| Эмитент | Посл.
сделка | Изм. (%) | Пред.
закрытие | Объем (тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,52 | 10,5 | 4669 | | ANZ Banking Grp | 29,2 | -0,82 | 29,4 | 3552 | | CommonWealth Bank | 56,5 | -0,39 | 56,7 | 4106 | | National Australian Bank | 40,0 | -1,53 | 40,6 | 3287 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 844,0 | -1,17 | 854,0 | 4120 | | Daiwa Securities | 1287,0 | +0,78 | 1277,0 | 11200 | | Fuji Photo Film | 5250,0 | -1,13 | 5310,0 | 2192 | | Fujitsu Ltd | 841,0 | +0,48 | 837,0 | 8869 | | Honda Motor Co | 4420,0 | +0,68 | 4390,0 | 7052 | | Kao Corp | 3340,0 | -1,18 | 3380,0 | 1935 | | KDDI* | 837000,0 | -3,57 | 868000,0 | 21 | | Mitsubishi Fin Gr* | 1330000,0 | — | 1330000,0 | 40 | | Mitsubishi Electric | 1201,0 | +0,50 | 1195,0 | 8713 | | NEC Corp | 604,0 | -2,27 | 618,0 | 10911 | | Nippon Steel Corp | 904,0 | -2,90 | 931,0 | 75454 | | Nissan Motor Co | 1292,0 | -1,97 | 1318,0 | 20036 | | NTT* | 534000,0 | -0,19 | 535000,0 | 22 | | NTT DoCoMo* | 174000,0 | -1,69 | 177000,0 | 86 | | Pioneer | 1634,0 | -1,51 | 1659,0 | 2510 | | Ricoh | 2755,0 | +0,18 | 2750,0 | 2866 | | Seikisui House | 1501,0 | -1,64 | 1526,0 | 3681 | | Shin-Etsu Chem | 9210,0 | +0,22 | 9190,0 | 2205 | | Sony | 6350,0 | +1,11 | 6280,0 | 13245 | | Sumitomo Chem | 865,0 | -0,35 | 868,0 | 8839 | | TDK Corp | 10790,0 | -2,44 | 11060,0 | 1251 | | Toshiba Corp | 1151,0 | -1,54 | 1169,0 | 37934 | | Toyota Motor Co | 7380,0 | -0,40 | 7410,0 | 7614 | | Гонконг (HKD) | | Cheung Kong | 111,5 | -2,79 | 114,7 | 6992 | | China Mobile | 91,7 | -1,66 | 93,3 | 30271 | | China Unicom | 14,3 | -1,52 | 14,5 | 8898 | | CLP Holdings | 53,7 | -0,65 | 54,0 | 3057 | | CNOOC | 9,3 | -1,38 | 9,4 | 130342 | | Hang Seng Bank | 106,9 | -1,67 | 113,5 | 1927 | | Henderson Land | 55,0 | -1,04 | 57,6 | 2701 | | HSBC Holdings | 143,2 | -0,42 | 143,8 | 33031 | | Hutchison | 84,8 | -0,64 | 85,8 | 14071 | | Франция (EUR) | | Axa | 31,6 | -1,80 | 30,5 | 11928 | | BNP Paribas | 86,0 | -1,43 | 83,3 | 4053 | | Bouygues | 61,0 | +0,28 | 60,7 | 1051 | | Danone | 58,6 | -0,20 | 55,8 | 3561 | | EADS | 23,7 | +0,74 | 23,0 | 2685 | | France Telecom | 20,3 | +0,10 | 19,9 | 15198 | | Lafarge | 131,8 | -2,18 | 127,4 | 1046 | | Michelin | 103,0 | -2,41 | 102,1 | 1260 | | Peugeot | 62,8 | +2,43 | 61,7 | 757 | | Renault | 115,5 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 60,6 | +1,06 | 61,6 | 2821 | | Schneider Elec | 100,8 | +2,38 | 100,9 | 941 | | STMicroelectronics | 14,3 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 60,6 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -1,83 | 150,0 | 17093 | | BAE System | 402,3 | +1,05 | 430,5 | 31860 | | Barclays | 706,0 | -2,10 | 738,5 | 33002 | | BP | 606,9 | -1,02 | 590,0 | 63890 | | BAT | 1670,0 | +1,17 | 1621,0 | 6532 | | British Airways | 420,5 | -1,19 | 420,5 | 13104 | | British Telecom | 326,0 | +2,09 | 322,5 | 36026 | | Cable & Wireless | 190,5 | -0,84 | 177,7 | 34517 | | Cadbury Schweppes | 661,0 | -0,96 | 623,0 | 21120 | | HSBC Hldg | 905,9 | +0,11 | 887,0 | 69993 | | Lloyds TSB Grp | 554,5 | -1,25 | 560,5 | 25692 | | Marks & Spencer | 641,5 | -0,62 | 644,0 | 15677 | | Prudential | 714,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 632,0 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3993,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 585,5 | +0,17 | 590,5 | 6837 | | Unilever | 1684,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 161,6 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 168,1 | -2,05 | 163,9 | 5916 | | BASF | 95,9 | -0,88 | 96,1 | 3569 | | Bayer AG | 55,4 | -1,26 | 53,9 | 6239 | | BMW | 47,7 | -1,76 | 47,1 | 3978 | | Commerzbank AG | 34,8 | -1,55 | 33,6 | 4597 | | Daimler-Chrysler | 67,5 | +2,19 | 65,7 | 25233 | | Deutsche Bank n | 105,4 | -1,64 | 102,9 | 7373 | | Dt Telekom n | 13,5 | -0,23 | 13,0 | 27326 | | Hypovereinsbank | 42,3 | +0,12 | 43,1 | 142 | | Infineon Tech | 13,0 | -0,79 | 12,6 | 14145 | | Merck KGaA | 100,9 | -2,87 | 97,5 | 1613 | | Munich Re | 133,3 | -1,47 | 129,6 | 3134 | | Sap AG | 36,7 | +6,59 | 37,8 | 32858 | | Siemens | 107,1 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 120,7 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 20,9 | -0,86 | 20,9 | 29685 | | Stora Enso | 13,8 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 77,8 | -1,79 | 75,4 | 442 | | Lonza Grp AG | 112,3 | -0,27 | 112,1 | 579 | | CS Group | 87,9 | -3,22 | 83,9 | 18873 | | Nestle | 479,0 | -0,43 | 466,0 | 1451 | | Novartis | 66,8 | -0,61 | 66,1 | 13795 | | Roche | 242,3 | +3,41 | 242,0 | 13 | | Swiss Re | 109,0 | +0,74 | 107,5 | 1149 | | UBS AG | 72,8 | +0,28 | 72,6 | 7318 | | Zurich Fin | 373,5 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 161,5 | +1,32 | 152,0 | 13388 | | Electrolux | 159,5 | -2,02 | 173,5 | 2129 | | Ericsson | 27,7 | -0,62 | 25,8 | 100666 | | Nordea | 108,0 | -0,54 | 110,7 | 8319 | | Volvo | 143,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | -1,96 | 22,5 | 40071 | | Ahold Kon | 9,7 | -2,78 | 36,3 | 36786 | | Fortis | 30,8 | -2,57 | 13,6 | 19083 | | ING Grp | 32,3 | -0,20 | 9,8 | 8480 | | Philips | 32,0 | -0,40 | 30,0 | 8450 | | Россия (ADR) | | ЛУКОЙЛ | 82,00 | +1,73 | 80,70 | 3103 | | Канада (CAD) | | Alcan Inc | 92,9 | +1,07 | 31,7 | 5072 | | Bank Nova Scotia | 51,4 | +0,66 | 100,3 | 1198 | | BCE Inc | 41,3 | +0,03 | 68,8 | 681 | | Imperial Oil | 50,2 | -0,08 | 51,2 | 944 | | Loblaw Cos Ltd | 51,7 | +0,27 | 40,3 | 2175 | | Nortel Networks | 24,6 | -0,02 | 50,2 | 256 | | Royal Bank of Canada | 55,6 | +0,18 | 50,7 | 159 | | США ($) | | Abbott Labs | 51,52 | -1,49 | 52,30 | 979 | | Agilent Tech | 38,58 | -1,46 | 39,15 | 541 | | Alcoa | 38,35 | -6,26 | 40,91 | 5368 | | Allstate Corp | 55,32 | -1,30 | 56,05 | 1012 | | Alltel | 65,95 | -0,27 | 66,13 | 1322 | | Amer Electric Power | 43,67 | -3,02 | 45,03 | 654 | | Amer Express Co | 60,15 | -2,56 | 61,73 | 2080 | | AIG | 67,28 | -1,29 | 68,16 | 4714 | | Amgen | 56,66 | -0,87 | 57,16 | 5297 | | Analog Devices | 36,36 | -1,38 | 36,87 | 649 | | Anheuser-Busch | 48,52 | -2,16 | 49,59 | 1721 | | Time Warner Inc | 19,96 | -1,53 | 20,27 | 3282 | | Apple Comp Inc | 147,43 | +7,41 | 137,26 | 41045 | | Applied Materials | 21,51 | -1,10 | 21,75 | 14022 | | Automatic Data Proc | 46,09 | -1,71 | 46,89 | 1060 | | Bank of America | 47,27 | -1,38 | 47,93 | 5823 | | Bank of New York | 42,94 | -1,38 | 43,54 | 1322 | | Baxter Int | 52,10 | -2,51 | 53,44 | 1234 | | BCE Inc | 38,24 | -1,39 | 38,78 | 124 | | Berkshire cl a* | 109,70 | -0,53 | 110,29 | 1 | | Berkshire cl b* | 3,60 | -1,06 | 3,64 | 18 | | Boeing Co | 104,58 | -2,47 | 107,23 | 1629 | | Bristol Myers sq | 30,49 | -3,48 | 31,59 | 2090 | | Cardinal Health | 66,39 | -1,64 | 67,50 | 475 | | Carnival | 44,76 | -1,99 | 45,67 | 1679 | | Caterpillar Inc | 78,86 | -2,04 | 80,50 | 1599 | | ChevronTexaco | 89,11 | -2,13 | 91,05 | 2260 | | Cigna | 51,91 | -0,95 | 52,41 | 313 | | Cisco | 29,55 | -1,20 | 29,91 | 27396 | | Citigroup | 47,56 | -3,43 | 49,25 | 8886 | | Coca-Cola Co | 53,86 | -0,35 | 54,05 | 2822 | | Colgate Palmoliv | 69,54 | -0,17 | 69,66 | 720 | | Costco Wholesale | 59,13 | -1,94 | 60,30 | 2784 | | Daimler-Chrysler | 89,82 | -3,44 | 93,02 | 657 | | Dow Chemical Co | 43,56 | -4,62 | 45,67 | 1820 | | Du Pont Co | 47,77 | -2,89 | 49,19 | 1458 | | Eastman Kodak | 26,56 | -2,10 | 27,13 | 620 | | Eli Lilly | 57,34 | -1,88 | 58,44 | 1149 | | EMC Corp | 18,56 | -1,85 | 18,91 | 5043 | | Emerson Electric | 48,72 | -0,79 | 49,11 | 941 | | Exelon | 70,14 | -5,78 | 74,44 | 1565 | | Exxon Mobil | 88,52 | -4,60 | 92,79 | 8080 | | Fannie Mae | 61,09 | -2,86 | 62,89 | 1166 | | First Data Corp | 32,13 | -0,37 | 32,25 | 1987 | | Ford Motor Co | 8,23 | +3,26 | 7,97 | 19219 | | Gap Inc | 17,22 | -2,60 | 17,68 | 1166 | | Genentech | 76,90 | +1,44 | 75,81 | 870 | | General Elec Co | 40,05 | -0,92 | 40,42 | 8798 | | General Motors | 32,61 | -3,32 | 33,73 | 2420 | | Goldman Sachs Gr | 195,70 | -3,67 | 203,16 | 3244 | | HJ Heinz Co | 44,88 | -0,97 | 45,32 | 363 | | Halliburton Co | 37,17 | -1,01 | 37,55 | 2267 | | Hewlett-Packard | 47,46 | -0,17 | 47,54 | 2602 | | Home Depot Inc | 37,36 | -1,79 | 38,04 | 3563 | | Honeywell Int | 59,85 | -1,69 | 60,88 | 1491 | | Illinois Tool Works | 55,67 | -0,89 | 56,17 | 497 | | Intel Corp | 24,13 | -1,51 | 24,50 | 29007 | | IBM | 117,79 | -0,26 | 118,10 | 2190 | | Intl Paper | 38,05 | -2,39 | 38,98 | 961 | | Johnson&Johnson | 60,95 | -0,94 | 61,53 | 2216 | | J P Morgan Chase | 43,81 | -3,23 | 45,27 | 9114 | | Kimberly-Clark | 69,94 | +1,05 | 69,21 | 881 | | Kohls | 62,77 | -2,26 | 64,22 | 1009 | | Kroger | 27,18 | -0,66 | 27,36 | 1406 | | Lehman Brothers | 64,86 | -4,14 | 67,66 | 2767 | | Lockheed Martin | 102,11 | +0,21 | 101,90 | 613 | | Lowes Cos | 28,18 | -1,57 | 28,63 | 1925 | | Marsh & McLennan | 29,07 | -2,52 | 29,82 | 630 | | McDonalds Corp | 50,51 | -0,88 | 50,96 | 2789 | | Medtronic | 51,52 | -0,19 | 51,62 | 1075 | | Merck & Co | 52,64 | -1,39 | 53,38 | 3713 | | Merrill Lynch | 74,85 | -4,16 | 78,10 | 5324 | | Metlife Inc | 62,23 | -2,67 | 63,94 | 1054 | | Micron Tech | 12,73 | -2,68 | 13,08 | 4792 | | Microsoft | 30,14 | -1,86 | 30,71 | 23343 | | Minnesota Mining | 90,50 | +0,98 | 89,62 | 1468 | | Motorola Inc | 17,49 | -1,07 | 17,68 | 4090 | | Occidental Petr | 58,82 | -3,13 | 60,72 | 1485 | | Omnicom Group | 52,55 | -4,09 | 54,79 | 778 | | Oracle Corp | 20,12 | -2,24 | 20,58 | 13404 | | Pfizer Inc | 24,47 | -1,25 | 24,78 | 6784 | | Philip Morris | 66,98 | -1,28 | 67,85 | 2121 | | Raytheon Co | 55,67 | +0,94 | 55,15 | 1015 | | Schering-plough | 29,50 | -2,22 | 30,17 | 1692 | | Tenet Healthcare | 5,66 | -2,75 | 5,82 | 857 | | Texas Instrument | 36,08 | -1,93 | 36,79 | 3251 | | Textron Inc | 117,42 | -2,54 | 120,48 | 317 | | Time Warner Inc | 19,96 | -1,53 | 20,27 | 3282 | | Tyco Int | 48,78 | -0,45 | 49,00 | 757 | | Unisys Corp | 8,58 | -1,83 | 8,74 | 584 | | UPS | 75,66 | -0,72 | 76,21 | 949 | | United Tech | 75,33 | +0,19 | 75,19 | 1585 | | Unitedhealth Gr | 50,78 | -0,84 | 51,21 | 884 | | US Bancorp | 30,48 | -2,12 | 31,14 | 2938 | | Verizon Comm | 42,59 | -1,46 | 43,22 | 1966 | | Wachovia | 47,43 | -2,87 | 48,83 | 2648 | | Wal-Mart Stores | 47,07 | -1,67 | 47,87 | 3327 | | Walt Disney Co | 34,55 | -1,09 | 34,93 | 1925 | | Washington Mutual | 38,70 | -1,73 | 39,38 | 2049 | | Wells Fargo | 33,92 | -1,88 | 34,57 | 5862 | | Xerox Corp | 17,95 | -1,48 | 18,22 | 1267 |
|
