| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,39 | 10,3 | 4009 | | ANZ Banking Grp | 29,6 | +0,14 | 29,6 | 4658 | | CommonWealth Bank | 55,6 | -0,79 | 56,0 | 1992 | | National Australian Bank | 40,3 | -0,25 | 40,4 | 5864 | | Telstra Corp | 4,7 | +0,43 | 4,6 | 27860 | | Westpac Banking | 26,3 | -0,30 | 26,4 | 6433 | | Япония (JPY) | | Asahi Kasei | 844,0 | -0,47 | 848,0 | 5796 | | Daiwa Securities | 1329,0 | -1,70 | 1352,0 | 8929 | | Fuji Photo Film | 5350,0 | -2,19 | 5470,0 | 1824 | | Fujitsu Ltd | 838,0 | -2,10 | 856,0 | 15852 | | Honda Motor Co | 4470,0 | -1,32 | 4530,0 | 4776 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1352 | | KDDI* | 894000,0 | -0,45 | 898000,0 | 12 | | Mitsubishi Fin Gr* | 1340000,
0 | -2,19 | 1370000,0 | 29 | | Mitsubishi Electric | 1234,0 | +1,90 | 1211,0 | 18239 | | NEC Corp | 639,0 | +1,43 | 630,0 | 31385 | | Nippon Steel Corp | 854,0 | -1,04 | 863,0 | 26260 | | Nissan Motor Co | 1305,0 | -1,88 | 1330,0 | 14223 | | NTT* | 530000,0 | -2,57 | 544000,0 | 51 | | NTT DoCoMo* | 184000,0 | -2,65 | 189000,0 | 214 | | Pioneer | 1674,0 | -2,67 | 1720,0 | 3282 | | Ricoh | 2830,0 | -2,41 | 2900,0 | 2277 | | Seikisui House | 1622,0 | -2,23 | 1659,0 | 3482 | | Shin-Etsu Chem | 9140,0 | -0,33 | 9170,0 | 1670 | | Sony | 6330,0 | -2,01 | 6460,0 | 5192 | | Sumitomo Chem | 831,0 | -1,89 | 847,0 | 9080 | | TDK Corp | 11300,0 | -2,16 | 11550,0 | 819 | | Toshiba Corp | 1125,0 | +4,46 | 1077,0 | 94472 | | Toyota Motor Co | 7660,0 | -1,67 | 7790,0 | 8952 | | Гонконг (HKD) | | Cheung Kong | 108,2 | -1,01 | 109,3 | 7155 | | China Mobile | 85,9 | -0,69 | 86,5 | 27868 | | China Unicom | 13,1 | -2,67 | 13,5 | 9361 | | CLP Holdings | 52,3 | -0,10 | 52,3 | 3270 | | CNOOC | 9,3 | -2,11 | 9,5 | 106692 | | Hang Seng Bank | 106,9 | -1,66 | 108,7 | 1737 | | Henderson Land | 55,0 | -0,09 | 55,1 | 2577 | | HSBC Holdings | 143,2 | -1,45 | 145,3 | 23334 | | Hutchison | 84,8 | -1,40 | 86,0 | 12354 | | Франция (EUR) | | Axa | 31,6 | -1,16 | 31,9 | 10992 | | BNP Paribas | 86,0 | -0,72 | 86,6 | 4528 | | Bouygues | 61,0 | -0,60 | 61,4 | 1447 | | Danone | 58,6 | +0,34 | 58,4 | 4929 | | EADS | 23,7 | -0,55 | 23,8 | 2766 | | France Telecom | 20,3 | -0,34 | 20,4 | 8494 | | Lafarge | 131,8 | -1,36 | 133,7 | 889 | | Michelin | 103,0 | -0,89 | 103,9 | 973 | | Peugeot | 62,8 | -0,29 | 63,0 | 1459 | | Renault | 115,5 | -0,57 | 116,2 | 1782 | | Sanofi-Synthelab | 60,6 | -0,66 | 61,0 | 4148 | | Schneider Elec | 100,8 | +0,01 | 100,8 | 2165 | | STMicroelectronics | 14,3 | -0,49 | 14,4 | 4029 | | Total Fina Elf | 60,6 | -0,90 | 61,1 | 7907 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -1,47 | 153,5 | 21531 | | BAE System | 402,3 | -0,74 | 405,3 | 20048 | | Barclays | 706,0 | -0,77 | 711,5 | 22656 | | BP | 606,9 | -0,82 | 611,5 | 79853 | | BAT | 1670,0 | +0,72 | 1658,0 | 4246 | | British Airways | 420,5 | -1,23 | 425,8 | 25957 | | British Telecom | 326,0 | — | 326,0 | 25576 | | Cable & Wireless | 190,5 | -1,09 | 192,6 | 22683 | | Cadbury Schweppes | 661,0 | -1,64 | 672,0 | 8339 | | HSBC Hldg | 905,9 | -0,49 | 910,5 | 49243 | | Lloyds TSB Grp | 554,5 | -0,54 | 557,5 | 18274 | | Marks & Spencer | 641,5 | — | 641,5 | 13444 | | Prudential | 714,0 | +0,56 | 710,0 | 23388 | | Reuters Group | 632,0 | — | 632,0 | 4182 | | Rio Tinto | 3993,0 | +2,25 | 3905,0 | 9437 | | Sainsbury | 585,5 | +1,39 | 577,5 | 15459 | | Unilever | 1684,0 | +2,25 | 1647,0 | 13526 | | Vodafone Airtch | 161,6 | -0,62 | 162,6 | 181352 | | Германия (EUR) | | Allianz AG | 168,1 | -1,22 | 170,2 | 5407 | | BASF | 95,9 | -1,06 | 96,9 | 3048 | | Bayer AG | 55,4 | +1,43 | 54,6 | 5524 | | BMW | 47,7 | -0,93 | 48,2 | 4928 | | Commerzbank AG | 34,8 | -0,52 | 35,0 | 5548 | | DaimlerChrysler | 67,5 | -1,33 | 68,4 | 14639 | | Deutsche Bank n | 105,4 | -0,73 | 106,2 | 6444 | | Dt Telekom n | 13,5 | -0,96 | 13,6 | 23227 | | Hypovereinsbank | 42,3 | -0,17 | 42,4 | 89 | | Infineon Tech | 13,0 | — | 13,0 | 10027 | | Merck KGaA | 100,9 | -1,20 | 102,1 | 475 | | Munich Re | 133,3 | -1,25 | 134,9 | 1874 | | Sap AG | 36,7 | -0,19 | 36,8 | 7203 | | Siemens | 107,1 | -1,25 | 108,5 | 7182 | | Volkswagen AG | 120,7 | -1,11 | 122,0 | 1655 | | Финляндия (EUR) | | Nokia | 20,9 | -1,23 | 21,2 | 29875 | | Stora Enso | 13,8 | -0,58 | 13,9 | 2420 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,38 | 78,1 | 260 | | Lonza Grp AG | 112,3 | +0,09 | 112,2 | 269 | | CS Group | 87,9 | -0,45 | 88,3 | 10046 | | Nestle | 479,0 | — | 479,0 | 1410 | | Novartis | 66,8 | -0,22 | 67,0 | 7701 | | Roche | 242,3 | -0,49 | 243,5 | 3 | | Swiss Re | 109,0 | -1,09 | 110,2 | 1759 | | UBS AG | 72,8 | -1,09 | 73,6 | 15965 | | Zurich Fin | 373,5 | -0,66 | 376,0 | 981 | | Швеция (SEK) | | ABB | 161,5 | +0,62 | 160,5 | 1937 | | Electrolux | 159,5 | -2,15 | 163,0 | 3504 | | Ericsson | 27,7 | -1,35 | 28,1 | 154131 | | Nordea | 108,0 | -0,46 | 108,5 | 6845 | | Volvo | 143,0 | +1,06 | 141,5 | 7033 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +0,58 | 34,5 | 10328 | | Aegon NV | 14,2 | -1,73 | 14,5 | 16025 | | Ahold Kon | 9,7 | +0,10 | 9,6 | 8446 | | Fortis | 30,8 | -0,45 | 30,9 | 5952 | | ING Grp | 32,3 | -0,46 | 32,4 | 10894 | | Philips | 32,0 | -0,50 | 32,1 | 8321 | | Россия (ADR) | | АФК Система | 30,80 | +0,33 | 30,70 | 334 | | Вимм-Билль-Данн | 104,90 | +2,83 | 102,01 | 74 | | Вымпелком | 110,01 | +1,66 | 108,21 | 132 | | Газпром | 43,31 | +1,21 | 42,93 | 8801 | | ЛУКОЙЛ | 82,00 | +1,73 | 80,70 | 3103 | | Мобильные телесистемы | 64,87 | +0,51 | 64,54 | 490 | | Норильский никель | 227,15 | +1,77 | 226,00 | 970 | | Пятерочка | 31,90 | -0,16 | 31,65 | 105 | | РАО ЕЭС России | 140,75 | +0,89 | 140,00 | 420 | | Ростелеком | 58,70 | +1,74 | 57,60 | 37 | | Стальная группа Мечел | 44,00 | +3,87 | 42,36 | 463 | | Сургутнефтегаз | 58,43 | — | 58,50 | 1160 | | Канада (CAD) | | Alcan Inc | 92,9 | +2,94 | 90,2 | 1117 | | Bank of Montreal | 68,8 | -0,51 | 69,1 | 222 | | Bank Nova Scotia | 51,4 | -0,31 | 51,5 | 875 | | BCE Inc | 41,3 | -0,07 | 41,4 | 912 | | Imperial Oil | 50,2 | +0,24 | 50,1 | 303 | | Loblaw Cos Ltd | 51,7 | -0,33 | 51,9 | 118 | | Nortel Networks | 24,6 | +0,41 | 24,5 | 525 | | Royal Bank of Canada | 55,6 | -0,73 | 56,0 | 912 | | США ($) | | Abbott Labs | 53,25 | +0,08 | 53,21 | 4153 | | Agilent Tech | 39,99 | +0,25 | 39,89 | 556 | | Alcoa | 45,55 | +7,35 | 42,43 | 12595 | | Allstate Corp | 61,67 | +1,18 | 60,95 | 474 | | Alltel | 67,46 | -0,04 | 67,49 | 758 | | Amer Electric Power | 45,44 | +1,11 | 44,94 | 324 | | Amer Express Co | 62,42 | +3,55 | 60,28 | 1641 | | AIG | 69,15 | +0,74 | 68,64 | 2618 | | Amgen | 55,10 | -0,05 | 55,13 | 2679 | | Analog Devices | 39,23 | +0,51 | 39,03 | 374 | | Anheuser-Busch | 50,56 | +0,10 | 50,51 | 774 | | Time Warner Inc | 20,57 | -0,63 | 20,70 | 2993 | | Apple Comp Inc | 133,05 | +0,50 | 132,39 | 12714 | | Applied Materials | 20,10 | +0,45 | 20,01 | 8016 | | Automatic Data Proc | 48,28 | +0,21 | 48,18 | 215 | | Bank of America | 49,29 | +1,61 | 48,51 | 3490 | | Bank of New York | 45,27 | +1,73 | 44,50 | 953 | | Baxter Int | 58,26 | +0,29 | 58,09 | 614 | | BCE Inc | 39,37 | +0,20 | 39,29 | 150 | | Berkshire cl a* | 110,97 | -0,03 | 111,00 | 1 | | Berkshire cl b* | 3,67 | -0,45 | 3,69 | 4 | | Boeing Co | 100,02 | -0,10 | 100,12 | 647 | | Bristol Myers sq | 31,93 | +0,98 | 31,62 | 1644 | | Cardinal Health | 69,79 | +1,34 | 68,87 | 370 | | Carnival | 46,47 | -0,26 | 46,59 | 575 | | Caterpillar Inc | 83,60 | +1,74 | 82,17 | 1302 | | ChevronTexaco | 91,89 | +1,26 | 90,75 | 2406 | | Cigna | 54,25 | +0,91 | 53,76 | 207 | | Cisco | 29,17 | +1,43 | 28,76 | 34858 | | Citigroup | 52,03 | +1,21 | 51,41 | 4108 | | Coca-Cola Co | 52,32 | +0,44 | 52,09 | 1427 | | Colgate Palmoliv | 67,49 | +0,90 | 66,89 | 531 | | Costco Wholesale | 60,94 | +0,36 | 60,72 | 2268 | | DaimlerChrysler | 95,38 | +2,82 | 92,76 | 241 | | Dow Chemical Co | 46,01 | +1,23 | 45,45 | 933 | | Du Pont Co | 51,32 | +0,27 | 51,18 | 880 | | Eastman Kodak | 28,08 | +1,19 | 27,75 | 272 | | Eli Lilly | 56,10 | +0,61 | 55,76 | 711 | | EMC Corp | 19,34 | +2,22 | 18,92 | 8602 | | Emerson Electric | 49,40 | +2,17 | 48,35 | 536 | | Exelon | 75,85 | +1,21 | 74,94 | 430 | | Exxon Mobil | 88,21 | +1,05 | 87,29 | 4296 | | Fannie Mae | 65,58 | +1,41 | 64,67 | 341 | | First Data Corp | 32,55 | — | 32,55 | 750 | | Ford Motor Co | 8,92 | +0,22 | 8,90 | 6734 | | Gap Inc | 18,70 | +0,16 | 18,67 | 1693 | | Genentech | 74,46 | -1,94 | 75,93 | 1675 | | General Elec Co | 38,24 | +0,10 | 38,20 | 6812 | | General Motors | 37,16 | +0,92 | 36,82 | 1407 | | Goldman Sachs Gr | 219,23 | +1,16 | 216,72 | 1157 | | HJ Heinz Co | 46,95 | +0,66 | 46,64 | 188 | | Halliburton Co | 34,62 | +0,58 | 34,42 | 3081 | | Hewlett-Packard | 46,49 | +1,84 | 45,65 | 3425 | | Home Depot Inc | 40,91 | +1,06 | 40,48 | 3092 | | Honeywell Int | 59,90 | +1,97 | 58,74 | 1076 | | Illinois Tool Works | 56,98 | +1,26 | 56,27 | 289 | | Intel Corp | 25,24 | +2,73 | 24,57 | 33460 | | IBM | 109,38 | +0,26 | 109,10 | 1035 | | Intl Paper | 39,29 | +0,77 | 38,99 | 520 | | Johnson&Johnson | 62,96 | +0,16 | 62,86 | 2163 | | J P Morgan Chase | 49,09 | +1,99 | 48,13 | 2993 | | Kimberly-Clark | 66,69 | +0,95 | 66,06 | 326 | | Kohls | 68,22 | -0,32 | 68,44 | 1123 | | Kroger | 28,63 | +1,78 | 28,13 | 1239 | | Lehman Brothers | 72,23 | +1,18 | 71,39 | 1843 | | Lockheed Martin | 96,46 | +1,98 | 94,59 | 446 | | Lowes Cos | 30,56 | +1,80 | 30,02 | 1591 | | Marsh & McLennan | 31,04 | +0,45 | 30,90 | 484 | | McDonalds Corp | 51,01 | +0,57 | 50,72 | 1046 | | Medtronic | 52,65 | -0,42 | 52,87 | 765 | | Merck & Co | 50,10 | +2,45 | 48,90 | 2579 | | Merrill Lynch | 84,85 | +2,17 | 83,05 | 1600 | | Metlife Inc | 64,59 | +0,83 | 64,06 | 650 | | Micron Tech | 13,53 | -2,24 | 13,84 | 5667 | | Microsoft | 29,60 | +0,37 | 29,49 | 13196 | | Minnesota Mining | 88,93 | +1,19 | 87,88 | 707 | | Motorola Inc | 17,95 | — | 17,95 | 9987 | | Occidental Petr | 61,16 | +2,43 | 59,71 | 1400 | | Omnicom Group | 53,10 | +1,47 | 52,33 | 341 | | Oracle Corp | 20,35 | +1,85 | 19,98 | 14810 | | Pfizer Inc | 25,68 | +0,90 | 25,45 | 6938 | | Philip Morris | 71,82 | +1,31 | 70,89 | 2114 | | Raytheon Co | 53,46 | +1,33 | 52,76 | 826 | | Schering-plough | 32,40 | +3,25 | 31,38 | 2787 | | Tenet Healthcare | 6,56 | +0,46 | 6,53 | 707 | | Texas Instrument | 38,14 | +0,08 | 38,11 | 2135 | | Textron Inc | 113,06 | +1,22 | 111,70 | 130 | | Time Warner Inc | 20,57 | -0,63 | 20,70 | 2993 | | Tyco Int | 50,68 | -0,61 | 50,99 | 882 | | Unisys Corp | 9,25 | +0,87 | 9,17 | 399 | | UPS | 74,44 | +0,15 | 74,33 | 547 | | United Tech | 73,53 | +0,73 | 73,00 | 810 | | Unitedhealth Gr | 51,89 | +0,93 | 51,41 | 1666 | | US Bancorp | 33,04 | +0,95 | 32,73 | 2658 | | Verizon Comm | 40,93 | +0,32 | 40,80 | 1936 | | Wachovia | 51,76 | +1,31 | 51,09 | 1360 | | Wal-Mart Stores | 48,70 | +2,14 | 47,68 | 5408 | | Walt Disney Co | 34,05 | +0,21 | 33,98 | 1750 | | Washington Mutual | 42,42 | +0,43 | 42,24 | 1421 | | Wells Fargo | 35,39 | +1,35 | 34,92 | 2550 | | Xerox Corp | 19,59 | +0,62 | 19,47 | 764 |
|
