| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,71 | 10,5 | 10581 | | ANZ Banking Grp | 29,6 | +0,27 | 29,5 | 5242 | | CommonWealth Bank | 56,0 | -0,11 | 56,1 | 3066 | | National Australian Bank | 40,4 | +0,62 | 40,1 | 6845 | | Telstra Corp | 4,6 | +0,22 | 4,6 | 20670 | | Westpac Banking | 26,4 | -0,53 | 26,6 | 6638 | | Япония (JPY) | | Asahi Kasei | 848,0 | -0,12 | 849,0 | 6020 | | Daiwa Securities | 1352,0 | -0,07 | 1353,0 | 5025 | | Fuji Photo Film | 5470,0 | -0,18 | 5480,0 | 1417 | | Fujitsu Ltd | 856,0 | -1,61 | 870,0 | 10088 | | Honda Motor Co | 4530,0 | -0,66 | 4560,0 | 4070 | | Kao Corp | 3300,0 | — | 3300,0 | 1058 | | KDDI* | 898000,0 | -0,22 | 900000,0 | 12 | | Mitsubishi Fin Gr* | 1370000,
0 | -0,72 | 1380000,0 | 25 | | Mitsubishi Electric | 1211,0 | +1,09 | 1198,0 | 11652 | | NEC Corp | 630,0 | +0,16 | 629,0 | 5069 | | Nippon Steel Corp | 863,0 | -0,35 | 866,0 | 35459 | | Nissan Motor Co | 1330,0 | +0,23 | 1327,0 | 6857 | | NTT* | 544000,0 | — | 544000,0 | 22 | | NTT DoCoMo* | 189000,0 | -1,56 | 192000,0 | 88 | | Pioneer | 1720,0 | -0,52 | 1729,0 | 1417 | | Ricoh | 2900,0 | +1,75 | 2850,0 | 2858 | | Seikisui House | 1659,0 | -0,48 | 1667,0 | 2024 | | Shin-Etsu Chem | 9170,0 | -0,43 | 9210,0 | 1099 | | Sony | 6460,0 | -1,07 | 6530,0 | 4894 | | Sumitomo Chem | 847,0 | -0,70 | 853,0 | 9723 | | TDK Corp | 11550,0 | -0,17 | 11570,0 | 603 | | Toshiba Corp | 1077,0 | -0,55 | 1083,0 | 27037 | | Toyota Motor Co | 7790,0 | -0,51 | 7830,0 | 5971 | | Гонконг (HKD) | | Cheung Kong | 109,3 | -1,71 | 111,2 | 14772 | | China Mobile | 86,5 | -0,57 | 87,0 | 27837 | | China Unicom | 13,5 | -0,15 | 13,5 | 12379 | | CLP Holdings | 52,3 | -0,48 | 52,6 | 4114 | | CNOOC | 9,5 | +1,50 | 9,4 | 128276 | | Hang Seng Bank | 108,7 | +0,09 | 108,6 | 2838 | | Henderson Land | 55,1 | -0,54 | 55,4 | 4680 | | HSBC Holdings | 145,3 | +0,21 | 145,0 | 26636 | | Hutchison | 86,0 | -0,52 | 86,4 | 25778 | | Франция (EUR) | | Axa | 31,9 | -2,26 | 32,7 | 11156 | | BNP Paribas | 86,6 | -1,69 | 88,1 | 4344 | | Bouygues | 61,4 | -2,03 | 62,7 | 1633 | | Danone | 58,4 | -1,77 | 59,5 | 17527 | | EADS | 23,8 | -2,50 | 24,4 | 2950 | | France Telecom | 20,4 | -1,35 | 20,7 | 14157 | | Lafarge | 133,7 | -0,99 | 135,0 | 655 | | Michelin | 103,9 | -2,11 | 106,1 | 770 | | Peugeot | 63,0 | -3,81 | 65,4 | 2256 | | Renault | 116,2 | -2,46 | 119,1 | 1795 | | Sanofi-Synthelab | 61,0 | -0,93 | 61,6 | 4729 | | Schneider Elec | 100,8 | -1,89 | 102,7 | 1560 | | STMicroelectronics | 14,4 | -1,03 | 14,5 | 3473 | | Total Fina Elf | 61,1 | -1,80 | 62,3 | 11606 | | Великобритания (GBp) | | ARM Holdings | 155,1 | -1,44 | 155,8 | 15894 | | BAE System | 409,1 | -1,40 | 411,0 | 25046 | | Barclays | 712,3 | -1,18 | 720,0 | 30861 | | BP | 615,0 | -0,08 | 612,0 | 109533 | | BAT | 1658,0 | -1,89 | 1690,0 | 6481 | | British Airways | 427,2 | -2,91 | 438,5 | 20606 | | British Telecom | 328,2 | -2,32 | 333,8 | 41969 | | Cable & Wireless | 194,8 | -1,83 | 196,2 | 37941 | | Cadbury Schweppes | 676,0 | -0,15 | 673,0 | 13912 | | HSBC Hldg | 910,5 | -0,44 | 914,5 | 56338 | | Lloyds TSB Grp | 557,5 | -1,41 | 565,5 | 33334 | | Marks & Spencer | 646,2 | +1,42 | 632,5 | 36374 | | Prudential | 718,9 | -2,74 | 730,0 | 18747 | | Reuters Group | 630,0 | +0,88 | 626,5 | 12731 | | Rio Tinto | 3950,6 | -2,86 | 4020,0 | 7761 | | Sainsbury | 571,9 | +1,05 | 571,5 | 13054 | | Unilever | 1667,0 | +1,92 | 1616,0 | 15282 | | Vodafone Airtch | 162,6 | -2,63 | 167,0 | 244954 | | Германия (EUR) | | Allianz AG | 170,2 | -0,79 | 171,6 | 5301 | | BASF | 96,9 | -2,28 | 99,2 | 3206 | | Bayer AG | 54,6 | -2,41 | 55,9 | 6944 | | BMW | 48,2 | -2,45 | 49,4 | 3388 | | Commerzbank AG | 35,0 | -1,99 | 35,7 | 6893 | | Daimler-Chrysler | 68,4 | -0,74 | 68,9 | 12780 | | Deutsche Bank n | 106,2 | -2,17 | 108,5 | 6011 | | Dt Telekom n | 13,6 | -0,95 | 13,7 | 21837 | | Hypovereinsbank | 42,4 | +0,17 | 42,3 | 203 | | Infineon Tech | 13,0 | +0,23 | 12,9 | 15626 | | Merck KGaA | 102,1 | -1,69 | 103,8 | 381 | | Munich Re | 134,9 | -1,15 | 136,5 | 1741 | | Sap AG | 36,8 | -0,57 | 37,0 | 9485 | | Siemens | 108,5 | -2,44 | 111,2 | 6286 | | Volkswagen AG | 122,0 | -1,68 | 124,1 | 1642 | | Финляндия (EUR) | | Nokia | 21,2 | -0,28 | 21,3 | 22844 | | Stora Enso | 13,9 | -2,32 | 14,2 | 2314 | | Швейцария (CHF) | | Ciba Special | 78,1 | -0,51 | 78,5 | 388 | | Lonza Grp AG | 112,2 | -0,97 | 113,3 | 414 | | CS Group | 88,3 | -1,18 | 89,3 | 10207 | | Nestle | 479,0 | +1,38 | 472,5 | 2419 | | Novartis | 67,0 | -0,45 | 67,3 | 8408 | | Roche | 243,5 | -0,45 | 244,6 | 7 | | Swiss Re | 110,2 | -1,17 | 111,5 | 2363 | | UBS AG | 73,6 | -1,47 | 74,7 | 13790 | | Zurich Fin | 376,0 | -1,64 | 382,3 | 1086 | | Россия (ADR) | | АФК Система | 31,09 | -2,38 | 31,45 | 958 | | Вимм-Билль-Данн | 101,88 | -1,09 | 103,00 | 95 | | Вымпелком | 108,50 | -2,94 | 111,79 | 317 | | Газпром | 42,91 | -0,81 | 43,28 | 4983 | | ЛУКОЙЛ | 80,75 | -0,98 | 81,50 | 3024 | | Мобильные телесистемы | 64,28 | -0,92 | 64,88 | 1063 | | Норильский никель | 232,84 | -4,54 | 236,75 | 1134 | | РАО ЕЭС России | 141,75 | -2,27 | 143,25 | 808 | | Ростелеком | 58,12 | -1,28 | 58,88 | 20 | | Мечел | 42,71 | -1,50 | 43,36 | 354 | | Сургутнефтегаз | 58,70 | -1,85 | 59,60 | 580 | | Швеция (SEK) | | ABB | 160,5 | -0,62 | 161,5 | 1997 | | Electrolux | 163,0 | -2,69 | 167,5 | 1883 | | Ericsson | 28,1 | -1,13 | 28,4 | 159204 | | Nordea | 108,5 | -1,00 | 109,6 | 6727 | | Volvo | 141,5 | +1,43 | 139,5 | 9564 | | Голландия (EUR) | | ABN Amro Hld | 34,5 | -0,55 | 34,7 | 10872 | | Aegon NV | 14,5 | -1,43 | 14,7 | 8281 | | Ahold Kon | 9,6 | +0,63 | 9,6 | 12361 | | Fortis | 30,9 | +0,19 | 30,9 | 7854 | | ING Grp | 32,4 | -1,07 | 32,8 | 12361 | | Philips | 32,1 | -2,01 | 32,8 | 8369 | | Канада (CAD) | | Alcan Inc | 90,4 | -0,70 | 91,1 | 345 | | Bank of Montreal | 69,6 | +0,26 | 69,4 | 918 | | Bank Nova Scotia | 51,9 | +0,93 | 51,4 | 1076 | | BCE Inc | 41,5 | -0,53 | 41,7 | 1308 | | Imperial Oil | 50,5 | +0,22 | 50,4 | 284 | | Loblaw Cos Ltd | 51,9 | -0,04 | 51,9 | 205 | | Nortel Networks | 24,5 | -0,33 | 24,6 | 318 | | Royal Bank of Canada | 56,4 | +0,21 | 56,3 | 1148 | | США ($) | | Abbott Labs | 53,34 | -0,69 | 53,71 | 744 | | Agilent Tech | 39,86 | -0,05 | 39,88 | 435 | | Alcoa | 42,33 | -0,07 | 42,36 | 3260 | | Allstate Corp | 61,21 | -0,73 | 61,66 | 570 | | Alltel | 68,01 | -0,19 | 68,14 | 382 | | Amer Electric Power | 44,94 | +0,33 | 44,79 | 369 | | Amer Express Co | 61,38 | -1,70 | 62,44 | 897 | | AIG | 69,37 | -1,22 | 70,23 | 2580 | | Amgen | 54,63 | +0,15 | 54,55 | 5391 | | Analog Devices | 39,35 | +0,74 | 39,06 | 564 | | Anheuser-Busch | 50,49 | -1,00 | 51,00 | 1157 | | Time Warner Inc | 20,78 | -1,00 | 20,99 | 2805 | | Apple Comp Inc | 133,80 | +2,66 | 130,33 | 25896 | | Applied Materials | 19,96 | -1,04 | 20,17 | 13188 | | Automatic Data Proc | 48,42 | -1,02 | 48,92 | 361 | | Bank of America | 48,60 | -0,43 | 48,81 | 3208 | | Bank of New York | 44,38 | -1,55 | 45,08 | 1386 | | Baxter Int | 57,39 | -0,85 | 57,88 | 404 | | BCE Inc | 39,41 | -0,73 | 39,70 | 117 | | Berkshire cl a* | 111,90 | -0,09 | 112,00 | 1 | | Berkshire cl b* | 3,72 | +0,03 | 3,71 | 3 | | Boeing Co | 100,16 | +0,26 | 99,90 | 1023 | | Bristol Myers sq | 31,24 | -0,35 | 31,35 | 1374 | | Cardinal Health | 69,51 | -0,61 | 69,94 | 212 | | Carnival | 46,84 | -1,26 | 47,44 | 1069 | | Caterpillar Inc | 81,20 | +1,72 | 79,83 | 1800 | | ChevronTexaco | 90,03 | +0,59 | 89,50 | 2290 | | Cigna | 54,12 | +0,07 | 54,08 | 387 | | Cisco | 28,35 | -0,35 | 28,45 | 14277 | | Citigroup | 51,15 | -0,87 | 51,60 | 3687 | | Coca-Cola Co | 52,62 | -0,15 | 52,70 | 1109 | | Colgate Palmoliv | 66,18 | -0,05 | 66,21 | 520 | | Costco Wholesale | 60,37 | -1,61 | 61,36 | 1632 | | Daimler-Chrysler | 93,93 | -0,10 | 94,02 | 234 | | Dow Chemical Co | 45,70 | -1,53 | 46,41 | 1038 | | Du Pont Co | 51,56 | -0,94 | 52,05 | 732 | | Eastman Kodak | 28,37 | -0,32 | 28,46 | 515 | | Eli Lilly | 55,86 | -0,32 | 56,04 | 788 | | EMC Corp | 18,75 | +0,86 | 18,59 | 3665 | | Emerson Electric | 47,72 | -1,65 | 48,52 | 733 | | Exelon | 75,71 | -0,71 | 76,25 | 528 | | Exxon Mobil | 87,93 | +0,56 | 87,44 | 4990 | | Fannie Mae | 65,26 | -1,03 | 65,94 | 649 | | First Data Corp | 32,93 | +0,03 | 32,92 | 1555 | | Ford Motor Co | 9,27 | +2,09 | 9,08 | 8232 | | Gap Inc | 18,71 | -1,32 | 18,96 | 997 | | Genentech | 76,42 | +0,87 | 75,76 | 570 | | General Elec Co | 38,32 | -0,78 | 38,62 | 4435 | | General Motors | 37,80 | +2,80 | 36,77 | 3040 | | Goldman Sachs Gr | 220,90 | -1,07 | 223,30 | 1360 | | HJ Heinz Co | 46,96 | -0,49 | 47,19 | 277 | | Halliburton Co | 35,27 | +0,51 | 35,09 | 1901 | | Hewlett-Packard | 45,46 | +0,22 | 45,36 | 1479 | | Home Depot Inc | 40,55 | +0,80 | 40,23 | 5832 | | Honeywell Int | 58,35 | -0,31 | 58,53 | 740 | | Illinois Tool Works | 56,27 | -0,76 | 56,70 | 296 | | Intel Corp | 24,95 | -0,04 | 24,96 | 18236 | | IBM | 108,76 | -0,19 | 108,97 | 943 | | Intl Paper | 39,06 | -1,41 | 39,62 | 563 | | Johnson&Johnson | 62,63 | -0,14 | 62,72 | 2582 | | J P Morgan Chase | 47,99 | -1,64 | 48,79 | 2976 | | Kimberly-Clark | 66,34 | -1,13 | 67,10 | 910 | | Kohls | 67,35 | -3,02 | 69,45 | 1485 | | Kroger | 28,09 | -0,81 | 28,32 | 1380 | | Lehman Brothers | 72,98 | -2,51 | 74,86 | 1268 | | Lockheed Martin | 94,97 | -2,05 | 96,96 | 360 | | Lowes Cos | 30,13 | -1,98 | 30,74 | 1720 | | Marsh & McLennan | 31,21 | -0,92 | 31,50 | 432 | | McDonalds Corp | 50,73 | -0,80 | 51,14 | 930 | | Medtronic | 52,90 | -0,49 | 53,16 | 713 | | Merck & Co | 49,25 | -0,34 | 49,42 | 1602 | | Merrill Lynch | 84,23 | -1,35 | 85,38 | 1442 | | Metlife Inc | 63,80 | -1,10 | 64,51 | 736 | | Micron Tech | 13,62 | +1,49 | 13,42 | 5202 | | Microsoft | 29,80 | -0,23 | 29,87 | 14668 | | Minnesota Mining | 88,17 | +0,07 | 88,11 | 599 | | Motorola Inc | 17,72 | -0,45 | 17,80 | 3070 | | Occidental Petr | 60,56 | -0,13 | 60,64 | 1057 | | Omnicom Group | 52,53 | +0,31 | 52,37 | 412 | | Oracle Corp | 19,99 | -0,84 | 20,16 | 10587 | | Pfizer Inc | 25,86 | -0,08 | 25,88 | 5163 | | Philip Morris | 71,43 | -0,38 | 71,70 | 1648 | | Raytheon Co | 53,61 | -1,52 | 54,44 | 623 | | Schering-plough | 30,26 | -0,20 | 30,32 | 822 | | Tenet Healthcare | 6,56 | -0,15 | 6,57 | 967 | | Texas Instrument | 38,43 | +0,47 | 38,25 | 1575 | | Textron Inc | 113,64 | -0,36 | 114,05 | 85 | | Time Warner Inc | 20,78 | -1,00 | 20,99 | 2805 | | Tyco Int | 51,02 | -0,35 | 51,20 | 1601 | | Unisys Corp | 9,24 | -1,91 | 9,42 | 482 | | UPS | 74,33 | -0,09 | 74,40 | 704 | | United Tech | 72,25 | -0,50 | 72,61 | 958 | | Unitedhealth Gr | 52,40 | +0,87 | 51,95 | 901 | | US Bancorp | 33,09 | -0,78 | 33,35 | 2005 | | Verizon Comm | 41,47 | -1,31 | 42,02 | 1472 | | Wachovia | 50,89 | -1,13 | 51,47 | 1564 | | Wal-Mart Stores | 47,80 | -1,44 | 48,50 | 2863 | | Walt Disney Co | 34,05 | -1,19 | 34,46 | 1546 | | Washington Mutual | 42,38 | -1,14 | 42,87 | 1732 | | Wells Fargo | 34,69 | -1,22 | 35,12 | 3329 | | Xerox Corp | 19,31 | +1,21 | 19,08 | 1139 |
|
