| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -3,26 | 9,8 | 10527 | | ANZ Banking Grp | 27,6 | -2,13 | 28,2 | 9180 | | CommonWealth Bank | 53,0 | -1,85 | 54,0 | 6136 | | National Australian Bank | 38,4 | -1,64 | 39,0 | 6063 | | Telstra Corp | 4,4 | -0,91 | 4,4 | 51475 | | Westpac Banking | 25,1 | -2,75 | 25,9 | 7874 | | Япония (JPY) | | Asahi Kasei | 831,0 | -1,07 | 840,0 | 7481 | | Daiwa Securities | 1095,0 | -3,18 | 1131,0 | 16653 | | Fuji Photo Film | 5100,0 | -0,20 | 5110,0 | 3420 | | Fujitsu Ltd | 705,0 | -3,16 | 728,0 | 11908 | | Honda Motor Co | 3920,0 | -2,73 | 4030,0 | 5925 | | Kao Corp | 3330,0 | -1,77 | 3390,0 | 1633 | | KDDI* | 822000,0 | +0,37 | 819000,0 | 15 | | Mitsubishi Fin Gr* | 1080000,
0 | -5,26 | 1140000,0 | 53 | | Mitsubishi Electric | 1321,0 | -0,45 | 1327,0 | 8789 | | NEC Corp | 542,0 | -1,81 | 552,0 | 12263 | | Nippon Steel Corp | 824,0 | -1,32 | 835,0 | 70719 | | Nissan Motor Co | 1149,0 | -4,81 | 1207,0 | 25419 | | NTT* | 501000,0 | -1,38 | 508000,0 | 26 | | NTT DoCoMo* | 165000,0 | -2,37 | 169000,0 | 94 | | Pioneer | 1495,0 | -2,80 | 1538,0 | 3204 | | Ricoh | 2425,0 | -1,62 | 2465,0 | 3495 | | Seikisui House | 1520,0 | -1,43 | 1542,0 | 3976 | | Shin-Etsu Chem | 8220,0 | -0,36 | 8250,0 | 1505 | | Sony | 5520,0 | -2,65 | 5670,0 | 7675 | | Sumitomo Chem | 886,0 | -1,88 | 903,0 | 7593 | | TDK Corp | 9640,0 | -1,33 | 9770,0 | 1274 | | Toshiba Corp | 1073,0 | -2,28 | 1098,0 | 21823 | | Toyota Motor Co | 6850,0 | -2,97 | 7060,0 | 12664 | | Гонконг (HKD) | | Cheung Kong | 102,3 | -2,76 | 105,2 | 6275 | | China Mobile | 84,2 | -2,66 | 86,5 | 34213 | | China Unicom | 12,2 | -4,70 | 12,8 | 15822 | | CLP Holdings | 51,4 | -1,44 | 52,2 | 2884 | | CNOOC | 8,3 | -4,29 | 8,6 | 126746 | | Hang Seng Bank | 116,9 | -1,60 | 118,8 | 4235 | | Henderson Land | 51,6 | -3,01 | 53,2 | 3138 | | HSBC Holdings | 137,9 | -1,48 | 140,0 | 36969 | | Hutchison | 77,0 | -1,91 | 78,5 | 9609 | | Франция (EUR) | | Axa | 28,5 | -1,15 | 28,8 | 14023 | | BNP Paribas | 77,1 | -1,45 | 78,2 | 9389 | | Bouygues | 53,2 | -0,17 | 53,3 | 1618 | | Danone | 53,8 | +0,69 | 53,4 | 3811 | | EADS | 20,9 | -1,42 | 21,2 | 3112 | | France Telecom | 20,9 | +1,26 | 20,6 | 22857 | | Lafarge | 114,2 | -0,60 | 114,9 | 812 | | Michelin | 87,8 | -0,37 | 88,1 | 850 | | Peugeot | 58,7 | -0,51 | 59,0 | 1482 | | Renault | 95,4 | -1,63 | 97,0 | 1800 | | Sanofi-Synthelab | 58,2 | -0,89 | 58,7 | 5948 | | Schneider Elec | 93,9 | -0,61 | 94,5 | 847 | | STMicroelectronics | 12,3 | -2,14 | 12,6 | 4276 | | Total Fina Elf | 53,7 | +0,39 | 53,5 | 8276 | | Великобритания (GBp) | | ARM Holdings | 144,3 | -2,19 | 148,5 | 17545 | | BAE System | 429,0 | — | 431,5 | 20064 | | Barclays | 622,9 | -0,63 | 637,0 | 56270 | | BP | 537,7 | +0,37 | 540,0 | 70106 | | BAT | 1622,8 | -0,25 | 1630,0 | 4074 | | British Airways | 399,1 | -0,19 | 403,0 | 17011 | | British Telecom | 311,3 | +0,40 | 310,5 | 81685 | | Cable & Wireless | 164,4 | +0,06 | 165,1 | 21518 | | Cadbury Schweppes | 546,6 | -0,81 | 556,0 | 19818 | | HSBC Hldg | 884,5 | -1,28 | 895,0 | 74520 | | Lloyds TSB Grp | 530,9 | — | 538,5 | 48929 | | Marks & Spencer | 610,0 | -0,81 | 615,5 | 11957 | | Prudential | 652,7 | -1,43 | 665,0 | 26052 | | Reuters Group | 617,2 | +1,47 | 611,0 | 9749 | | Rio Tinto | 3078,7 | -0,82 | 3175,0 | 10440 | | Sainsbury | 542,4 | -0,28 | 545,0 | 7741 | | Unilever | 1508,5 | +1,75 | 1485,0 | 10446 | | Vodafone Airtch | 158,0 | -0,32 | 158,1 | 180738 | | Германия (EUR) | | Allianz AG | 154,0 | -1,00 | 155,5 | 4356 | | BASF | 92,1 | +0,21 | 91,9 | 3391 | | Bayer AG | 55,1 | +5,49 | 52,3 | 13801 | | BMW | 44,5 | +0,70 | 44,2 | 3104 | | Commerzbank AG | 29,6 | +0,65 | 29,5 | 7193 | | Deutsche Bank n | 93,4 | -0,95 | 94,3 | 11937 | | Dt Telekom n | 13,2 | +0,23 | 13,2 | 29872 | | Hypovereinsbank | 40,9 | -0,90 | 41,3 | 258 | | Infineon Tech | 11,1 | -0,72 | 11,2 | 9356 | | Merck KGaA | 91,7 | -2,24 | 93,8 | 710 | | Munich Re | 129,4 | +0,35 | 129,0 | 1877 | | Sap AG | 39,0 | +0,31 | 38,9 | 10765 | | Siemens | 89,7 | -0,83 | 90,5 | 6884 | | Volkswagen AG | 146,8 | +1,07 | 145,2 | 3934 | | Финляндия (EUR) | | Nokia | 21,9 | -1,80 | 22,3 | 29292 | | Stora Enso | 12,1 | +0,08 | 12,1 | 3449 | | Швейцария (CHF) | | Ciba Special | 69,1 | -1,15 | 69,9 | 516 | | Lonza Grp AG | 110,8 | -0,54 | 111,4 | 396 | | CS Group | 78,9 | -1,37 | 80,0 | 13620 | | Nestle | 494,5 | +9,46 | 451,8 | 7146 | | Novartis | 64,1 | -0,23 | 64,3 | 10610 | | Roche | 237,5 | +0,68 | 235,9 | 14 | | Swiss Re | 99,3 | -0,80 | 100,1 | 2928 | | UBS AG | 63,3 | -0,39 | 63,5 | 23660 | | Zurich Fin | 325,0 | -0,91 | 328,0 | 1609 | | Швеция (SEK) | | ABB | 155,5 | — | 155,5 | 4543 | | Electrolux | 155,0 | +1,64 | 152,5 | 3667 | | Ericsson | 24,9 | -0,88 | 25,1 | 87846 | | Nordea | 104,2 | -1,23 | 105,5 | 13845 | | Volvo | 114,8 | -3,57 | 119,0 | 14487 | | Голландия (EUR) | | ABN Amro Hld | 33,9 | — | 19,6 | 0 | | Ahold Kon | 9,0 | -1,60 | 34,4 | 30067 | | Fortis | 26,5 | -0,23 | 13,1 | 11645 | | ING Grp | 29,2 | -0,44 | 9,1 | 16352 | | Philips | 27,9 | -1,19 | 26,8 | 9715 | | Россия (ADR) | | АФК Система | 27,39 | -2,38 | 28,58 | 1051 | | Вимм-Билль-Данн | 89,00 | -1,76 | 90,59 | 12 | | Вымпелком | 102,81 | -0,92 | 103,76 | 191 | | Газпром | 41,57 | -1,91 | 42,31 | 7126 | | ЛУКОЙЛ | 74,50 | -1,57 | 76,20 | 3311 | | Мобильные телесистемы | 61,55 | -1,12 | 62,25 | 380 | | Норильский никель | 210,00 | -2,67 | 215,50 | 641 | | Пятерочка | 28,95 | -1,39 | 29,41 | 153 | | РАО ЕЭС России | 132,00 | -0,75 | 134,00 | 1836 | | Ростелеком | 56,86 | -1,89 | 58,20 | 32 | | Стальная группа Мечел | 38,52 | -2,68 | 39,58 | 167 | | Сургутнефтегаз | 59,10 | -1,83 | 60,20 | 1390 | | Канада (CAD) | | Alcan Inc | 102,0 | -0,64 | 28,1 | 7350 | | Bank Nova Scotia | 48,1 | +1,14 | 100,9 | 1246 | | BCE Inc | 39,1 | +0,52 | 61,3 | 2622 | | Imperial Oil | 43,9 | +0,90 | 47,7 | 2441 | | Loblaw Cos Ltd | 47,1 | +0,75 | 38,9 | 5177 | | Nortel Networks | 20,1 | +1,98 | 43,0 | 381 | | Royal Bank of Canada | 52,3 | -1,63 | 47,9 | 154 | | США ($) | | Abbott Labs | 52,98 | +0,97 | 52,47 | 1088 | | Agilent Tech | 32,34 | -10,98 | 36,33 | 1828 | | Alcoa | 34,77 | -0,26 | 34,86 | 2916 | | Allstate Corp | 53,39 | +1,95 | 52,37 | 960 | | Alltel | 65,82 | +0,37 | 65,58 | 759 | | Amer Electric Power | 44,98 | +0,11 | 44,93 | 397 | | Amer Express Co | 57,38 | +0,14 | 57,30 | 1679 | | AIG | 63,88 | +0,71 | 63,43 | 2264 | | Amgen | 50,88 | -0,86 | 51,32 | 4703 | | Analog Devices | 37,17 | -0,61 | 37,40 | 410 | | Anheuser-Busch | 48,30 | +0,54 | 48,04 | 777 | | Time Warner Inc | 18,37 | +0,99 | 18,19 | 6167 | | Apple Comp Inc | 122,00 | -1,64 | 124,03 | 16546 | | Applied Materials | 20,49 | -3,53 | 21,24 | 18242 | | Automatic Data Proc | 47,67 | -0,21 | 47,77 | 361 | | Bank of America | 48,50 | +1,34 | 47,86 | 5303 | | Bank of New York | 40,16 | -0,22 | 40,25 | 1436 | | Baxter Int | 51,87 | -1,11 | 52,45 | 701 | | BCE Inc | 36,34 | -0,06 | 36,36 | 149 | | Berkshire cl a* | 110,75 | +0,54 | 110,15 | 1 | | Berkshire cl b* | 3,65 | +0,53 | 3,63 | 5 | | Boeing Co | 95,96 | -1,71 | 97,63 | 743 | | Bristol Myers sq | 28,48 | -0,07 | 28,50 | 1227 | | Cardinal Health | 67,69 | — | 67,69 | 253 | | Carnival | 43,76 | -1,51 | 44,43 | 1121 | | Caterpillar Inc | 75,46 | -1,71 | 76,77 | 1180 | | ChevronTexaco | 82,69 | +1,00 | 82,45 | 2073 | | Cigna | 48,03 | +0,13 | 47,97 | 322 | | Cisco | 30,55 | +0,96 | 30,26 | 23256 | | Citigroup | 45,91 | +0,55 | 45,66 | 7177 | | Coca-Cola Co | 54,26 | +0,22 | 54,14 | 1099 | | Colgate Palmoliv | 65,63 | +0,28 | 65,45 | 532 | | Costco Wholesale | 59,73 | -1,77 | 60,80 | 2492 | | Dow Chemical Co | 40,63 | -0,85 | 40,98 | 921 | | Du Pont Co | 47,49 | +0,70 | 47,16 | 1980 | | Eastman Kodak | 27,08 | -1,28 | 27,43 | 496 | | Eli Lilly | 55,03 | -0,74 | 55,44 | 997 | | EMC Corp | 18,31 | -0,16 | 18,34 | 8225 | | Emerson Electric | 46,83 | +0,21 | 46,99 | 621 | | Exelon | 70,53 | -0,37 | 70,79 | 707 | | Exxon Mobil | 83,66 | +0,64 | 83,13 | 3994 | | Fannie Mae | 63,64 | +1,21 | 62,88 | 1472 | | First Data Corp | 30,87 | +0,52 | 30,71 | 1813 | | Ford Motor Co | 8,13 | +0,74 | 8,07 | 4966 | | Gap Inc | 16,74 | +0,12 | 16,72 | 2021 | | Genentech | 73,81 | +0,60 | 73,37 | 375 | | General Elec Co | 37,50 | -0,48 | 37,68 | 9253 | | General Motors | 32,85 | -0,67 | 33,32 | 1992 | | Goldman Sachs Gr | 171,12 | +0,81 | 169,75 | 2940 | | HJ Heinz Co | 44,15 | +3,71 | 42,57 | 767 | | Halliburton Co | 33,15 | +0,79 | 32,89 | 2062 | | Hewlett-Packard | 46,83 | -0,95 | 47,28 | 2536 | | Home Depot Inc | 33,78 | +0,78 | 33,52 | 4025 | | Honeywell Int | 55,73 | -1,14 | 56,37 | 1175 | | Illinois Tool Works | 52,92 | -1,49 | 53,72 | 506 | | Intel Corp | 23,66 | -0,59 | 23,80 | 21296 | | IBM | 111,08 | -0,87 | 112,05 | 1141 | | Intl Paper | 32,54 | -0,79 | 32,80 | 732 | | Johnson&Johnson | 61,32 | +0,31 | 61,13 | 2015 | | J P Morgan Chase | 43,61 | +0,72 | 43,30 | 4044 | | Kimberly-Clark | 69,24 | +0,19 | 69,11 | 453 | | Kohls | 56,72 | +0,55 | 56,41 | 1227 | | Kroger | 25,06 | -0,08 | 25,08 | 1132 | | Lehman Brothers | 52,80 | -1,62 | 53,67 | 4155 | | Lockheed Martin | 96,05 | -0,01 | 96,06 | 454 | | Lowes Cos | 26,66 | -0,34 | 26,75 | 1995 | | Marsh & McLennan | 26,44 | +1,38 | 26,08 | 568 | | McDonalds Corp | 48,38 | +0,79 | 48,00 | 1311 | | Medtronic | 52,86 | +0,13 | 52,79 | 532 | | Merck & Co | 50,26 | +0,66 | 49,93 | 1702 | | Merrill Lynch | 71,44 | +0,14 | 71,34 | 3109 | | Metlife Inc | 61,25 | -0,02 | 61,26 | 847 | | Micron Tech | 11,38 | -1,22 | 11,52 | 2318 | | Microsoft | 28,68 | +1,45 | 28,27 | 17122 | | Minnesota Mining | 85,29 | -0,55 | 85,76 | 773 | | Motorola Inc | 16,21 | -1,82 | 16,51 | 2853 | | Occidental Petr | 55,40 | +0,29 | 55,24 | 1079 | | Omnicom Group | 50,45 | -1,29 | 51,11 | 297 | | Oracle Corp | 19,55 | +1,03 | 19,35 | 11149 | | Pfizer Inc | 23,67 | +0,38 | 23,58 | 6155 | | Philip Morris | 66,87 | +0,07 | 66,82 | 1626 | | Raytheon Co | 55,36 | -0,23 | 55,49 | 402 | | Schering-plough | 29,30 | +3,50 | 28,31 | 3512 | | Tenet Healthcare | 4,20 | -1,18 | 4,25 | 958 | | Texas Instrument | 32,46 | -1,52 | 32,96 | 3263 | | Textron Inc | 112,34 | +0,77 | 111,48 | 279 | | Time Warner Inc | 18,37 | +0,99 | 18,19 | 6167 | | Tyco Int | 42,98 | -1,31 | 43,55 | 855 | | Unisys Corp | 7,52 | -0,66 | 7,57 | 318 | | UPS | 74,55 | -1,53 | 75,71 | 1614 | | United Tech | 71,95 | -0,70 | 72,78 | 752 | | Unitedhealth Gr | 49,73 | +2,58 | 48,48 | 1751 | | US Bancorp | 30,09 | +1,83 | 29,55 | 2655 | | Verizon Comm | 40,66 | -0,73 | 40,96 | 1852 | | Wachovia | 46,17 | -0,26 | 46,29 | 2240 | | Wal-Mart Stores | 43,40 | -0,46 | 43,82 | 4668 | | Walt Disney Co | 32,22 | -0,43 | 32,36 | 1898 | | Washington Mutual | 34,03 | +0,18 | 33,97 | 2874 | | Wells Fargo | 33,99 | +0,98 | 33,66 | 3460 | | Xerox Corp | 16,29 | -0,18 | 16,32 | 1139 |
|
