| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -1,70 | 10,0 | 5636 | | ANZ Banking Grp | 28,2 | -1,36 | 28,6 | 7746 | | CommonWealth Bank | 54,0 | -1,10 | 54,6 | 4112 | | National Australian Bank | 39,0 | -0,59 | 39,2 | 4430 | | Telstra Corp | 4,4 | +0,92 | 4,4 | 49687 | | Westpac Banking | 25,9 | -1,11 | 26,1 | 5780 | | Япония (JPY) | | Asahi Kasei | 840,0 | +0,72 | 834,0 | 4434 | | Daiwa Securities | 1131,0 | -0,62 | 1138,0 | 6158 | | Fuji Photo Film | 5110,0 | +0,20 | 5100,0 | 1759 | | Fujitsu Ltd | 728,0 | +0,28 | 726,0 | 7579 | | Honda Motor Co | 4030,0 | +0,75 | 4000,0 | 3522 | | Kao Corp | 3390,0 | +0,30 | 3380,0 | 1073 | | KDDI* | 819000,0 | -0,49 | 823000,0 | 11 | | Mitsubishi Fin Gr* | 1140000,
0 | -1,72 | 1160000,0 | 42 | | Mitsubishi Electric | 1327,0 | +0,30 | 1323,0 | 8388 | | NEC Corp | 552,0 | +0,36 | 550,0 | 9442 | | Nippon Steel Corp | 835,0 | +1,33 | 824,0 | 52297 | | Nissan Motor Co | 1207,0 | -0,33 | 1211,0 | 12437 | | NTT* | 508000,0 | +0,99 | 503000,0 | 18 | | NTT DoCoMo* | 169000,0 | +1,81 | 166000,0 | 88 | | Pioneer | 1538,0 | -0,06 | 1539,0 | 1340 | | Ricoh | 2465,0 | +1,23 | 2435,0 | 2371 | | Seikisui House | 1542,0 | -0,19 | 1545,0 | 2937 | | Shin-Etsu Chem | 8250,0 | — | 8250,0 | 1083 | | Sony | 5670,0 | -1,05 | 5730,0 | 5218 | | Sumitomo Chem | 903,0 | -1,20 | 914,0 | 6604 | | TDK Corp | 9770,0 | +1,98 | 9580,0 | 1259 | | Toshiba Corp | 1098,0 | +0,73 | 1090,0 | 19756 | | Toyota Motor Co | 7060,0 | -0,14 | 7070,0 | 6064 | | Гонконг (HKD) | | Cheung Kong | 105,2 | — | 105,2 | 3516 | | China Mobile | 86,5 | +0,99 | 85,6 | 20463 | | China Unicom | 12,8 | +2,74 | 12,4 | 10836 | | CLP Holdings | 52,2 | +2,76 | 50,8 | 5416 | | CNOOC | 8,6 | -0,12 | 8,6 | 67598 | | Hang Seng Bank | 118,8 | +0,34 | 118,4 | 1117 | | Henderson Land | 53,2 | +0,57 | 52,9 | 1607 | | HSBC Holdings | 141,3 | — | 141,3 | 13797 | | Hutchison | 78,5 | +1,03 | 77,7 | 7899 | | Франция (EUR) | | Axa | 28,8 | -1,30 | 29,2 | 13777 | | BNP Paribas | 78,2 | -3,48 | 81,0 | 7026 | | Bouygues | 53,3 | -1,13 | 53,9 | 1910 | | Danone | 53,4 | -1,78 | 54,4 | 3355 | | EADS | 21,2 | -0,75 | 21,3 | 2034 | | France Telecom | 20,6 | +0,44 | 20,6 | 20744 | | Lafarge | 114,9 | -1,25 | 116,4 | 856 | | Michelin | 88,1 | -0,77 | 88,8 | 1042 | | Peugeot | 59,0 | -0,91 | 59,6 | 1128 | | Renault | 97,0 | -1,76 | 98,7 | 1896 | | Sanofi-Synthelab | 58,7 | -1,03 | 59,3 | 4971 | | Schneider Elec | 94,5 | -0,51 | 95,0 | 1124 | | STMicroelectronics | 12,6 | +0,16 | 12,6 | 3648 | | Total Fina Elf | 53,5 | -1,73 | 54,5 | 8536 | | Великобритания (GBp) | | ARM Holdings | 149,9 | +0,17 | 148,5 | 38083 | | BAE System | 432,5 | -0,86 | 436,3 | 24729 | | Barclays | 637,0 | -3,57 | 658,5 | 74049 | | BP | 546,0 | -1,01 | 544,5 | 47137 | | BAT | 1655,2 | -0,24 | 1635,0 | 6277 | | British Airways | 404,2 | +0,56 | 401,0 | 15797 | | British Telecom | 312,7 | +0,81 | 308,0 | 94525 | | Cable & Wireless | 168,1 | -0,78 | 167,0 | 30189 | | Cadbury Schweppes | 554,5 | -3,65 | 575,5 | 8188 | | HSBC Hldg | 903,6 | -0,33 | 900,0 | 63903 | | Lloyds TSB Grp | 544,0 | -1,65 | 545,5 | 24892 | | Marks & Spencer | 616,0 | -0,32 | 618,0 | 16003 | | Prudential | 664,0 | -1,85 | 676,5 | 9478 | | Reuters Group | 613,0 | +0,49 | 610,0 | 5964 | | Rio Tinto | 3216,6 | -1,09 | 3220,0 | 8570 | | Sainsbury | 547,4 | -0,46 | 547,0 | 9588 | | Unilever | 1505,8 | -1,79 | 1509,0 | 6904 | | Vodafone Airtch | 160,9 | -0,06 | 158,3 | 171728 | | Германия (EUR) | | Allianz AG | 155,5 | -1,20 | 157,4 | 3071 | | BASF | 91,9 | -1,74 | 93,5 | 2687 | | Bayer AG | 52,3 | -1,62 | 53,1 | 4456 | | BMW | 44,2 | -0,25 | 44,3 | 2555 | | Commerzbank AG | 29,5 | -1,47 | 29,9 | 7000 | | Deutsche Bank n | 94,3 | -2,90 | 97,2 | 9787 | | Dt Telekom n | 13,2 | -0,23 | 13,2 | 29792 | | Hypovereinsbank | 41,3 | -0,36 | 41,4 | 71 | | Infineon Tech | 11,2 | +0,45 | 11,1 | 14756 | | Merck KGaA | 93,8 | -0,53 | 94,3 | 391 | | Munich Re | 129,0 | -0,25 | 129,3 | 1804 | | Sap AG | 38,9 | -1,12 | 39,4 | 5930 | | Siemens | 90,5 | -0,70 | 91,1 | 6232 | | Volkswagen AG | 145,2 | +0,18 | 145,0 | 3105 | | Финляндия (EUR) | | Nokia | 22,3 | -1,55 | 22,6 | 32120 | | Stora Enso | 12,1 | +0,58 | 12,0 | 5866 | | Швейцария (CHF) | | Ciba Special | 69,9 | -0,71 | 70,4 | 429 | | Lonza Grp AG | 111,4 | — | 111,4 | 209 | | CS Group | 80,0 | -3,21 | 82,7 | 13120 | | Nestle | 451,8 | -0,66 | 454,8 | 1151 | | Novartis | 64,3 | -1,38 | 65,2 | 8556 | | Roche | 235,9 | -0,46 | 237,0 | 7 | | Swiss Re | 100,1 | -1,48 | 101,6 | 1966 | | UBS AG | 63,5 | -3,86 | 66,1 | 35928 | | Zurich Fin | 328,0 | -3,03 | 338,3 | 1961 | | Швеция (SEK) | | ABB | 155,5 | -0,64 | 156,5 | 4885 | | Electrolux | 152,5 | -2,56 | 156,5 | 2890 | | Ericsson | 25,1 | +0,16 | 25,1 | 71583 | | Nordea | 105,5 | -1,68 | 107,3 | 8604 | | Volvo | 119,0 | -1,24 | 120,5 | 9755 | | Голландия (EUR) | | ABN Amro Hld | 34,4 | +1,30 | 19,6 | 36229 | | Ahold Kon | 9,1 | -0,17 | 34,5 | 44929 | | Fortis | 26,8 | -1,80 | 13,3 | 13705 | | ING Grp | 29,7 | -0,44 | 9,1 | 11790 | | Philips | 28,1 | -2,12 | 27,4 | 9899 | | Россия (ADR) | | АФК Система | 28,40 | -1,76 | 28,91 | 673 | | Вимм-Билль-Данн | 91,75 | -1,97 | 93,59 | 35 | | Вымпелком | 104,91 | -1,31 | 106,30 | 90 | | Газпром | 42,35 | +0,02 | 42,30 | 4571 | | ЛУКОЙЛ | 76,55 | -0,78 | 76,80 | 2614 | | Мобильные телесистемы | 62,52 | +0,10 | 62,46 | 242 | | Норильский никель | 217,00 | +0,23 | 215,00 | 447 | | Пятерочка | 29,00 | +0,55 | 29,25 | 449 | | РАО ЕЭС России | 134,00 | -1,11 | 135,50 | 353 | | Ростелеком | 58,20 | -0,17 | 58,30 | 32 | | Стальная группа Мечел | 40,02 | -1,19 | 40,50 | 105 | | Сургутнефтегаз | 60,70 | +0,50 | 59,90 | 891 | | Канада (CAD) | | Alcan Inc | 100,9 | -1,13 | 28,4 | 7854 | | Bank Nova Scotia | 47,8 | +0,87 | 100,0 | 1108 | | BCE Inc | 38,9 | -1,99 | 62,2 | 3903 | | Imperial Oil | 42,7 | -0,19 | 47,9 | 1738 | | Loblaw Cos Ltd | 48,0 | -0,21 | 39,0 | 3892 | | Nortel Networks | 20,6 | -2,26 | 43,7 | 349 | | Royal Bank of Canada | 51,8 | +0,86 | 47,6 | 139 | | США ($) | | Abbott Labs | 53,10 | -1,47 | 53,89 | 801 | | Agilent Tech | 36,42 | +0,25 | 36,33 | 465 | | Alcoa | 35,14 | -1,13 | 35,54 | 1671 | | Allstate Corp | 52,38 | +0,15 | 52,30 | 976 | | Alltel | 65,99 | -0,78 | 66,51 | 364 | | Amer Electric Power | 45,59 | -1,26 | 46,17 | 374 | | Amer Express Co | 58,58 | -1,46 | 59,45 | 1555 | | AIG | 63,51 | -1,96 | 64,78 | 2097 | | Amgen | 51,75 | +0,96 | 51,26 | 2795 | | Analog Devices | 37,51 | -0,71 | 37,78 | 343 | | Anheuser-Busch | 48,54 | +0,17 | 48,46 | 471 | | Time Warner Inc | 18,39 | -2,18 | 18,80 | 6983 | | Apple Comp Inc | 125,75 | -1,60 | 127,79 | 11324 | | Applied Materials | 21,38 | -1,38 | 21,74 | 9105 | | Automatic Data Proc | 48,11 | -1,01 | 48,60 | 386 | | Bank of America | 48,11 | -0,80 | 48,50 | 3310 | | Bank of New York | 39,91 | -4,89 | 41,96 | 1528 | | Baxter Int | 52,93 | +0,19 | 52,83 | 471 | | BCE Inc | 36,58 | -1,14 | 37,00 | 112 | | Berkshire cl a* | 111,50 | — | 111,50 | 1 | | Berkshire cl b* | 3,64 | -0,03 | 3,64 | 4 | | Boeing Co | 98,30 | -1,75 | 100,05 | 616 | | Bristol Myers sq | 28,68 | -0,97 | 28,96 | 722 | | Cardinal Health | 68,46 | -0,45 | 68,77 | 309 | | Carnival | 44,96 | -3,37 | 46,53 | 837 | | Caterpillar Inc | 76,96 | -1,21 | 77,90 | 942 | | ChevronTexaco | 82,42 | -0,04 | 82,45 | 1356 | | Cigna | 48,08 | -0,85 | 48,49 | 369 | | Cisco | 30,46 | -1,19 | 30,83 | 25047 | | Citigroup | 45,72 | -1,76 | 46,54 | 5192 | | Coca-Cola Co | 54,16 | -0,66 | 54,52 | 1434 | | Colgate Palmoliv | 65,70 | -0,90 | 66,30 | 416 | | Costco Wholesale | 60,95 | -1,34 | 61,78 | 1115 | | Daimler-Chrysler | #N.A N.P | #N.A N.
P | #N.A N.P | #VALUE! | | Dow Chemical Co | 41,48 | -0,31 | 41,61 | 888 | | Du Pont Co | 47,79 | -0,33 | 47,95 | 779 | | Eastman Kodak | 27,38 | -1,93 | 27,92 | 503 | | Eli Lilly | 56,19 | -1,30 | 56,93 | 593 | | EMC Corp | 18,62 | -2,26 | 19,05 | 20950 | | Emerson Electric | 47,43 | -1,41 | 48,11 | 495 | | Exelon | 72,00 | -1,10 | 72,80 | 429 | | Exxon Mobil | 82,37 | -0,66 | 82,92 | 2902 | | Fannie Mae | 61,65 | -3,85 | 64,12 | 1598 | | First Data Corp | 30,72 | -0,58 | 30,90 | 1697 | | Ford Motor Co | 8,25 | -1,43 | 8,37 | 4841 | | Gap Inc | 17,03 | -0,93 | 17,19 | 1269 | | Genentech | 72,95 | +1,39 | 71,95 | 421 | | General Elec Co | 37,65 | -1,36 | 38,17 | 6300 | | General Motors | 33,96 | -1,45 | 34,46 | 1681 | | Goldman Sachs Gr | 170,87 | -3,74 | 177,50 | 3432 | | HJ Heinz Co | 43,06 | -0,21 | 43,15 | 292 | | Halliburton Co | 33,40 | +0,54 | 33,22 | 1928 | | Hewlett-Packard | 47,25 | -2,44 | 48,43 | 2984 | | Home Depot Inc | 34,03 | -3,43 | 35,24 | 6020 | | Honeywell Int | 57,30 | +1,43 | 56,49 | 707 | | Illinois Tool Works | 53,55 | -1,07 | 54,13 | 182 | | Intel Corp | 23,97 | -0,20 | 24,02 | 20705 | | IBM | 111,95 | -0,67 | 112,71 | 941 | | Intl Paper | 32,62 | -2,19 | 33,35 | 995 | | Johnson&Johnson | 61,79 | +0,55 | 61,45 | 1927 | | J P Morgan Chase | 43,31 | -1,19 | 43,83 | 3537 | | Kimberly-Clark | 69,16 | -0,79 | 69,71 | 403 | | Kohls | 56,92 | -3,88 | 59,22 | 1300 | | Kroger | 24,75 | -2,79 | 25,46 | 1392 | | Lehman Brothers | 54,88 | -4,22 | 57,30 | 3545 | | Lockheed Martin | 96,18 | -1,86 | 98,00 | 431 | | Lowes Cos | 27,06 | -1,74 | 27,54 | 1547 | | Marsh & McLennan | 26,44 | +1,30 | 26,10 | 551 | | McDonalds Corp | 47,95 | -1,56 | 48,71 | 1098 | | Medtronic | 52,97 | +0,40 | 52,76 | 687 | | Merck & Co | 50,16 | -0,79 | 50,56 | 1079 | | Merrill Lynch | 72,22 | -1,78 | 73,53 | 1911 | | Metlife Inc | 62,50 | -0,43 | 62,77 | 758 | | Micron Tech | 11,76 | -1,75 | 11,97 | 2274 | | Microsoft | 28,54 | +0,04 | 28,63 | 12604 | | Minnesota Mining | 85,60 | -0,75 | 86,25 | 616 | | Motorola Inc | 16,88 | +0,18 | 16,85 | 3460 | | Occidental Petr | 55,67 | +0,13 | 55,60 | 708 | | Omnicom Group | 51,54 | -1,09 | 52,11 | 199 | | Oracle Corp | 19,52 | -1,01 | 19,72 | 8235 | | Pfizer Inc | 23,78 | -0,46 | 23,89 | 3334 | | Philip Morris | 67,08 | -0,49 | 67,41 | 1189 | | Raytheon Co | 55,67 | -1,42 | 56,47 | 437 | | Schering-plough | 28,14 | -0,39 | 28,25 | 1948 | | Tenet Healthcare | 4,34 | -1,59 | 4,41 | 487 | | Texas Instrument | 33,15 | -0,06 | 33,17 | 1981 | | Textron Inc | 112,93 | -0,39 | 113,37 | 207 | | Time Warner Inc | 18,39 | -2,18 | 18,80 | 6983 | | Tyco Int | 43,50 | -0,84 | 43,87 | 666 | | Unisys Corp | 7,74 | -0,13 | 7,75 | 253 | | UPS | 76,14 | -0,74 | 76,71 | 584 | | United Tech | 73,12 | -1,20 | 74,01 | 575 | | Unitedhealth Gr | 48,40 | -1,31 | 49,04 | 920 | | US Bancorp | 29,41 | -1,31 | 29,80 | 1530 | | Verizon Comm | 41,47 | -0,43 | 41,65 | 1250 | | Wachovia | 46,10 | -1,68 | 46,89 | 1480 | | Wal-Mart Stores | 43,68 | -5,39 | 46,17 | 10986 | | Walt Disney Co | 32,41 | -2,50 | 33,24 | 1620 | | Washington Mutual | 34,12 | -2,71 | 35,07 | 1493 | | Wells Fargo | 33,82 | -0,24 | 33,90 | 3793 | | Xerox Corp | 15,96 | -3,10 | 16,47 | 1378 |
|
