| 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 | | Daimler-Chrysler | 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 | 53,27 | -0,54 | 53,56 | 650 | | Agilent Tech | 39,78 | -0,15 | 39,84 | 255 | | Alcoa | 46,46 | -0,66 | 46,77 | 2158 | | Allstate Corp | 60,28 | -0,79 | 60,76 | 240 | | Alltel | 67,67 | -0,27 | 67,85 | 350 | | Amer Electric Power | 45,85 | +1,24 | 45,29 | 259 | | Amer Express Co | 64,63 | +4,44 | 61,88 | 1979 | | AIG | 69,50 | -0,42 | 69,79 | 1047 | | Amgen | 55,34 | -1,23 | 56,03 | 4289 | | Analog Devices | 39,24 | -0,05 | 39,26 | 415 | | Anheuser-Busch | 50,47 | -0,63 | 50,79 | 504 | | Time Warner Inc | 20,97 | +0,19 | 20,93 | 1772 | | Apple Comp Inc | 138,96 | +0,62 | 138,10 | 11771 | | Applied Materials | 21,45 | +4,03 | 20,62 | 19949 | | Automatic Data Proc | 48,90 | -0,47 | 49,13 | 164 | | Bank of America | 49,85 | +0,46 | 49,62 | 2282 | | Bank of New York | 46,77 | +1,98 | 45,86 | 1185 | | Baxter Int | 58,92 | +0,24 | 58,78 | 341 | | BCE Inc | 39,31 | +0,49 | 39,12 | 79 | | Berkshire cl a* | 110,25 | -0,28 | 110,56 | 1 | | Berkshire cl b* | 3,65 | -0,11 | 3,65 | 1 | | Boeing Co | 102,08 | +0,01 | 102,07 | 400 | | Bristol Myers sq | 32,12 | +0,06 | 32,10 | 770 | | Cardinal Health | 71,29 | +0,54 | 70,91 | 195 | | Carnival | 47,43 | -0,59 | 47,71 | 486 | | Caterpillar Inc | 86,89 | +1,15 | 85,90 | 834 | | ChevronTexaco | 92,40 | +0,30 | 92,12 | 1138 | | Cigna | 53,78 | -0,24 | 53,91 | 202 | | Cisco | 29,77 | -0,40 | 29,89 | 10813 | | Citigroup | 52,48 | +0,56 | 52,19 | 2071 | | Coca-Cola Co | 53,63 | -0,41 | 53,85 | 2095 | | Colgate Palmoliv | 68,61 | +0,62 | 68,19 | 312 | | Costco Wholesale | 62,04 | +0,31 | 61,85 | 1114 | | Daimler-Chrysler | 94,05 | -0,94 | 94,94 | 150 | | Dow Chemical Co | 47,15 | +2,10 | 46,18 | 1788 | | Du Pont Co | 52,77 | +1,48 | 52,00 | 1150 | | Eastman Kodak | 28,28 | -0,84 | 28,52 | 166 | | Eli Lilly | 56,40 | -0,86 | 56,89 | 423 | | EMC Corp | 19,09 | -0,21 | 19,13 | 2138 | | Emerson Electric | 50,45 | +0,46 | 50,22 | 313 | | Exelon | 77,41 | +0,48 | 77,04 | 395 | | Exxon Mobil | 90,19 | +0,55 | 89,70 | 2509 | | Fannie Mae | 66,54 | +1,53 | 65,54 | 417 | | First Data Corp | 32,61 | +0,18 | 32,55 | 344 | | Ford Motor Co | 8,85 | -0,11 | 8,86 | 2850 | | Gap Inc | 18,81 | -0,53 | 18,91 | 459 | | Genentech | 74,98 | -0,28 | 75,19 | 295 | | General Elec Co | 40,42 | +0,75 | 40,12 | 5689 | | General Motors | 36,42 | -0,68 | 36,67 | 844 | | Goldman Sachs Gr | 219,72 | -0,31 | 220,40 | 906 | | HJ Heinz Co | 46,82 | +0,49 | 46,59 | 177 | | Halliburton Co | 35,75 | +0,90 | 35,43 | 1036 | | Hewlett-Packard | 47,20 | -0,51 | 47,44 | 1328 | | Home Depot Inc | 40,27 | -0,76 | 40,58 | 1713 | | Honeywell Int | 61,01 | +0,68 | 60,60 | 745 | | Illinois Tool Works | 58,43 | +0,72 | 58,01 | 163 | | Intel Corp | 26,22 | +1,04 | 25,95 | 30093 | | IBM | 110,11 | +0,41 | 109,66 | 920 | | Intl Paper | 40,37 | +0,90 | 40,01 | 462 | | Johnson&Johnson | 62,80 | -1,57 | 63,80 | 3396 | | J P Morgan Chase | 50,14 | +0,62 | 49,83 | 2016 | | Kimberly-Clark | 67,22 | -0,30 | 67,42 | 186 | | Kohls | 67,05 | -1,56 | 68,11 | 720 | | Kroger | 29,19 | +0,07 | 29,17 | 723 | | Lehman Brothers | 72,97 | +0,23 | 72,80 | 1164 | | Lockheed Martin | 98,44 | +1,69 | 96,80 | 234 | | Lowes Cos | 29,82 | -1,16 | 30,17 | 765 | | Marsh & McLennan | 31,41 | +0,48 | 31,26 | 240 | | McDonalds Corp | 52,19 | +0,17 | 52,10 | 669 | | Medtronic | 52,38 | -0,15 | 52,46 | 406 | | Merck & Co | 50,50 | -0,65 | 50,83 | 992 | | Merrill Lynch | 87,29 | -0,11 | 87,39 | 2673 | | Metlife Inc | 64,64 | -0,39 | 64,89 | 306 | | Micron Tech | 13,94 | -0,29 | 13,98 | 2087 | | Microsoft | 30,40 | +1,23 | 30,03 | 25415 | | Minnesota Mining | 91,17 | +0,33 | 90,87 | 466 | | Motorola Inc | 18,12 | -0,22 | 18,16 | 2162 | | Occidental Petr | 61,78 | +0,39 | 61,54 | 1221 | | Omnicom Group | 53,70 | -0,39 | 53,91 | 196 | | Oracle Corp | 20,29 | +0,45 | 20,20 | 4731 | | Pfizer Inc | 26,10 | +0,08 | 26,08 | 2917 | | Philip Morris | 71,42 | +0,15 | 71,31 | 1139 | | Raytheon Co | 54,30 | +0,70 | 53,92 | 282 | | Schering-plough | 32,30 | -0,31 | 32,40 | 626 | | Tenet Healthcare | 6,54 | -1,06 | 6,61 | 1085 | | Texas Instrument | 39,26 | +0,49 | 39,07 | 1378 | | Textron Inc | 115,19 | -0,72 | 116,03 | 101 | | Time Warner Inc | 20,97 | +0,19 | 20,93 | 1772 | | Tyco Int | 50,49 | +0,12 | 50,43 | 667 | | Unisys Corp | 9,12 | -0,87 | 9,20 | 126 | | UPS | 75,63 | +0,13 | 75,53 | 419 | | United Tech | 77,24 | +0,74 | 76,67 | 1061 | | Unitedhealth Gr | 53,21 | +0,49 | 52,95 | 638 | | US Bancorp | 32,92 | -0,84 | 33,20 | 1243 | | Verizon Comm | 42,42 | -0,80 | 42,76 | 1566 | | Wachovia | 52,60 | +0,46 | 52,36 | 962 | | Wal-Mart Stores | 48,71 | -0,47 | 48,94 | 1555 | | Walt Disney Co | 34,60 | +0,38 | 34,47 | 1105 | | Washington Mutual | 42,44 | -0,21 | 42,53 | 653 | | Wells Fargo | 35,79 | +0,96 | 35,45 | 1682 | | Xerox Corp | 19,79 | — | 19,79 | 600 |
|
