| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | — | 9,5 | 15472 | | ANZ Banking Grp | 27,1 | -1,99 | 27,6 | 13850 | | CommonWealth Bank | 52,5 | -0,94 | 53,0 | 9965 | | National Australian Bank | 38,0 | -1,07 | 38,4 | 10774 | | Telstra Corp | 4,3 | -1,84 | 4,4 | 69933 | | Westpac Banking | 24,8 | -1,47 | 25,1 | 15642 | | Япония (JPY) | | Asahi Kasei | 802,0 | -3,49 | 831,0 | 9020 | | Daiwa Securities | 1100,0 | +0,46 | 1095,0 | 14734 | | Fuji Photo Film | 4910,0 | -3,73 | 5100,0 | 3252 | | Fujitsu Ltd | 677,0 | -3,97 | 705,0 | 22230 | | Honda Motor Co | 3780,0 | -3,57 | 3920,0 | 13085 | | Kao Corp | 3230,0 | -3,00 | 3330,0 | 3129 | | KDDI* | 837000,0 | +1,82 | 822000,0 | 43 | | Mitsubishi Fin Gr* | 1110000,
0 | +2,78 | 1080000,0 | 117 | | Mitsubishi Electric | 1262,0 | -4,47 | 1321,0 | 12562 | | NEC Corp | 533,0 | -1,66 | 542,0 | 16213 | | Nippon Steel Corp | 793,0 | -3,76 | 824,0 | 86796 | | Nissan Motor Co | 1119,0 | -2,61 | 1149,0 | 26203 | | NTT* | 489000,0 | -2,40 | 501000,0 | 45 | | NTT DoCoMo* | 163000,0 | -1,21 | 165000,0 | 140 | | Pioneer | 1442,0 | -3,55 | 1495,0 | 4811 | | Ricoh | 2395,0 | -1,24 | 2425,0 | 7645 | | Seikisui House | 1523,0 | +0,20 | 1520,0 | 9654 | | Shin-Etsu Chem | 7990,0 | -2,80 | 8220,0 | 3378 | | Sony | 5420,0 | -1,81 | 5520,0 | 11482 | | Sumitomo Chem | 877,0 | -1,02 | 886,0 | 9418 | | TDK Corp | 9330,0 | -3,22 | 9640,0 | 1733 | | Toshiba Corp | 1015,0 | -5,41 | 1073,0 | 35689 | | Toyota Motor Co | 6670,0 | -2,63 | 6850,0 | 16574 | | Гонконг (HKD) | | Cheung Kong | 99,2 | -3,03 | 102,3 | 11667 | | China Mobile | 80,9 | -3,92 | 84,2 | 58649 | | China Unicom | 11,7 | -3,95 | 12,2 | 18704 | | CLP Holdings | 50,4 | -2,04 | 51,4 | 6049 | | CNOOC | 7,7 | -6,30 | 8,3 | 204746 | | Hang Seng Bank | 113,2 | -3,17 | 116,9 | 6727 | | Henderson Land | 50,6 | -1,94 | 51,6 | 7504 | | HSBC Holdings | 136,1 | -1,31 | 137,9 | 45156 | | Hutchison | 74,9 | -2,73 | 77,0 | 18534 | | Франция (EUR) | | Axa | 27,8 | -2,49 | 28,5 | 18384 | | BNP Paribas | 74,7 | -3,09 | 77,1 | 9735 | | Bouygues | 50,9 | -4,36 | 53,2 | 2770 | | Danone | 52,6 | -2,10 | 53,8 | 4266 | | EADS | 20,3 | -2,54 | 20,9 | 3357 | | France Telecom | 20,6 | -1,34 | 20,9 | 26688 | | Lafarge | 108,4 | -5,09 | 114,2 | 2340 | | Michelin | 84,2 | -4,10 | 87,8 | 1815 | | Peugeot | 56,9 | -3,08 | 58,7 | 2106 | | Renault | 91,2 | -4,42 | 95,4 | 2862 | | Sanofi-Synthelab | 57,0 | -2,01 | 58,2 | 9026 | | Schneider Elec | 91,0 | -3,09 | 93,9 | 1371 | | STMicroelectronics | 12,0 | -2,60 | 12,3 | 9454 | | Total Fina Elf | 51,4 | -4,24 | 53,7 | 17024 | | Великобритания (GBp) | | ARM Holdings | 140,0 | -5,34 | 145,3 | 15838 | | BAE System | 414,3 | -5,91 | 431,5 | 38072 | | Barclays | 614,2 | -4,42 | 633,0 | 77778 | | BP | 524,1 | -4,06 | 542,0 | 100567 | | BAT | 1605,8 | -2,09 | 1626,0 | 6819 | | British Airways | 385,1 | -5,22 | 402,3 | 22136 | | British Telecom | 305,0 | -3,61 | 311,8 | 48971 | | Cable & Wireless | 160,0 | -4,96 | 165,2 | 28845 | | Cadbury Schweppes | 533,2 | -3,08 | 551,5 | 34958 | | HSBC Hldg | 865,7 | -2,49 | 883,5 | 93978 | | Lloyds TSB Grp | 522,8 | -3,25 | 538,5 | 58318 | | Marks & Spencer | 596,0 | -3,77 | 610,5 | 20528 | | Prudential | 630,3 | -5,49 | 655,5 | 35490 | | Reuters Group | 605,8 | -2,42 | 620,0 | 32313 | | Rio Tinto | 2971,0 | -6,99 | 3149,0 | 19625 | | Sainsbury | 512,5 | -5,70 | 543,5 | 21233 | | Unilever | 1484,3 | -2,12 | 1511,0 | 18628 | | Vodafone Airtch | 151,8 | -5,08 | 157,6 | 372286 | | Германия (EUR) | | Allianz AG | 152,6 | -0,85 | 154,0 | 9041 | | BASF | 90,1 | -2,15 | 92,1 | 7452 | | Bayer AG | 53,7 | -2,59 | 55,1 | 13901 | | BMW | 43,8 | -1,73 | 44,5 | 5571 | | Commerzbank AG | 28,9 | -2,53 | 29,6 | 12134 | | Deutsche Bank n | 91,7 | -1,91 | 93,4 | 15584 | | Dt Telekom n | 13,1 | -1,21 | 13,2 | 57702 | | Hypovereinsbank | 40,1 | -1,93 | 40,9 | 456 | | Infineon Tech | 10,7 | -3,25 | 11,1 | 15624 | | Merck KGaA | 89,5 | -2,41 | 91,7 | 1021 | | Munich Re | 128,2 | -0,95 | 129,4 | 4715 | | Sap AG | 38,0 | -2,59 | 39,0 | 18861 | | Siemens | 86,7 | -3,37 | 89,7 | 14326 | | Volkswagen AG | 145,7 | -0,74 | 146,8 | 4235 | | Финляндия (EUR) | | Nokia | 21,0 | -3,93 | 21,9 | 53053 | | Stora Enso | 11,6 | -3,81 | 12,1 | 5590 | | Швейцария (CHF) | | Ciba Special | 63,3 | -8,40 | 69,1 | 2260 | | Lonza Grp AG | 106,2 | -4,15 | 110,8 | 1144 | | CS Group | 77,2 | -2,22 | 78,9 | 17847 | | Nestle | 481,0 | -2,73 | 494,5 | 3729 | | Novartis | 62,8 | -2,11 | 64,1 | 12225 | | Roche | 231,1 | -2,69 | 237,5 | 21 | | Swiss Re | 96,3 | -3,07 | 99,3 | 3723 | | UBS AG | 61,8 | -2,29 | 63,3 | 22954 | | Zurich Fin | 323,0 | -0,62 | 325,0 | 2343 | | Швеция (SEK) | | ABB | 148,0 | -4,82 | 155,5 | 12220 | | Electrolux | 149,3 | -3,71 | 155,0 | 3264 | | Ericsson | 24,0 | -3,77 | 24,9 | 225659 | | Nordea | 103,5 | -0,67 | 104,2 | 26786 | | Volvo | 111,3 | -3,05 | 114,8 | 18376 | | Голландия (EUR) | | ABN Amro Hld | 31,9 | -5,25 | 19,8 | 46218 | | Ahold Kon | 8,7 | -5,96 | 33,9 | 51665 | | Fortis | 25,9 | -2,23 | 13,0 | 17742 | | ING Grp | 28,4 | -3,55 | 9,0 | 23000 | | Philips | 27,1 | -2,08 | 26,5 | 12620 | | Россия (ADR) | | АФК Система | 27,00 | -5,02 | 27,90 | 579 | | Вимм-Билль-Данн | 84,55 | -4,97 | 88,97 | 140 | | Вымпелком | 92,25 | -7,18 | 99,39 | 877 | | Газпром | 39,75 | -3,71 | 41,50 | 9775 | | ЛУКОЙЛ | 71,95 | -4,40 | 75,00 | 4923 | | Мобильные телесистемы | 56,21 | -4,24 | 58,70 | 1389 | | Норильский никель | 199,50 | -5,01 | 209,75 | 1846 | | Пятерочка | 27,71 | -4,45 | 29,00 | 178 | | РАО ЕЭС России | 129,84 | -3,95 | 133,00 | 1925 | | Ростелеком | 55,36 | -2,45 | 57,10 | 94 | | Стальная группа Мечел | 34,36 | -10,08 | 38,21 | 590 | | Сургутнефтегаз | 56,90 | -3,55 | 59,10 | 2031 | | Канада (CAD)-2,81 | 29,2 | 24876 | | | | Alcan Inc | 100,3 | -2,76 | 27,9 | 16656 | | Bank Nova Scotia | 47,1 | -1,66 | 102,2 | 1085 | | BCE Inc | 38,2 | -0,15 | 61,3 | 2011 | | Imperial Oil | 41,4 | -0,84 | 47,5 | 3603 | | Loblaw Cos Ltd | 46,1 | -1,77 | 38,9 | 4073 | | Nortel Networks | 19,2 | -4,30 | 43,3 | 683 | | Royal Bank of Canada | 51,1 | -1,75 | 46,9 | 575 | | США ($) | | Abbott Labs | 51,28 | -2,04 | 52,35 | 1340 | | Agilent Tech | 32,09 | -0,93 | 32,39 | 1253 | | Alcoa | 31,30 | -7,12 | 33,70 | 7851 | | Allstate Corp | 53,21 | +1,01 | 52,68 | 838 | | Alltel | 65,70 | -0,38 | 65,95 | 609 | | Amer Electric Power | 43,23 | -1,68 | 43,97 | 678 | | Amer Express Co | 56,86 | +0,21 | 56,74 | 3257 | | AIG | 62,99 | -0,36 | 63,22 | 3298 | | Amgen | 49,10 | -2,95 | 50,59 | 7611 | | Analog Devices | 36,55 | -0,76 | 36,83 | 673 | | Anheuser-Busch | 47,74 | -0,25 | 47,86 | 810 | | Time Warner Inc | 18,26 | -0,33 | 18,32 | 7440 | | Apple Comp Inc | 113,63 | -5,23 | 119,90 | 32651 | | Applied Materials | 20,28 | -0,39 | 20,36 | 11564 | | Automatic Data Proc | 47,16 | -0,08 | 47,20 | 968 | | Bank of America | 49,02 | +1,64 | 48,23 | 8299 | | Bank of New York | 39,44 | -0,88 | 39,79 | 1860 | | Baxter Int | 50,71 | -1,82 | 51,65 | 874 | | BCE Inc | 35,47 | -1,50 | 36,01 | 247 | | Berkshire cl a* | 112,15 | +0,85 | 111,20 | 1 | | Berkshire cl b* | 3,71 | +1,61 | 3,66 | 17 | | Boeing Co | 92,09 | -3,58 | 95,51 | 1888 | | Bristol Myers sq | 27,25 | -2,29 | 27,89 | 2454 | | Cardinal Health | 67,28 | +0,03 | 67,26 | 396 | | Carnival | 42,15 | -2,23 | 43,11 | 1599 | | Caterpillar Inc | 71,07 | -5,18 | 74,95 | 2918 | | ChevronTexaco | 78,68 | -2,58 | 80,76 | 2610 | | Cigna | 46,69 | -1,16 | 47,24 | 358 | | Cisco | 29,20 | -2,41 | 29,92 | 31519 | | Citigroup | 45,36 | -0,55 | 45,61 | 10562 | | Coca-Cola Co | 53,91 | +0,15 | 53,83 | 2396 | | Colgate Palmoliv | 64,22 | -1,06 | 64,91 | 911 | | Costco Wholesale | 58,04 | -0,77 | 58,49 | 2622 | | Dow Chemical Co | 39,51 | -1,64 | 40,17 | 2416 | | Du Pont Co | 47,15 | +0,49 | 46,92 | 1980 | | Eastman Kodak | 25,45 | -2,42 | 26,08 | 1008 | | Eli Lilly | 54,21 | -1,76 | 55,18 | 1419 | | EMC Corp | 17,66 | -2,65 | 18,14 | 10867 | | Emerson Electric | 44,05 | -3,99 | 45,88 | 986 | | Exelon | 66,59 | -3,66 | 69,12 | 1535 | | Exxon Mobil | 79,87 | -2,23 | 81,69 | 5227 | | Fannie Mae | 63,28 | +2,98 | 61,45 | 1643 | | First Data Corp | 30,51 | -1,80 | 31,07 | 2492 | | Ford Motor Co | 7,67 | -4,13 | 8,00 | 12880 | | Gap Inc | 16,40 | -0,43 | 16,47 | 1724 | | Genentech | 73,02 | +0,08 | 72,96 | 697 | | General Elec Co | 36,52 | -1,03 | 36,90 | 10163 | | General Motors | 30,38 | -3,68 | 31,54 | 5638 | | Goldman Sachs Gr | 160,68 | -2,56 | 164,90 | 3859 | | HJ Heinz Co | 44,36 | +1,39 | 43,75 | 801 | | Halliburton Co | 31,27 | -3,87 | 32,53 | 3343 | | Hewlett-Packard | 45,01 | -2,47 | 46,15 | 3956 | | Home Depot Inc | 32,82 | -1,62 | 33,36 | 4057 | | Honeywell Int | 53,69 | -1,43 | 54,72 | 1419 | | Illinois Tool Works | 51,35 | -1,04 | 51,89 | 625 | | Intel Corp | 22,95 | -1,15 | 23,22 | 41111 | | IBM | 109,24 | -1,79 | 111,23 | 2516 | | Intl Paper | 31,72 | -0,50 | 31,88 | 1307 | | Johnson&Johnson | 61,08 | -0,36 | 61,30 | 2938 | | J P Morgan Chase | 43,07 | +0,16 | 43,00 | 5739 | | Kimberly-Clark | 67,91 | -1,08 | 68,65 | 694 | | Kohls | 55,95 | +0,02 | 55,94 | 736 | | Kroger | 25,06 | +0,89 | 24,84 | 1828 | | Lehman Brothers | 50,31 | -2,44 | 51,57 | 3809 | | Lockheed Martin | 94,06 | -0,81 | 94,83 | 785 | | Lowes Cos | 26,43 | +0,38 | 26,33 | 1899 | | Marsh & McLennan | 25,62 | -0,89 | 25,85 | 761 | | McDonalds Corp | 46,74 | -1,72 | 47,56 | 2189 | | Medtronic | 52,63 | -0,04 | 52,65 | 1030 | | Merck & Co | 48,83 | -1,91 | 49,78 | 2717 | | Merrill Lynch | 68,05 | -1,29 | 68,94 | 4698 | | Metlife Inc | 59,16 | -0,84 | 59,66 | 1223 | | Micron Tech | 10,64 | -3,80 | 11,06 | 4223 | | Microsoft | 27,98 | -0,43 | 28,10 | 24191 | | Minnesota Mining | 84,57 | -0,58 | 85,06 | 1184 | | Motorola Inc | 15,86 | -2,16 | 16,21 | 5806 | | Occidental Petr | 51,29 | -5,33 | 54,18 | 2381 | | Omnicom Group | 49,41 | -2,16 | 50,50 | 749 | | Oracle Corp | 19,05 | -0,68 | 19,18 | 16191 | | Pfizer Inc | 23,31 | -0,93 | 23,53 | 8758 | | Philip Morris | 65,20 | -1,18 | 65,98 | 2545 | | Raytheon Co | 53,88 | -1,84 | 54,89 | 693 | | Schering-plough | 28,55 | -2,09 | 29,16 | 3983 | | Tenet Healthcare | 3,71 | -7,71 | 4,02 | 2463 | | Texas Instrument | 32,23 | -0,28 | 32,32 | 3437 | | Textron Inc | 105,22 | -3,57 | 109,11 | 504 | | Time Warner Inc | 18,26 | -0,33 | 18,32 | 7440 | | Tyco Int | 40,97 | -2,27 | 41,92 | 1416 | | Unisys Corp | 7,16 | -2,59 | 7,35 | 580 | | UPS | 74,10 | -0,18 | 74,23 | 1279 | | United Tech | 69,50 | -2,97 | 71,63 | 1870 | | Unitedhealth Gr | 48,47 | -1,32 | 49,12 | 1392 | | US Bancorp | 30,40 | +2,43 | 29,68 | 3133 | | Verizon Comm | 39,95 | -1,36 | 40,50 | 2702 | | Wachovia | 46,04 | +1,05 | 45,56 | 2494 | | Wal-Mart Stores | 43,43 | +0,35 | 43,28 | 5251 | | Walt Disney Co | 31,58 | -0,41 | 31,71 | 3199 | | Washington Mutual | 32,07 | -1,54 | 32,57 | 4210 | | Wells Fargo | 34,15 | +1,73 | 33,57 | 7586 | | Xerox Corp | 15,59 | -2,44 | 15,98 | 1017 |
|
