| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,8 | -0,09 | 10,8 | 1962 | | ANZ Banking Grp | 28,4 | -0,59 | 28,6 | 2187 | | CommonWealth Bank | 54,7 | -0,60 | 55,0 | 1285 | | National Australian Bank | 39,0 | -0,76 | 39,3 | 2238 | | Telstra Corp | 4,3 | -0,70 | 4,3 | 25230 | | Westpac Banking | 26,7 | -0,30 | 26,7 | 2328 | | Япония (JPY) | | Asahi Kasei | 869,0 | -0,11 | 870,0 | 5012 | | Daiwa Securities | 1066,0 | +0,66 | 1059,0 | 8572 | | Fuji Photo Film | 4920,0 | +0,82 | 4880,0 | 2078 | | Fujitsu Ltd | 793,0 | -1,00 | 801,0 | 9781 | | Honda Motor Co | 3780,0 | -0,79 | 3810,0 | 6837 | | Kao Corp | 3270,0 | +0,93 | 3240,0 | 1735 | | KDDI* | 862000,0 | -0,12 | 863000,0 | 13 | | Mitsubishi Fin Gr* | 1060000,
0 | -1,85 | 1080000,0 | 33 | | Mitsubishi Electric | 1305,0 | -0,84 | 1316,0 | 6793 | | NEC Corp | 549,0 | -1,26 | 556,0 | 9259 | | Nippon Steel Corp | 789,0 | -3,07 | 814,0 | 68873 | | Nissan Motor Co | 1094,0 | -1,08 | 1106,0 | 11869 | | NTT* | 524000,0 | -0,38 | 526000,0 | 21 | | NTT DoCoMo* | 170000,0 | -1,16 | 172000,0 | 150 | | Pioneer | 1355,0 | -0,37 | 1360,0 | 2168 | | Ricoh | 2325,0 | -3,13 | 2400,0 | 5283 | | Seikisui House | 1363,0 | -2,43 | 1397,0 | 4563 | | Shin-Etsu Chem | 8390,0 | -0,47 | 8430,0 | 1433 | | Sony | 5640,0 | -1,40 | 5720,0 | 6205 | | Sumitomo Chem | 840,0 | -0,47 | 844,0 | 5113 | | TDK Corp | 9540,0 | -0,93 | 9630,0 | 855 | | Toshiba Corp | 1011,0 | -2,13 | 1033,0 | 16904 | | Toyota Motor Co | 6600,0 | -0,45 | 6670,0 | 7153 | | Гонконг (HKD) | | Cheung Kong | 116,6 | +0,52 | 116,0 | 4996 | | China Mobile | 101,0 | -2,42 | 103,5 | 71742 | | China Unicom | 14,3 | -4,79 | 15,0 | 47740 | | CLP Holdings | 55,1 | +1,94 | 54,0 | 7772 | | CNOOC | 9,8 | +2,73 | 9,5 | 355632 | | Hang Seng Bank | 122,0 | -1,45 | 123,8 | 5316 | | Henderson Land | 54,0 | -3,23 | 55,8 | 4503 | | HSBC Holdings | 139,2 | +0,07 | 139,1 | 25853 | | Hutchison | 75,9 | -2,19 | 77,6 | 11843 | | Франция (EUR) | | Axa | 28,4 | -2,20 | 29,1 | 13428 | | BNP Paribas | 73,1 | -3,41 | 75,7 | 9831 | | Bouygues | 56,9 | -2,84 | 58,5 | 1608 | | Danone | 54,6 | -1,36 | 55,3 | 2312 | | EADS | 20,2 | -4,49 | 21,2 | 4454 | | France Telecom | 22,0 | -0,45 | 22,1 | 14505 | | Lafarge | 107,5 | -3,85 | 111,8 | 1760 | | Michelin | 87,5 | -3,50 | 90,7 | 808 | | Peugeot | 55,5 | -3,41 | 57,5 | 1534 | | Renault | 90,5 | -4,28 | 94,5 | 2073 | | Sanofi-Synthelab | 59,7 | -0,65 | 60,1 | 5298 | | Schneider Elec | 92,9 | -4,30 | 97,1 | 2025 | | STMicroelectronics | 12,6 | -2,85 | 13,0 | 6336 | | Total Fina Elf | 54,4 | -2,28 | 55,7 | 11026 | | Великобритания (GBp) | | ARM Holdings | 146,4 | -2,35 | 149,0 | 12166 | | BAE System | 454,0 | +1,34 | 448,0 | 46093 | | Barclays | 589,2 | -4,19 | 608,0 | 100517 | | BP | 560,0 | -0,88 | 565,0 | 69752 | | BAT | 1598,0 | -1,36 | 1620,0 | 5532 | | British Airways | 397,8 | -5,44 | 418,0 | 25853 | | British Telecom | 299,3 | -2,92 | 308,3 | 62743 | | Cable & Wireless | 164,4 | -1,56 | 167,0 | 42568 | | Cadbury Schweppes | 556,5 | -1,33 | 564,0 | 14604 | | HSBC Hldg | 873,0 | -1,58 | 887,0 | 78042 | | Lloyds TSB Grp | 524,0 | -1,78 | 533,5 | 29274 | | Marks & Spencer | 618,1 | -1,44 | 623,0 | 10275 | | Prudential | 697,2 | -4,08 | 710,5 | 14823 | | Reuters Group | 636,5 | -0,55 | 640,0 | 15311 | | Rio Tinto | 3590,8 | -3,28 | 3716,0 | 12598 | | Sainsbury | 543,5 | +0,92 | 542,0 | 16537 | | Unilever | 1558,0 | +0,06 | 1557,0 | 15757 | | Vodafone Airtch | 159,3 | -0,06 | 159,4 | 300652 | | Германия (EUR) | | Allianz AG | 151,9 | -2,95 | 156,5 | 4167 | | BASF | 93,5 | -1,84 | 95,3 | 3477 | | Bayer AG | 54,9 | -3,23 | 56,7 | 4559 | | BMW | 43,4 | -3,88 | 45,1 | 4091 | | Commerzbank AG | 28,6 | -5,20 | 30,2 | 14103 | | Deutsche Bank n | 89,7 | -2,89 | 92,4 | 10296 | | Dt Telekom n | 13,4 | -0,67 | 13,5 | 26929 | | Hypovereinsbank | 40,6 | -0,22 | 40,7 | 76 | | Infineon Tech | 12,0 | -0,99 | 12,1 | 17484 | | Merck KGaA | 93,3 | -1,21 | 94,5 | 524 | | Munich Re | 126,0 | -1,49 | 127,9 | 2153 | | Sap AG | 40,4 | +0,27 | 40,3 | 15500 | | Siemens | 88,4 | -4,43 | 92,5 | 7847 | | Volkswagen AG | 149,4 | -0,99 | 150,9 | 2327 | | Финляндия (EUR) | | Nokia | 24,6 | -0,85 | 24,8 | 49667 | | Stora Enso | 13,0 | -1,29 | 13,1 | 8182 | | Швейцария (CHF) | | Ciba Special | 62,8 | -1,95 | 64,0 | 541 | | Lonza Grp AG | 115,5 | -1,70 | 117,5 | 187 | | CS Group | 76,9 | -2,90 | 79,2 | 15285 | | Nestle | 506,5 | -0,98 | 511,5 | 1308 | | Novartis | 63,5 | -1,01 | 64,2 | 8389 | | Roche | 235,7 | +0,99 | 233,4 | 7 | | Swiss Re | 100,5 | -1,57 | 102,1 | 1845 | | UBS AG | 61,5 | -2,54 | 63,1 | 22629 | | Zurich Fin | 340,0 | -1,66 | 345,8 | 1247 | | Швеция (SEK) | | ABB | 157,0 | -3,68 | 163,0 | 6881 | | Electrolux | 146,5 | -3,62 | 152,0 | 3241 | | Ericsson | 24,6 | -1,52 | 25,0 | 141011 | | Nordea | 101,6 | -2,03 | 103,7 | 12412 | | Volvo | 112,3 | -3,23 | 116,0 | 12666 | | Голландия (EUR) | | ABN Amro Hld | 33,8 | -2,92 | 19,7 | 37112 | | Ahold Kon | 10,0 | -1,83 | 34,5 | 31172 | | Fortis | 26,2 | -1,65 | 13,3 | 13673 | | ING Grp | 29,4 | -1,86 | 10,2 | 28968 | | Philips | 28,4 | -2,75 | 26,9 | 6151 | | Россия (ADR) | | АФК Система | 27,83 | -3,33 | 28,50 | 167 | | Вимм-Билль-Данн | 109,51 | -2,75 | 112,61 | 25 | | Вымпелком | 24,43 | -4,12 | 25,48 | 517 | | Газпром | 41,34 | -1,47 | 41,61 | 3009 | | ЛУКОЙЛ | 75,10 | -0,53 | 75,40 | 2560 | | Мобильные телесистемы | 61,59 | -4,59 | 64,55 | 350 | | Норильский никель | 224,00 | -0,44 | 225,00 | 280 | | Пятерочка | 34,30 | +0,29 | 34,11 | 524 | | РАО ЕЭС России | 121,25 | -1,42 | 123,00 | 409 | | Ростелеком | 59,50 | -0,17 | 59,60 | 17 | | Стальная группа Мечел | 43,45 | -2,29 | 44,47 | 334 | | Сургутнефтегаз | 61,94 | -1,29 | 62,00 | 513 | | Канада (CAD) | | Alcan Inc | 103,4 | -2,34 | 29,1 | 8873 | | Bank Nova Scotia | 51,7 | +0,37 | 103,0 | 478 | | BCE Inc | 40,6 | -0,65 | 63,5 | 799 | | Imperial Oil | 47,0 | -0,65 | 52,1 | 898 | | Loblaw Cos Ltd | 44,9 | -0,39 | 40,8 | 1654 | | Nortel Networks | 18,0 | -0,97 | 47,5 | 202 | | Royal Bank of Canada | 53,4 | -0,49 | 45,1 | 132 | | США ($) | | Abbott Labs | 52,21 | -1,30 | 52,90 | 550 | | Agilent Tech | 36,16 | -1,15 | 36,58 | 329 | | Alcoa | 34,65 | -5,07 | 36,50 | 2217 | | Allstate Corp | 53,87 | -1,34 | 54,79 | 524 | | Alltel | 68,74 | -0,16 | 68,85 | 525 | | Amer Electric Power | 44,33 | -2,38 | 45,41 | 379 | | Amer Express Co | 57,50 | -3,20 | 59,40 | 1527 | | AIG | 63,72 | -1,58 | 64,74 | 1443 | | Amgen | 51,65 | -0,69 | 52,01 | 5348 | | Analog Devices | 36,35 | -3,61 | 37,71 | 488 | | Anheuser-Busch | 49,71 | +0,02 | 49,70 | 505 | | Time Warner Inc | 18,36 | -2,75 | 18,88 | 3415 | | Apple Comp Inc | 131,25 | -2,78 | 135,01 | 26058 | | Applied Materials | 20,63 | -3,28 | 21,33 | 9447 | | Automatic Data Proc | 45,26 | -1,95 | 46,16 | 671 | | Bank of America | 49,13 | -1,33 | 49,79 | 3285 | | Bank of New York | 39,65 | -1,39 | 40,21 | 986 | | Baxter Int | 53,30 | -1,04 | 53,86 | 447 | | BCE Inc | 38,53 | -0,72 | 38,81 | 98 | | Berkshire cl a* | 119,50 | -0,42 | 119,50 | 1 | | Berkshire cl b* | 3,97 | -0,72 | 4,00 | 3 | | Boeing Co | 95,07 | -1,17 | 96,20 | 939 | | Bristol Myers sq | 28,23 | -1,53 | 28,67 | 1234 | | Cardinal Health | 67,43 | +0,19 | 67,30 | 309 | | Carnival | 44,83 | -2,88 | 46,16 | 653 | | Caterpillar Inc | 73,86 | -2,50 | 75,75 | 1016 | | ChevronTexaco | 87,85 | -1,21 | 88,93 | 1416 | | Cigna | 52,07 | -0,69 | 52,43 | 263 | | Cisco | 31,44 | -1,26 | 31,84 | 22513 | | Citigroup | 45,22 | -0,96 | 45,66 | 3555 | | Coca-Cola Co | 54,28 | -0,70 | 54,66 | 922 | | Colgate Palmoliv | 65,74 | -0,39 | 66,00 | 309 | | Costco Wholesale | 57,22 | -1,84 | 58,29 | 2559 | | Dow Chemical Co | 41,67 | -2,39 | 42,69 | 599 | | Du Pont Co | 47,59 | -1,71 | 48,42 | 1059 | | Eastman Kodak | 26,99 | -3,98 | 28,11 | 560 | | Eli Lilly | 56,58 | -1,51 | 57,45 | 700 | | EMC Corp | 18,82 | -2,94 | 19,39 | 4767 | | Emerson Electric | 47,83 | -1,69 | 48,65 | 440 | | Exelon | 73,23 | -1,89 | 74,64 | 638 | | Exxon Mobil | 85,98 | -1,73 | 87,49 | 3011 | | Fannie Mae | 61,56 | -0,82 | 62,07 | 1436 | | First Data Corp | 33,30 | -0,06 | 33,32 | 1030 | | Ford Motor Co | 7,57 | -2,70 | 7,78 | 4453 | | Gap Inc | 17,75 | -2,74 | 18,25 | 2127 | | Genentech | 78,21 | -1,00 | 79,00 | 633 | | General Elec Co | 38,74 | -1,68 | 39,40 | 5629 | | General Motors | 29,72 | -4,28 | 31,05 | 2202 | | Goldman Sachs Gr | 176,27 | -1,62 | 179,18 | 1618 | | HJ Heinz Co | 45,25 | -0,66 | 45,55 | 220 | | Halliburton Co | 34,89 | -1,94 | 35,58 | 987 | | Hewlett-Packard | 48,51 | -3,35 | 50,19 | 2416 | | Home Depot Inc | 34,16 | -3,01 | 35,22 | 4186 | | Honeywell Int | 55,01 | -2,91 | 56,66 | 1014 | | Illinois Tool Works | 56,79 | -1,34 | 57,56 | 312 | | Intel Corp | 25,50 | -2,49 | 26,15 | 28956 | | IBM | 115,67 | -1,66 | 117,62 | 1486 | | Intl Paper | 34,61 | -2,78 | 35,60 | 376 | | Johnson & Johnson | 61,82 | +0,26 | 61,66 | 1728 | | J P Morgan Chase | 43,27 | -2,13 | 44,21 | 2537 | | Kimberly-Clark | 68,09 | -0,87 | 68,69 | 423 | | Kohls | 53,54 | -1,58 | 54,40 | 1309 | | Kroger | 25,69 | -0,81 | 25,90 | 737 | | Lehman Brothers | 52,15 | -3,12 | 53,83 | 1777 | | Lockheed Martin | 97,17 | -1,24 | 98,39 | 254 | | Lowes Cos | 29,42 | -2,62 | 30,21 | 1551 | | Marsh & McLennan | 26,26 | -1,61 | 26,69 | 405 | | McDonalds Corp | 49,04 | -1,45 | 49,76 | 617 | | Medtronic | 53,77 | -0,54 | 54,06 | 653 | | Merck & Co | 50,12 | -0,69 | 50,47 | 1499 | | Merrill Lynch | 72,29 | -1,94 | 73,72 | 1648 | | Metlife Inc | 63,53 | -1,29 | 64,36 | 679 | | Micron Tech | 11,34 | -1,39 | 11,50 | 2623 | | Microsoft | 28,55 | -1,25 | 28,91 | 15105 | | Minnesota Mining | 88,82 | -2,00 | 90,63 | 728 | | Motorola Inc | 17,24 | -1,03 | 17,42 | 5404 | | Occidental Petr | 58,30 | -1,35 | 59,10 | 939 | | Omnicom Group | 51,11 | -1,58 | 51,93 | 265 | | Oracle Corp | 20,17 | -1,80 | 20,54 | 13295 | | Pfizer Inc | 24,33 | -1,18 | 24,62 | 4492 | | Philip Morris | 68,03 | -0,35 | 68,27 | 980 | | Raytheon Co | 58,92 | -0,34 | 59,12 | 437 | | Schering-plough | 30,06 | -1,18 | 30,42 | 697 | | Tenet Healthcare | 3,46 | -1,14 | 3,50 | 1313 | | Texas Instrument | 34,82 | -3,41 | 36,05 | 2154 | | Textron Inc | 56,36 | -2,61 | 57,87 | 280 | | Time Warner Inc | 18,36 | -2,75 | 18,88 | 3415 | | Tyco Int | 43,65 | -2,00 | 44,54 | 270 | | Unisys Corp | 6,97 | -3,06 | 7,19 | 326 | | UPS | 73,77 | -1,76 | 75,09 | 687 | | United Tech | 73,95 | -1,41 | 75,01 | 734 | | Unitedhealth Gr | 49,24 | -0,73 | 49,60 | 708 | | US Bancorp | 31,35 | -1,48 | 31,82 | 1076 | | Verizon Comm | 41,34 | -2,18 | 42,26 | 1325 | | Wachovia | 48,01 | -1,76 | 48,87 | 1802 | | Wal-Mart Stores | 42,48 | -0,65 | 42,76 | 2741 | | Walt Disney Co | 33,69 | -2,09 | 34,41 | 1286 | | Washington Mutual | 34,95 | -2,94 | 36,01 | 1580 | | Wells Fargo | 34,96 | -1,94 | 35,65 | 2247 | | Xerox Corp | 16,78 | -2,04 | 17,13 | 541 |
|
