| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -4,55 | 10,8 | 9633 | | ANZ Banking Grp | 28,3 | -0,39 | 28,4 | 5322 | | CommonWealth Bank | 54,4 | -0,59 | 54,7 | 2045 | | National Australian Bank | 38,2 | -2,03 | 39,0 | 4528 | | Telstra Corp | 4,3 | +0,23 | 4,3 | 16004 | | Westpac Banking | 26,6 | -0,38 | 26,7 | 4188 | | Япония (JPY) | | Asahi Kasei | 844,0 | -2,88 | 869,0 | 6635 | | Daiwa Securities | 1032,0 | -3,19 | 1066,0 | 10342 | | Fuji Photo Film | 4960,0 | +0,81 | 4920,0 | 2744 | | Fujitsu Ltd | 774,0 | -2,40 | 793,0 | 11276 | | Honda Motor Co | 3730,0 | -1,32 | 3780,0 | 9037 | | Kao Corp | 3230,0 | -1,22 | 3270,0 | 1481 | | KDDI* | 849000,0 | -1,51 | 862000,0 | 15 | | Mitsubishi Fin Gr* | 1030000,
0 | -2,83 | 1060000,0 | 42 | | Mitsubishi Electric | 1352,0 | +3,60 | 1305,0 | 17554 | | NEC Corp | 543,0 | -1,09 | 549,0 | 12716 | | Nippon Steel Corp | 764,0 | -3,17 | 789,0 | 68136 | | Nissan Motor Co | 1075,0 | -1,74 | 1094,0 | 14879 | | NTT* | 521000,0 | -0,57 | 524000,0 | 21 | | NTT DoCoMo* | 168000,0 | -1,18 | 170000,0 | 130 | | Pioneer | 1313,0 | -3,10 | 1355,0 | 3223 | | Ricoh | 2280,0 | -1,94 | 2325,0 | 4335 | | Seikisui House | 1362,0 | -0,07 | 1363,0 | 6686 | | Shin-Etsu Chem | 8090,0 | -3,58 | 8390,0 | 2263 | | Sony | 5300,0 | -6,03 | 5640,0 | 11857 | | Sumitomo Chem | 840,0 | — | 840,0 | 5641 | | TDK Corp | 9390,0 | -1,57 | 9540,0 | 1060 | | Toshiba Corp | 990,0 | -2,08 | 1011,0 | 23556 | | Toyota Motor Co | 6440,0 | -2,42 | 6600,0 | 10083 | | Гонконг (HKD) | | Cheung Kong | 115,1 | -1,29 | 116,6 | 5305 | | China Mobile | 102,0 | +0,99 | 101,0 | 63532 | | China Unicom | 13,8 | -3,64 | 14,3 | 28028 | | CLP Holdings | 53,9 | -2,09 | 55,1 | 3735 | | CNOOC | 9,7 | -0,51 | 9,8 | 161323 | | Hang Seng Bank | 122,0 | — | 122,0 | 3061 | | Henderson Land | 54,9 | +1,67 | 54,0 | 6246 | | HSBC Holdings | 138,1 | -0,79 | 139,2 | 21376 | | Hutchison | 75,6 | -0,46 | 75,9 | 8328 | | Франция (EUR) | | Axa | 28,2 | -0,81 | 28,4 | 9340 | | BNP Paribas | 72,4 | -1,04 | 73,1 | 4812 | | Bouygues | 55,2 | -2,97 | 56,9 | 1647 | | Danone | 54,1 | -0,88 | 54,6 | 1838 | | EADS | 20,3 | +0,15 | 20,2 | 2872 | | France Telecom | 21,8 | -0,68 | 22,0 | 9389 | | Lafarge | 105,9 | -1,49 | 107,5 | 1354 | | Michelin | 85,1 | -2,80 | 87,5 | 986 | | Peugeot | 56,0 | +0,63 | 55,7 | 2248 | | Renault | 89,4 | -1,22 | 90,5 | 2096 | | Sanofi-Synthelab | 59,7 | +0,05 | 59,7 | 4037 | | Schneider Elec | 91,5 | -1,47 | 92,9 | 2206 | | STMicroelectronics | 12,5 | -0,48 | 12,6 | 6045 | | Total Fina Elf | 54,5 | +0,22 | 54,4 | 8481 | | Великобритания (GBp) | | ARM Holdings | 145,5 | -1,37 | 145,5 | 12311 | | BAE System | 453,0 | -0,22 | 454,0 | 15354 | | Barclays | 580,0 | -0,43 | 582,5 | 115588 | | BP | 558,0 | -0,36 | 560,0 | 58828 | | BAT | 1593,0 | -0,31 | 1598,0 | 3524 | | British Airways | 392,8 | -0,89 | 395,3 | 14690 | | British Telecom | 301,0 | -0,50 | 299,3 | 34419 | | Cable & Wireless | 163,0 | -2,07 | 164,4 | 24469 | | Cadbury Schweppes | 549,5 | -1,26 | 556,5 | 6641 | | HSBC Hldg | 870,0 | -0,34 | 873,0 | 38953 | | Lloyds TSB Grp | 520,5 | -0,67 | 524,0 | 20319 | | Marks & Spencer | 615,8 | -1,95 | 614,0 | 10614 | | Prudential | 674,9 | -1,76 | 681,5 | 17915 | | Reuters Group | 633,3 | -0,47 | 636,5 | 5344 | | Rio Tinto | 3545,0 | -1,36 | 3594,0 | 8457 | | Sainsbury | 544,0 | -0,55 | 542,0 | 8222 | | Unilever | 1542,0 | -1,03 | 1558,0 | 3003 | | Vodafone Airtch | 159,3 | -0,94 | 159,3 | 143635 | | Германия (EUR) | | Allianz AG | 150,8 | -0,70 | 151,9 | 3022 | | BASF | 92,0 | -1,59 | 93,5 | 2949 | | Bayer AG | 54,7 | -0,44 | 54,9 | 3735 | | BMW | 42,8 | -1,43 | 43,4 | 3215 | | Commerzbank AG | 28,2 | -1,36 | 28,6 | 6096 | | Deutsche Bank n | 88,8 | -0,98 | 89,7 | 7086 | | Dt Telekom n | 13,4 | -0,45 | 13,4 | 17150 | | Hypovereinsbank | 40,9 | +0,62 | 40,6 | 217 | | Infineon Tech | 12,1 | +0,42 | 12,0 | 19397 | | Merck KGaA | 92,3 | -1,14 | 93,3 | 535 | | Munich Re | 125,5 | -0,40 | 126,0 | 1281 | | Sap AG | 40,0 | -0,87 | 40,4 | 7591 | | Siemens | 87,5 | -1,03 | 88,4 | 5048 | | Volkswagen AG | 150,0 | +0,39 | 149,4 | 1523 | | Финляндия (EUR) | | Nokia | 24,5 | -0,28 | 24,6 | 28183 | | Stora Enso | 12,7 | -2,39 | 13,0 | 4956 | | Швейцария (CHF) | | Ciba Special | 61,9 | -1,43 | 62,8 | 656 | | Lonza Grp AG | 114,1 | -1,21 | 115,5 | 266 | | CS Group | 76,0 | -1,17 | 76,9 | 10409 | | Nestle | 508,0 | +0,30 | 506,5 | 1439 | | Novartis | 63,0 | -0,87 | 63,5 | 9466 | | Roche | 233,6 | -0,89 | 235,7 | 5 | | Swiss Re | 99,7 | -0,85 | 100,5 | 1907 | | UBS AG | 60,8 | -1,22 | 61,5 | 15007 | | Zurich Fin | 337,5 | -0,74 | 340,0 | 1000 | | Швеция (SEK) | | ABB | 154,0 | -1,91 | 157,0 | 5937 | | Electrolux | 141,8 | -3,24 | 146,5 | 5025 | | Ericsson | 24,5 | -0,41 | 24,6 | 90410 | | Nordea | 101,0 | -0,59 | 101,6 | 12953 | | Volvo | 109,5 | -2,45 | 112,3 | 12129 | | Голландия (EUR) | | ABN Amro Hld | 33,1 | -3,09 | 19,1 | 57283 | | Ahold Kon | 10,1 | -2,19 | 33,8 | 29318 | | Fortis | 25,5 | -0,61 | 13,1 | 7235 | | ING Grp | 29,1 | +1,20 | 10,0 | 19155 | | Philips | 29,3 | -2,41 | 26,2 | 9451 | | Россия (ADR) | | АФК Система | 28,50 | +3,45 | 27,55 | 415 | | Вимм-Билль-Данн | 110,43 | +1,53 | 108,77 | 34 | | Вымпелком | 24,76 | +0,28 | 24,69 | 781 | | Газпром | 40,91 | +0,05 | 41,00 | 2929 | | ЛУКОЙЛ | 74,77 | -0,53 | 75,00 | 1624 | | Мобильные телесистемы | 60,42 | -2,33 | 61,86 | 530 | | Норильский никель | 225,00 | +0,45 | 224,00 | 223 | | Пятерочка | 34,38 | +0,55 | 34,31 | 156 | | РАО ЕЭС России | 120,44 | -1,03 | 121,25 | 193 | | Ростелеком | 59,50 | +0,75 | 59,06 | 30 | | Стальная группа Мечел | 44,20 | +0,73 | 43,88 | 263 | | Сургутнефтегаз | 61,30 | +0,16 | 61,20 | 294 | | Канада (CAD) | | Alcan Inc | 104,1 | +3,10 | 28,4 | 17663 | | Bank Nova Scotia | 51,9 | +0,59 | 103,5 | 270 | | BCE Inc | 40,9 | -0,81 | 62,9 | 1091 | | Imperial Oil | 46,5 | +0,10 | 51,9 | 663 | | Loblaw Cos Ltd | 45,0 | +0,15 | 40,9 | 1805 | | Nortel Networks | 17,8 | -1,32 | 47,1 | 237 | | Royal Bank of Canada | 53,6 | +0,78 | 44,7 | 237 | | США ($) | | Abbott Labs | 51,75 | -0,21 | 51,86 | 593 | | Agilent Tech | 35,83 | -1,24 | 36,28 | 455 | | Alcoa | 33,45 | -4,07 | 34,87 | 2404 | | Allstate Corp | 53,30 | -1,11 | 53,90 | 518 | | Alltel | 68,75 | — | 68,75 | 422 | | Amer Electric Power | 44,54 | -0,02 | 44,55 | 343 | | Amer Express Co | 57,57 | -0,31 | 57,75 | 739 | | AIG | 63,36 | -0,30 | 63,55 | 1012 | | Amgen | 51,38 | +0,94 | 50,90 | 3045 | | Analog Devices | 36,57 | — | 36,57 | 455 | | Anheuser-Busch | 49,48 | -0,72 | 49,84 | 723 | | Time Warner Inc | 18,20 | -0,93 | 18,37 | 2440 | | Apple Comp Inc | 134,94 | +2,41 | 131,77 | 26958 | | Applied Materials | 20,88 | +0,43 | 20,79 | 7635 | | Automatic Data Proc | 44,48 | -0,56 | 44,73 | 644 | | Bank of America | 48,73 | -0,59 | 49,02 | 2775 | | Bank of New York | 39,31 | -1,03 | 39,72 | 603 | | Baxter Int | 52,87 | +0,34 | 52,69 | 335 | | BCE Inc | 38,84 | +0,23 | 38,75 | 129 | | Berkshire cl a* | 119,38 | -0,10 | 119,50 | 1 | | Berkshire cl b* | 3,97 | -0,24 | 3,98 | 4 | | Boeing Co | 94,70 | -0,15 | 94,84 | 804 | | Bristol Myers sq | 27,56 | -0,90 | 27,81 | 1311 | | Cardinal Health | 66,76 | -0,37 | 67,01 | 327 | | Carnival | 43,98 | -1,65 | 44,72 | 712 | | Caterpillar Inc | 72,82 | -0,84 | 73,44 | 888 | | ChevronTexaco | 86,44 | -1,38 | 87,65 | 1713 | | Cigna | 51,19 | -1,35 | 51,90 | 240 | | Cisco | 31,53 | +0,03 | 31,52 | 15470 | | Citigroup | 44,92 | -1,23 | 45,48 | 3403 | | Coca-Cola Co | 54,51 | -0,15 | 54,59 | 1266 | | Colgate Palmoliv | 66,06 | +0,96 | 65,43 | 583 | | Costco Wholesale | 56,58 | -0,74 | 57,00 | 1753 | | Dow Chemical Co | 40,81 | -1,64 | 41,49 | 842 | | Du Pont Co | 47,20 | -0,63 | 47,50 | 777 | | Eastman Kodak | 26,89 | -1,75 | 27,37 | 350 | | Eli Lilly | 55,95 | -0,39 | 56,17 | 685 | | EMC Corp | 18,64 | -1,74 | 18,97 | 3430 | | Emerson Electric | 47,14 | -0,51 | 47,38 | 580 | | Exelon | 73,43 | +0,23 | 73,26 | 947 | | Exxon Mobil | 84,36 | -1,62 | 85,75 | 4155 | | Fannie Mae | 62,32 | -0,32 | 62,52 | 670 | | First Data Corp | 33,30 | +0,24 | 33,22 | 1127 | | Ford Motor Co | 7,55 | +0,40 | 7,52 | 4449 | | Gap Inc | 17,67 | -1,51 | 17,94 | 1711 | | Genentech | 78,70 | -0,49 | 79,09 | 646 | | General Elec Co | 38,68 | -0,18 | 38,75 | 4809 | | General Motors | 29,28 | -0,91 | 29,55 | 2169 | | Goldman Sachs Gr | 179,28 | +0,17 | 178,98 | 1590 | | HJ Heinz Co | 44,97 | +0,25 | 44,86 | 273 | | Halliburton Co | 34,73 | -1,45 | 35,24 | 1593 | | Hewlett-Packard | 48,56 | -0,43 | 48,85 | 1418 | | Home Depot Inc | 33,92 | -0,85 | 34,21 | 2543 | | Honeywell Int | 54,36 | -0,64 | 54,71 | 510 | | Illinois Tool Works | 56,00 | -1,41 | 56,80 | 285 | | Intel Corp | 25,71 | +0,94 | 25,47 | 50100 | | IBM | 115,72 | +0,15 | 115,55 | 1287 | | Intl Paper | 34,49 | -1,63 | 35,06 | 498 | | Johnson&Johnson | 61,64 | -0,06 | 61,68 | 1901 | | J P Morgan Chase | 43,53 | +0,02 | 43,52 | 2227 | | Kimberly-Clark | 68,07 | +0,46 | 67,76 | 475 | | Kohls | 53,01 | -1,72 | 53,94 | 867 | | Kroger | 25,59 | +0,55 | 25,45 | 558 | | Lehman Brothers | 52,85 | -0,19 | 52,95 | 1559 | | Lockheed Martin | 97,64 | +1,03 | 96,64 | 296 | | Lowes Cos | 29,47 | +0,14 | 29,43 | 1344 | | Marsh & McLennan | 25,91 | -1,33 | 26,26 | 359 | | McDonalds Corp | 49,92 | +1,38 | 49,24 | 1113 | | Medtronic | 54,00 | +0,30 | 53,84 | 565 | | Merck & Co | 49,63 | +0,12 | 49,57 | 1227 | | Merrill Lynch | 72,14 | -1,42 | 73,18 | 1374 | | Metlife Inc | 63,25 | -0,43 | 63,52 | 706 | | Micron Tech | 11,55 | +1,32 | 11,40 | 2094 | | Microsoft | 28,49 | +0,18 | 28,44 | 13752 | | Minnesota Mining | 87,64 | -1,44 | 88,92 | 1244 | | Motorola Inc | 16,98 | -0,88 | 17,13 | 3512 | | Occidental Petr | 57,54 | -2,52 | 59,03 | 1354 | | Omnicom Group | 50,54 | -0,71 | 50,90 | 210 | | Oracle Corp | 20,05 | -0,55 | 20,16 | 10378 | | Pfizer Inc | 23,99 | -1,07 | 24,25 | 4736 | | Philip Morris | 67,00 | -0,58 | 67,39 | 1025 | | Raytheon Co | 59,28 | -0,17 | 59,38 | 445 | | Schering-plough | 29,38 | -0,54 | 29,54 | 808 | | Tenet Healthcare | 3,41 | -2,01 | 3,48 | 1057 | | Texas Instrument | 35,03 | -0,76 | 35,30 | 1774 | | Textron Inc | 55,30 | -0,75 | 55,72 | 150 | | Time Warner Inc | 18,20 | -0,93 | 18,37 | 2440 | | Tyco Int | 41,95 | -3,72 | 43,57 | 675 | | Unisys Corp | 6,82 | -1,87 | 6,95 | 191 | | UPS | 73,39 | -1,00 | 74,13 | 752 | | United Tech | 73,54 | -0,34 | 73,79 | 535 | | Unitedhealth Gr | 49,23 | +0,08 | 49,19 | 805 | | US Bancorp | 31,12 | -1,08 | 31,46 | 736 | | Verizon Comm | 41,06 | -0,68 | 41,34 | 1556 | | Wachovia | 47,18 | -1,83 | 48,06 | 2069 | | Wal-Mart Stores | 42,30 | -0,21 | 42,39 | 2791 | | Walt Disney Co | 33,41 | -0,54 | 33,59 | 1069 | | Washington Mutual | 34,35 | -1,91 | 35,02 | 2940 | | Wells Fargo | 34,78 | -1,19 | 35,20 | 2179 | | Xerox Corp | 16,79 | -1,35 | 17,02 | 472 |
|
