| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,49 | 10,3 | 6828 | | ANZ Banking Grp | 29,3 | -0,88 | 29,6 | 3578 | | CommonWealth Bank | 54,6 | -1,05 | 55,2 | 3027 | | National Australian Bank | 40,0 | -0,42 | 40,2 | 3286 | | Telstra Corp | 4,3 | -1,37 | 4,4 | 17315 | | Westpac Banking | 26,8 | -1,11 | 27,1 | 4136 | | Япония (JPY) | | Asahi Kasei | 827,0 | +1,97 | 811,0 | 4201 | | Daiwa Securities | 1157,0 | +0,52 | 1151,0 | 4606 | | Fuji Photo Film | 4870,0 | -2,40 | 4990,0 | 1800 | | Fujitsu Ltd | 744,0 | +1,22 | 735,0 | 11847 | | Honda Motor Co | 3780,0 | -0,26 | 3790,0 | 3749 | | Kao Corp | 3200,0 | -0,31 | 3210,0 | 692 | | KDDI* | 885000,0 | -0,34 | 888000,0 | 6 | | Mitsubishi Fin Gr* | 1110000,
0 | -1,77 | 1130000,0 | 34 | | Mitsubishi Electric | 1323,0 | -0,97 | 1336,0 | 4340 | | NEC Corp | 535,0 | -1,11 | 541,0 | 6879 | | Nippon Steel Corp | 805,0 | +0,12 | 804,0 | 31698 | | Nissan Motor Co | 1107,0 | -1,69 | 1126,0 | 16794 | | NTT* | 526000,0 | +1,15 | 520000,0 | 28 | | NTT DoCoMo* | 178000,0 | +0,56 | 177000,0 | 135 | | Pioneer | 1415,0 | -1,12 | 1431,0 | 1623 | | Ricoh | 2555,0 | +0,39 | 2545,0 | 2310 | | Seikisui House | 1479,0 | -0,80 | 1491,0 | 3751 | | Shin-Etsu Chem | 8220,0 | +0,12 | 8210,0 | 728 | | Sony | 5380,0 | -0,55 | 5410,0 | 4534 | | Sumitomo Chem | 846,0 | -0,12 | 847,0 | 3929 | | TDK Corp | 9160,0 | -0,54 | 9210,0 | 586 | | Toshiba Corp | 1046,0 | -0,57 | 1052,0 | 12098 | | Toyota Motor Co | 6660,0 | -0,60 | 6700,0 | 4305 | | Гонконг (HKD) | | Cheung Kong | 110,8 | -0,98 | 111,9 | 6056 | | China Mobile | 100,0 | -0,65 | 100,6 | 41068 | | China Unicom | 13,9 | -2,80 | 14,3 | 13849 | | CLP Holdings | 53,4 | -1,11 | 54,0 | 4128 | | CNOOC | 9,2 | -3,65 | 9,6 | 165318 | | Hang Seng Bank | 120,1 | -2,20 | 122,8 | 2348 | | Henderson Land | 53,6 | -1,56 | 54,4 | 3856 | | HSBC Holdings | 139,8 | -0,92 | 141,1 | 15551 | | Hutchison | 77,0 | -0,96 | 77,8 | 8344 | | Франция (EUR) | | Axa | 28,9 | -3,05 | 29,8 | 11339 | | BNP Paribas | 75,9 | -3,36 | 78,5 | 5511 | | Bouygues | 54,2 | -1,35 | 55,0 | 1445 | | Danone | 54,3 | -2,46 | 55,7 | 1848 | | EADS | 20,9 | -1,97 | 21,4 | 2053 | | France Telecom | 21,6 | -1,50 | 22,0 | 12027 | | Lafarge | 112,3 | -2,09 | 114,7 | 971 | | Michelin | 89,3 | -3,20 | 92,2 | 767 | | Peugeot | 60,9 | -0,85 | 61,4 | 1613 | | Renault | 99,3 | -2,48 | 101,9 | 988 | | Sanofi-Synthelab | 58,5 | -2,03 | 59,7 | 3847 | | Schneider Elec | 93,4 | -1,58 | 94,9 | 1402 | | STMicroelectronics | 12,2 | -2,02 | 12,4 | 2842 | | Total Fina Elf | 52,6 | -2,45 | 53,9 | 9709 | | Великобритания (GBp) | | ARM Holdings | 142,5 | -2,27 | 143,0 | 12366 | | BAE System | 448,5 | -1,22 | 451,3 | 11419 | | Barclays | 589,0 | -3,60 | 611,0 | 96183 | | BP | 545,2 | -1,90 | 552,5 | 63817 | | BAT | 1617,3 | -1,71 | 1638,0 | 5629 | | British Airways | 416,9 | +0,86 | 409,3 | 10769 | | British Telecom | 310,6 | -0,97 | 309,0 | 27534 | | Cable & Wireless | 163,6 | -1,56 | 166,2 | 12926 | | Cadbury Schweppes | 563,1 | -1,14 | 569,0 | 12068 | | HSBC Hldg | 879,9 | -1,89 | 898,0 | 50486 | | Lloyds TSB Grp | 541,0 | -3,00 | 550,5 | 30567 | | Marks & Spencer | 610,7 | -1,30 | 614,5 | 15249 | | Prudential | 680,0 | -2,11 | 686,0 | 10486 | | Reuters Group | 630,0 | -1,18 | 637,5 | 5729 | | Rio Tinto | 3388,0 | -2,79 | 3339,0 | 8895 | | Sainsbury | 538,9 | -2,48 | 544,5 | 8422 | | Unilever | 1529,8 | -1,11 | 1531,0 | 3488 | | Vodafone Airtch | 156,6 | -1,34 | 157,1 | 179249 | | Германия (EUR) | | Allianz AG | 154,8 | -1,23 | 156,7 | 2452 | | BASF | 92,9 | -0,31 | 93,1 | 1916 | | Bayer AG | 56,1 | -0,28 | 56,3 | 2683 | | BMW | 43,3 | -1,59 | 44,0 | 2335 | | Commerzbank AG | 29,4 | -0,64 | 29,6 | 5710 | | Deutsche Bank n | 90,1 | -1,74 | 91,6 | 5039 | | Dt Telekom n | 13,4 | -0,89 | 13,6 | 21558 | | Hypovereinsbank | 40,2 | -0,42 | 40,4 | 92 | | Infineon Tech | 10,7 | -2,01 | 10,9 | 6506 | | Merck KGaA | 91,5 | -0,57 | 92,0 | 535 | | Munich Re | 126,2 | -0,76 | 127,2 | 1601 | | Sap AG | 38,2 | -0,73 | 38,5 | 4435 | | Siemens | 89,0 | -1,91 | 90,8 | 4613 | | Volkswagen AG | 149,2 | -0,45 | 149,9 | 1246 | | Финляндия (EUR) | | Nokia | 22,3 | -1,59 | 22,6 | 23869 | | Stora Enso | 12,6 | -2,99 | 13,0 | 5762 | | Швейцария (CHF) | | Ciba Special | 64,2 | -1,16 | 64,9 | 418 | | Lonza Grp AG | 113,0 | -1,31 | 114,5 | 431 | | CS Group | 78,5 | -1,94 | 80,1 | 8390 | | Nestle | 513,0 | -1,25 | 519,5 | 2493 | | Novartis | 63,0 | -1,49 | 63,9 | 5511 | | Roche | 235,0 | -0,42 | 236,0 | 4 | | Swiss Re | 100,5 | -0,69 | 101,2 | 3431 | | UBS AG | 62,7 | -1,65 | 63,8 | 13995 | | Zurich Fin | 339,0 | -2,02 | 346,0 | 1002 | | Швеция (SEK) | | ABB | 161,5 | -1,22 | 163,5 | 7282 | | Electrolux | 151,5 | -1,94 | 154,5 | 1955 | | Ericsson | 24,4 | -2,01 | 24,9 | 94284 | | Nordea | 104,3 | -2,52 | 107,0 | 10740 | | Volvo | 115,8 | -5,12 | 122,0 | 10992 | | Голландия (EUR) | | ABN Amro Hld | 33,6 | -0,46 | 19,2 | 23 | | Ahold Kon | 9,1 | -2,15 | 34,4 | 22988 | | Fortis | 26,6 | -2,39 | 13,4 | 12006 | | ING Grp | 29,0 | -4,11 | 9,5 | 11752 | | Philips | 28,2 | -2,24 | 27,2 | 4370 | | Россия (ADR) | | АФК Система | 28,70 | — | 28,70 | 464 | | Вимм-Билль-Данн | 102,52 | -3,76 | 106,53 | 53 | | Вымпелком | 21,85 | -3,23 | 22,58 | 635 | | Газпром | 40,95 | -0,24 | 41,20 | 5013 | | ЛУКОЙЛ | 73,85 | -0,14 | 73,80 | 2352 | | Мобильные телесистемы | 61,10 | -2,85 | 62,89 | 253 | | Норильский никель | 218,00 | -0,23 | 218,00 | 210 | | Пятерочка | 31,10 | +1,86 | 30,63 | 316 | | РАО ЕЭС России | 126,25 | — | 126,00 | 580 | | Ростелеком | 59,25 | -0,80 | 59,73 | 33 | | Стальная группа Мечел | 38,37 | -2,81 | 39,48 | 183 | | Сургутнефтегаз | 62,00 | +3,52 | 59,70 | 1141 | | Канада (CAD) | | Alcan Inc | 103,3 | -2,15 | 28,8 | 4993 | | Bank Nova Scotia | 50,7 | +0,09 | 103,3 | 785 | | BCE Inc | 40,1 | -0,95 | 67,2 | 993 | | Imperial Oil | 44,5 | -0,92 | 51,2 | 775 | | Loblaw Cos Ltd | 45,6 | +0,48 | 39,9 | 1817 | | Nortel Networks | 18,7 | -2,07 | 45,4 | 293 | | Royal Bank of Canada | 54,0 | -0,15 | 45,6 | 117 | | США ($) | | Abbott Labs | 50,99 | -1,96 | 52,01 | 1029 | | Agilent Tech | 35,16 | +0,06 | 35,14 | 774 | | Alcoa | 35,99 | -2,68 | 36,98 | 1457 | | Allstate Corp | 55,47 | -1,44 | 56,28 | 635 | | Alltel | 67,35 | -0,37 | 67,60 | 369 | | Amer Electric Power | 45,39 | +0,71 | 45,07 | 479 | | Amer Express Co | 58,52 | -2,40 | 59,96 | 1838 | | AIG | 66,09 | -1,43 | 67,05 | 1630 | | Amgen | 49,25 | -1,34 | 49,92 | 4307 | | Analog Devices | 36,25 | -0,55 | 36,45 | 324 | | Anheuser-Busch | 48,20 | -0,82 | 48,60 | 684 | | Time Warner Inc | 18,71 | -1,73 | 19,04 | 2673 | | Apple Comp Inc | 128,14 | -3,11 | 132,25 | 20841 | | Applied Materials | 20,37 | -1,06 | 20,59 | 6583 | | Automatic Data Proc | 46,49 | -0,19 | 46,58 | 315 | | Bank of America | 50,12 | -1,47 | 50,87 | 4164 | | Bank of New York | 40,57 | -3,22 | 41,92 | 2156 | | Baxter Int | 52,36 | -0,55 | 52,65 | 667 | | BCE Inc | 37,77 | -0,08 | 37,80 | 123 | | Berkshire cl a* | 119,00 | — | 119,00 | 1 | | Berkshire cl b* | 3,96 | -0,03 | 3,97 | 6 | | Boeing Co | 97,22 | -1,34 | 98,54 | 668 | | Bristol Myers sq | 29,13 | -0,92 | 29,40 | 1059 | | Cardinal Health | 69,55 | -0,30 | 69,76 | 281 | | Carnival | 45,03 | -1,47 | 45,70 | 756 | | Caterpillar Inc | 74,57 | -1,88 | 76,00 | 709 | | ChevronTexaco | 85,95 | -1,21 | 87,00 | 1391 | | Cigna | 50,19 | +1,23 | 49,58 | 357 | | Cisco | 30,81 | -0,93 | 31,10 | 16737 | | Citigroup | 46,65 | -2,39 | 47,79 | 5394 | | Coca-Cola Co | 53,73 | -0,52 | 54,01 | 1143 | | Colgate Palmoliv | 65,90 | -0,50 | 66,23 | 458 | | Costco Wholesale | 60,06 | -1,59 | 61,03 | 1403 | | Dow Chemical Co | 42,25 | -2,15 | 43,18 | 794 | | Du Pont Co | 48,42 | -0,84 | 48,83 | 928 | | Eastman Kodak | 26,61 | -2,63 | 27,33 | 532 | | Eli Lilly | 56,23 | -0,28 | 56,39 | 966 | | EMC Corp | 19,36 | -1,48 | 19,65 | 4507 | | Emerson Electric | 47,10 | -0,72 | 47,44 | 678 | | Exelon | 69,78 | -0,51 | 70,14 | 811 | | Exxon Mobil | 84,22 | -1,06 | 85,12 | 3369 | | Fannie Mae | 64,79 | -2,54 | 66,48 | 1229 | | First Data Corp | 32,50 | -0,06 | 32,52 | 803 | | Ford Motor Co | 7,60 | -2,56 | 7,80 | 3353 | | Gap Inc | 18,34 | +0,16 | 18,31 | 1382 | | Genentech | 73,03 | +0,05 | 72,99 | 353 | | General Elec Co | 38,51 | -1,26 | 39,00 | 5439 | | General Motors | 29,74 | -1,91 | 30,32 | 1605 | | Goldman Sachs Gr | 173,99 | -2,23 | 177,95 | 1858 | | HJ Heinz Co | 45,07 | -1,03 | 45,54 | 262 | | Halliburton Co | 33,02 | -1,20 | 33,42 | 1684 | | Hewlett-Packard | 47,52 | -0,56 | 47,79 | 1215 | | Home Depot Inc | 35,43 | +1,14 | 35,25 | 4268 | | Honeywell Int | 56,24 | -1,16 | 56,90 | 554 | | Illinois Tool Works | 56,86 | -2,18 | 58,13 | 451 | | Intel Corp | 24,31 | -0,57 | 24,45 | 19037 | | IBM | 112,67 | -0,68 | 113,44 | 1278 | | Intl Paper | 34,09 | -0,76 | 34,35 | 648 | | Johnson&Johnson | 61,33 | -0,44 | 61,60 | 2442 | | J P Morgan Chase | 43,80 | -2,47 | 44,91 | 3622 | | Kimberly-Clark | 69,14 | +0,28 | 68,95 | 493 | | Kohls | 56,68 | -0,65 | 57,05 | 1397 | | Kroger | 26,02 | -2,22 | 26,61 | 936 | | Lehman Brothers | 55,35 | -4,16 | 57,75 | 2563 | | Lockheed Martin | 99,20 | -3,13 | 102,41 | 529 | | Lowes Cos | 29,54 | -0,27 | 29,62 | 1306 | | Marsh & McLennan | 26,22 | -2,09 | 26,78 | 715 | | McDonalds Corp | 49,11 | -0,73 | 49,47 | 953 | | Medtronic | 53,19 | -0,93 | 53,69 | 705 | | Merck & Co | 49,71 | -0,82 | 50,12 | 1017 | | Merrill Lynch | 73,41 | -1,98 | 74,89 | 1857 | | Metlife Inc | 64,80 | -1,98 | 66,11 | 1006 | | Micron Tech | 11,01 | -1,96 | 11,23 | 1362 | | Microsoft | 28,35 | -0,49 | 28,49 | 11084 | | Minnesota Mining | 88,60 | -0,11 | 88,70 | 522 | | Motorola Inc | 16,38 | -1,74 | 16,67 | 2022 | | Occidental Petr | 55,75 | -1,08 | 56,36 | 713 | | Omnicom Group | 50,11 | -0,26 | 50,24 | 219 | | Oracle Corp | 19,65 | -1,06 | 19,86 | 7174 | | Pfizer Inc | 24,71 | -0,20 | 24,76 | 6345 | | Philip Morris | 69,59 | -0,70 | 70,08 | 1605 | | Raytheon Co | 57,84 | -0,81 | 58,31 | 404 | | Schering-plough | 30,01 | -1,44 | 30,45 | 1908 | | Tenet Healthcare | 3,42 | -7,07 | 3,68 | 3001 | | Texas Instrument | 33,61 | -2,47 | 34,46 | 2942 | | Textron Inc | 55,56 | -2,71 | 57,11 | 369 | | Time Warner Inc | 18,71 | -1,73 | 19,04 | 2673 | | Tyco Int | 43,37 | -1,36 | 43,97 | 420 | | Unisys Corp | 7,33 | +0,83 | 7,27 | 554 | | UPS | 75,51 | -1,19 | 76,42 | 520 | | United Tech | 72,84 | -1,19 | 73,72 | 720 | | Unitedhealth Gr | 49,06 | -0,26 | 49,19 | 900 | | US Bancorp | 32,04 | -2,47 | 32,85 | 1673 | | Verizon Comm | 42,17 | -0,99 | 42,59 | 1246 | | Wachovia | 48,94 | -1,45 | 49,66 | 2121 | | Wal-Mart Stores | 43,87 | +0,11 | 43,82 | 2736 | | Walt Disney Co | 33,59 | -0,74 | 33,84 | 1210 | | Washington Mutual | 35,96 | -1,86 | 36,64 | 1184 | | Wells Fargo | 35,53 | -1,66 | 36,13 | 2929 | | Xerox Corp | 16,77 | -0,47 | 16,85 | 670 |
|
