | | British Telecom | 318,8 | -0,70 | 321,0 | 30954 | | Cable & Wireless | 197,3 | +1,28 | 194,8 | 99369 | | Cadbury Schweppes | 681,0 | -2,44 | 698,0 | 12889 | | HSBC Hldg | 926,0 | +0,11 | 925,0 | 67724 | | Lloyds TSB Grp | 568,0 | -0,44 | 570,5 | 31529 | | Marks & Spencer | 660,0 | -2,08 | 674,0 | 14200 | | Prudential | 722,9 | -2,76 | 743,0 | 18056 | | Reuters Group | 629,5 | -0,32 | 631,5 | 5290 | | Rio Tinto | 3520,0 | -0,85 | 3550,0 | 7652 | | Sainsbury | 544,5 | -1,36 | 552,0 | 13760 | | Unilever | 1501,0 | -1,25 | 1520,0 | 3858 | | Vodafone Airtch | 157,5 | +1,55 | 155,1 | 764760 | | Германия (EUR) | | Allianz AG | 164,2 | -2,55 | 168,5 | 5948 | | BASF | 86,7 | -1,97 | 88,4 | 3650 | | Bayer AG | 51,7 | -2,67 | 53,1 | 6093 | | BMW | 46,9 | -1,51 | 47,6 | 3162 | | Commerzbank AG | 35,3 | -3,05 | 36,4 | 6019 | | Daimler-Chrysler | 64,4 | -0,56 | 64,8 | 8998 | | Deutsche Bank n | 106,9 | -1,94 | 109,0 | 5057 | | Dt Telekom n | 13,7 | -0,87 | 13,9 | 35081 | | Hypovereinsbank | 41,9 | -0,66 | 42,2 | 133 | | Infineon Tech | 11,3 | -0,26 | 11,4 | 9789 | | Merck KGaA | 102,9 | +0,21 | 102,7 | 834 | | Munich Re | 133,8 | -2,38 | 137,0 | 3068 | | Sap AG | 35,8 | -1,24 | 36,3 | 10291 | | Siemens | 95,6 | -0,93 | 96,5 | 6783 | | Volkswagen AG | 109,7 | -1,99 | 111,9 | 1684 | | Финляндия (EUR) | | Nokia | 20,7 | -0,81 | 20,9 | 42316 | | Stora Enso | 13,9 | -0,86 | 14,0 | 3082 | | Швейцария (CHF) | | Ciba Special | 77,1 | -1,03 | 77,9 | 422 | | Lonza Grp AG | 114,9 | -2,71 | 118,1 | 576 | | CS Group | 89,5 | -1,76 | 91,1 | 6942 | | Nestle | 470,0 | -0,90 | 474,3 | 936 | | Novartis | 68,0 | -0,29 | 68,2 | 10774 | | Roche | 242,9 | -2,45 | 249,0 | 111 | | Swiss Re | 114,4 | -1,12 | 115,7 | 1808 | | UBS AG | 75,4 | -1,82 | 76,8 | 10335 | | Zurich Fin | 366,5 | -0,95 | 370,0 | 1053 | | Швеция (SEK) | | ABB | 146,3 | -3,78 | 152,0 | 7558 | | Electrolux | 169,5 | -3,97 | 176,5 | 3456 | | Ericsson | 25,7 | -3,53 | 26,6 | 135376 | | Nordea | 108,2 | -4,16 | 112,9 | 16430 | | Volvo | 141,5 | -4,55 | 148,3 | 13782 | | Голландия (EUR) | | ABN Amro Hld | 35,3 | -0,37 | 35,4 | 14300 | | Aegon NV | 14,7 | -0,94 | 14,9 | 7271 | | Ahold Kon | 9,7 | +7,39 | 9,1 | 35898 | | Fortis | 30,4 | -1,27 | 30,7 | 5904 | | ING Grp | 32,5 | -1,40 | 33,0 | 12279 | | Philips | 30,5 | -1,26 | 30,9 | 7956 | | Россия (ADR) | | АФК Система | 27,80 | -1,56 | 28,24 | 166 | | Вимм-Билль-Данн | 82,13 | -4,26 | 85,78 | 58 | | Вымпелком | 97,65 | -3,28 | 100,96 | 266 | | Газпром | 37,49 | -1,32 | 38,00 | 5546 | | ЛУКОЙЛ | 76,20 | +0,40 | 75,90 | 2658 | | Мобильные телесистемы | 54,88 | +0,51 | 54,60 | 405 | | Норильский никель | 202,48 | -2,65 | 207,50 | 646 | | Пятерочка | 30,50 | -0,33 | 30,60 | 145 | | РАО ЕЭС России | 126,00 | -1,56 | 128,00 | 751 | | Ростелеком | 53,25 | -0,47 | 53,50 | 36 | | Стальная группа Мечел | 34,39 | +0,12 | 34,35 | 81 | | Сургутнефтегаз | 54,90 | -0,36 | 55,40 | 431 | | Канада (CAD) | | Alcan Inc | 88,3 | +0,14 | 88,2 | 836 | | Bank of Montreal | 68,9 | -1,30 | 69,9 | 442 | | Bank Nova Scotia | 50,9 | -2,04 | 52,0 | 1091 | | BCE Inc | 39,5 | -0,13 | 39,6 | 1643 | | Imperial Oil | 49,2 | -0,75 | 49,5 | 229 | | Loblaw Cos Ltd | 47,7 | -1,55 | 48,4 | 66 | | Nortel Networks | 27,7 | +0,36 | 27,6 | 274 | | Royal Bank of Canada | 55,7 | -1,22 | 56,4 | 1497 | | США ($) | | Abbott Labs | 54,29 | -0,82 | 54,74 | 772 | | Agilent Tech | 37,76 | -1,59 | 38,37 | 354 | | Alcoa | 39,76 | -0,23 | 39,85 | 1638 | | Allstate Corp | 61,34 | +0,18 | 61,23 | 522 | | Alltel | 68,30 | -0,22 | 68,45 | 1521 | | Amer Electric Power | 44,94 | -1,83 | 45,78 | 657 | | Amer Express Co | 63,41 | -0,52 | 63,74 | 695 | | AIG | 72,20 | +0,04 | 72,17 | 1517 | | Amgen | 57,00 | -0,51 | 57,29 | 3757 | | Analog Devices | 36,32 | -0,74 | 36,59 | 1774 | | Anheuser-Busch | 53,37 | +0,49 | 53,11 | 1440 | | Time Warner Inc | 20,56 | -1,01 | 20,77 | 2905 | | Apple Comp Inc | 127,25 | +2,92 | 123,64 | 23443 | | Applied Materials | 18,82 | -1,10 | 19,03 | 7703 | | Automatic Data Proc | 48,81 | -1,59 | 49,60 | 404 | | Bank of America | 50,21 | -0,24 | 50,33 | 2225 | | Bank of New York | 38,85 | -1,32 | 39,37 | 584 | | Baxter Int | 56,23 | -1,35 | 57,00 | 307 | | BCE Inc | 37,28 | -0,59 | 37,50 | 83 | | Berkshire cl a* | 109,00 | -0,05 | 109,06 | 1 | | Berkshire cl b* | 3,61 | +0,10 | 3,61 | 3 | | Boeing Co | 97,70 | -0,60 | 98,29 | 809 | | Bristol Myers sq | 29,68 | -1,62 | 30,17 | 1663 | | Cardinal Health | 72,92 | +0,76 | 72,37 | 524 | | Carnival | 49,47 | -1,41 | 50,18 | 596 | | Caterpillar Inc | 78,93 | +0,32 | 78,68 | 880 | | ChevronTexaco | 81,33 | -0,56 | 81,79 | 1991 | | Cigna | 55,64 | -0,18 | 55,74 | 319 | | Cisco | 26,18 | -1,58 | 26,60 | 17778 | | Citigroup | 53,33 | — | 53,33 | 2896 | | Coca-Cola Co | 51,63 | -0,71 | 52,00 | 1077 | | Colgate Palmoliv | 66,19 | -0,33 | 66,41 | 306 | | Costco Wholesale | 56,05 | +0,41 | 55,82 | 2023 | | Daimler-Chrysler | 86,97 | -0,58 | 87,48 | 209 | | Dow Chemical Co | 45,66 | -0,48 | 45,88 | 859 | | Du Pont Co | 50,60 | -0,75 | 50,98 | 836 | | Eastman Kodak | 26,05 | +0,31 | 25,97 | 450 | | Eli Lilly | 57,47 | -1,41 | 58,29 | 1929 | | EMC Corp | 16,67 | -1,54 | 16,93 | 3827 | | Emerson Electric | 47,29 | -1,42 | 47,97 | 558 | | Exelon | 71,26 | -1,85 | 72,60 | 832 | | Exxon Mobil | 83,70 | +0,10 | 83,62 | 4764 | | Fannie Mae | 63,71 | -0,53 | 64,05 | 749 | | First Data Corp | 32,70 | -0,15 | 32,75 | 1163 | | Ford Motor Co | 8,27 | +0,12 | 8,26 | 2900 | | Gap Inc | 18,26 | -0,54 | 18,36 | 872 | | Genentech | 75,06 | -1,11 | 75,90 | 1118 | | General Elec Co | 37,00 | -0,78 | 37,29 | 4584 | | General Motors | 29,74 | -0,90 | 30,01 | 1208 | | Goldman Sachs Gr | 225,33 | -0,89 | 227,35 | 712 | | HJ Heinz Co | 46,95 | -0,49 | 47,18 | 236 | | Halliburton Co | 35,45 | -0,95 | 35,79 | 2300 | | Hewlett-Packard | 46,14 | +0,24 | 46,03 | 2028 | | Home Depot Inc | 37,85 | -1,17 | 38,30 | 1986 | | Honeywell Int | 57,28 | -0,10 | 57,34 | 680 | | Illinois Tool Works | 51,49 | -0,43 | 51,71 | 422 | | Intel Corp | 21,51 | +0,09 | 21,49 | 16316 | | IBM | 102,49 | +0,08 | 102,41 | 2968 | | Intl Paper | 38,64 | -0,59 | 38,87 | 463 | | Johnson&Johnson | 62,53 | -0,59 | 62,90 | 2087 | | J P Morgan Chase | 50,30 | -0,51 | 50,56 | 2389 | | Kimberly-Clark | 70,24 | -0,24 | 70,41 | 279 | | Kohls | 72,91 | -2,46 | 74,75 | 1288 | | Kroger | 29,81 | -0,30 | 29,90 | 653 | | Lehman Brothers | 73,82 | -0,54 | 74,22 | 972 | | Lockheed Martin | 96,02 | -0,65 | 96,65 | 336 | | Lowes Cos | 31,93 | -0,65 | 32,14 | 1268 | | Marsh & McLennan | 31,66 | -1,59 | 32,17 | 464 | | McDonalds Corp | 50,92 | +0,55 | 50,64 | 1177 | | Medtronic | 52,05 | -0,95 | 52,55 | 613 | | Merck & Co | 50,74 | -0,04 | 50,76 | 1923 | | Merrill Lynch | 88,95 | -1,53 | 90,33 | 1215 | | Metlife Inc | 66,27 | -1,07 | 66,99 | 460 | | Micron Tech | 12,19 | -0,41 | 12,24 | 2409 | | Microsoft | 30,12 | -0,56 | 30,29 | 18792 | | Minnesota Mining | 85,85 | -0,89 | 86,62 | 514 | | Motorola Inc | 17,94 | -1,05 | 18,13 | 3150 | | Occidental Petr | 57,49 | -0,28 | 57,65 | 1160 | | Omnicom Group | 103,21 | -0,99 | 104,24 | 73 | | Oracle Corp | 19,11 | -1,23 | 19,35 | 8859 | | Pfizer Inc | 26,60 | -0,71 | 26,79 | 5452 | | Philip Morris | 70,80 | -0,01 | 70,81 | 1297 | | Raytheon Co | 56,44 | -0,83 | 56,91 | 448 | | Schering-plough | 31,10 | -2,39 | 31,86 | 1077 | | Tenet Healthcare | 6,82 | -1,16 | 6,90 | 613 | | Texas Instrument | 34,82 | -0,63 | 35,04 | 1737 | | Textron Inc | 105,21 | -0,99 | 106,26 | 186 | | Time Warner Inc | 20,56 | -1,01 | 20,77 | 2905 | | Tyco Int | 32,80 | -1,15 | 33,18 | 1947 | | Unisys Corp | 8,19 | -1,21 | 8,29 | 646 | | UPS | 71,61 | -0,01 | 71,62 | 998 | | United Tech | 69,60 | -0,46 | 69,92 | 696 | | Unitedhealth Gr | 54,09 | +0,22 | 53,97 | 589 | | US Bancorp | 34,35 | +0,12 | 34,31 | 1429 | | Verizon Comm | 42,87 | -0,12 | 42,92 | 2090 | | Wachovia | 53,10 | -0,47 | 53,35 | 1369 | | Wal-Mart Stores | 50,10 | -1,28 | 50,75 | 2615 | | Walt Disney Co | 34,35 | -1,60 | 34,91 | 1233 | | Washington Mutual | 43,10 | -0,62 | 43,37 | 1285 | | Wells Fargo | 35,50 | -0,25 | 35,59 | 1621 | | Xerox Corp | 19,05 | +0,21 | 19,01 | 680 |
|
