| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,44 | 10,5 | 5554 | | ANZ Banking Grp | 28,5 | -0,91 | 28,7 | 5867 | | CommonWealth Bank | 55,4 | -0,57 | 55,7 | 2169 | | National Australian Bank | 38,4 | -1,49 | 39,0 | 5234 | | Telstra Corp | 4,4 | -0,68 | 4,4 | 30427 | | Westpac Banking | 27,1 | -0,26 | 27,2 | 4754 | | Япония (JPY) | | Asahi Kasei | 905,0 | +0,56 | 900,0 | 14181 | | Daiwa Securities | 1029,0 | +2,39 | 1005,0 | 10823 | | Fuji Photo Film | 5210,0 | +2,36 | 5090,0 | 4617 | | Fujitsu Ltd | 776,0 | +0,91 | 769,0 | 20692 | | Honda Motor Co | 3840,0 | +2,13 | 3760,0 | 13255 | | Kao Corp | 3260,0 | -0,31 | 3270,0 | 4707 | | KDDI* | 881000,0 | +2,09 | 863000,0 | 43 | | Mitsubishi Fin Gr* | 1040000,
0 | +4,00 | 1000000,0 | 74 | | Mitsubishi Electric | 1398,0 | -0,29 | 1402,0 | 14576 | | NEC Corp | 554,0 | +2,21 | 542,0 | 13043 | | Nippon Steel Corp | 776,0 | +2,11 | 760,0 | 50905 | | Nissan Motor Co | 1121,0 | +1,91 | 1100,0 | 19473 | | NTT* | 515000,0 | -0,77 | 519000,0 | 37 | | NTT DoCoMo* | 170000,0 | +1,80 | 167000,0 | 100 | | Pioneer | 1372,0 | +3,78 | 1322,0 | 6034 | | Ricoh | 2335,0 | +2,19 | 2285,0 | 5630 | | Seikisui House | 1348,0 | +0,97 | 1335,0 | 6912 | | Shin-Etsu Chem | 7440,0 | — | 7440,0 | 6201 | | Sony | 5420,0 | +2,07 | 5310,0 | 9242 | | Sumitomo Chem | 824,0 | -1,32 | 835,0 | 16679 | | TDK Corp | 9670,0 | +0,52 | 9620,0 | 3340 | | Toshiba Corp | 949,0 | -0,52 | 954,0 | 33354 | | Toyota Motor Co | 6530,0 | +2,35 | 6380,0 | 12489 | | Гонконг (HKD) | | Cheung Kong | 119,9 | -6,18 | 127,8 | 7990 | | China Mobile | 106,8 | -1,57 | 108,5 | 36754 | | China Unicom | 13,7 | -1,29 | 13,9 | 13567 | | CLP Holdings | 53,7 | -1,29 | 54,4 | 1854 | | CNOOC | 10,3 | -0,19 | 10,3 | 108807 | | Hang Seng Bank | 131,2 | -0,53 | 131,9 | 2727 | | Henderson Land | 61,1 | -3,25 | 63,1 | 3532 | | HSBC Holdings | 137,9 | -0,65 | 138,8 | 14745 | | Hutchison | 81,0 | +0,31 | 80,8 | 18053 | | Франция (EUR) | | Axa | 28,1 | -2,12 | 28,7 | 6158 | | BNP Paribas | 71,8 | -2,55 | 73,7 | 4709 | | Bouygues | 57,5 | -1,73 | 58,5 | 1219 | | Danone | 55,8 | -0,68 | 56,2 | 1573 | | EADS | 20,2 | -1,08 | 20,4 | 1893 | | France Telecom | 22,3 | -1,24 | 22,6 | 5990 | | Lafarge | 105,0 | -3,33 | 108,6 | 1138 | | Michelin | 85,2 | -3,08 | 87,9 | 642 | | Peugeot | 55,0 | -0,78 | 55,4 | 974 | | Renault | 92,3 | -0,47 | 92,8 | 758 | | Sanofi-Synthelab | 60,1 | -2,33 | 61,5 | 4202 | | Schneider Elec | 88,1 | -4,72 | 92,5 | 2923 | | STMicroelectronics | 11,7 | -2,91 | 12,0 | 4255 | | Total Fina Elf | 55,5 | -1,35 | 56,3 | 4858 | | Великобритания (GBp) | | ARM Holdings | 140,3 | +0,54 | 139,5 | 7487 | | BAE System | 472,0 | -2,28 | 483,0 | 25988 | | Barclays | 585,0 | -1,85 | 596,0 | 63452 | | BP | 569,2 | -0,26 | 571,0 | 41490 | | BAT | 1679,0 | -0,06 | 1680,0 | 3126 | | British Airways | 373,3 | -2,35 | 382,3 | 15667 | | British Telecom | 317,5 | +0,40 | 316,3 | 54828 | | Cable & Wireless | 173,2 | +0,70 | 172,0 | 15379 | | Cadbury Schweppes | 573,5 | -1,12 | 580,0 | 10909 | | HSBC Hldg | 881,0 | -0,79 | 888,0 | 33779 | | Lloyds TSB Grp | 511,5 | -1,63 | 520,0 | 35943 | | Marks & Spencer | 577,0 | -3,35 | 597,0 | 14171 | | Prudential | 645,5 | -4,09 | 673,0 | 21165 | | Reuters Group | 643,5 | -0,08 | 644,0 | 4822 | | Rio Tinto | 3657,0 | -1,40 | 3709,0 | 6671 | | Sainsbury | 542,5 | -1,36 | 550,0 | 11737 | | Unilever | 1595,0 | -0,75 | 1607,0 | 3704 | | Vodafone Airtch | 166,8 | -1,30 | 169,1 | 163504 | | Германия (EUR) | | Allianz AG | 148,5 | -0,68 | 149,5 | 2631 | | BASF | 93,3 | +0,31 | 93,0 | 2232 | | Bayer AG | 56,7 | +1,07 | 56,1 | 3059 | | BMW | 42,1 | -1,64 | 42,8 | 1870 | | Commerzbank AG | 27,0 | -1,03 | 27,2 | 5852 | | Deutsche Bank n | 88,1 | -2,05 | 90,0 | 7480 | | Dt Telekom n | 13,7 | +0,22 | 13,7 | 15059 | | Hypovereinsbank | 40,4 | -0,20 | 40,5 | 41 | | Infineon Tech | 11,7 | +0,43 | 11,6 | 5372 | | Merck KGaA | 97,7 | +0,70 | 99,8 | 413 | | Munich Re | 125,6 | -0,26 | 125,9 | 805 | | Sap AG | 41,3 | -0,19 | 41,4 | 4354 | | Siemens | 86,6 | -1,03 | 87,5 | 4055 | | Volkswagen AG | 151,2 | -0,47 | 151,9 | 705 | | Финляндия (EUR) | | Nokia | 24,7 | +1,40 | 24,3 | 22350 | | Stora Enso | 12,8 | -1,47 | 12,9 | 1355 | | Швейцария (CHF) | | Ciba Special | 60,7 | -0,82 | 61,2 | 452 | | Lonza Grp AG | 116,0 | -0,26 | 116,3 | 241 | | CS Group | 75,4 | -1,44 | 76,5 | 6253 | | Nestle | 519,5 | -0,95 | 524,5 | 762 | | Novartis | 64,6 | -0,23 | 64,8 | 6359 | | Roche | 231,7 | +0,30 | 231,0 | 6 | | Swiss Re | 99,0 | -0,65 | 99,6 | 1189 | | UBS AG | 60,8 | -1,22 | 61,6 | 8729 | | Zurich Fin | 339,3 | -1,81 | 345,5 | 695 | | Швеция (SEK) | | ABB | 156,5 | -1,26 | 158,5 | 2630 | | Electrolux | 140,5 | -1,06 | 142,0 | 1362 | | Ericsson | 25,9 | -1,30 | 26,2 | 69448 | | Nordea | 100,6 | -1,28 | 101,9 | 7974 | | Volvo | 109,5 | -1,35 | 111,0 | 5623 | | Голландия (EUR) | | ABN Amro Hld | 35,1 | -2,82 | 19,2 | 31669 | | Ahold Kon | 10,2 | +0,14 | 35,0 | 19906 | | Fortis | 25,2 | -1,13 | 13,2 | 7622 | | ING Grp | 29,7 | +0,69 | 10,1 | 8174 | | Philips | 30,2 | -1,79 | 25,7 | 4567 | | Россия (ADR) | | АФК Система | 30,35 | +1,17 | 30,00 | 765 | | Вимм-Билль-Данн | 111,34 | -3,27 | 115,10 | 8 | | Вымпелком | 26,09 | -3,30 | 26,98 | 678 | | Газпром | 42,18 | -0,73 | 42,50 | 5578 | | ЛУКОЙЛ | 75,28 | -0,53 | 76,00 | 2046 | | Мобильные телесистемы | 64,44 | -1,93 | 65,71 | 356 | | Норильский никель | 228,50 | -0,44 | 229,50 | 166 | | Пятерочка | 32,95 | -1,19 | 33,50 | 129 | | РАО ЕЭС России | 116,89 | +1,72 | 116,00 | 746 | | Ростелеком | 60,93 | +1,21 | 60,20 | 24 | | Стальная группа Мечел | 46,18 | -2,20 | 47,22 | 145 | | Сургутнефтегаз | 61,66 | -1,61 | 62,20 | 751 | | Канада (CAD) | | Alcan Inc | 101,8 | -0,85 | 30,5 | 6065 | | Bank Nova Scotia | 51,7 | -0,21 | 102,0 | 190 | | BCE Inc | 40,2 | +0,45 | 61,9 | 286 | | Imperial Oil | 49,1 | +0,47 | 51,4 | 447 | | Loblaw Cos Ltd | 44,8 | -0,10 | 40,2 | 537 | | Nortel Networks | 17,5 | -0,12 | 49,1 | 152 | | Royal Bank of Canada | 52,3 | -0,07 | 44,8 | 55 | | США ($) | | Abbott Labs | 51,71 | -0,75 | 52,10 | 303 | | Agilent Tech | 35,80 | -1,00 | 36,16 | 182 | | Alcoa | 35,59 | +0,31 | 35,48 | 1297 | | Allstate Corp | 54,31 | -0,82 | 54,76 | 235 | | Alltel | 69,57 | -0,07 | 69,62 | 286 | | Amer Electric Power | 44,86 | -0,51 | 45,09 | 164 | | Amer Express Co | 58,06 | -1,49 | 58,94 | 487 | | AIG | 64,35 | -0,94 | 64,96 | 706 | | Amgen | 54,82 | -2,66 | 56,32 | 3246 | | Analog Devices | 35,06 | -0,31 | 35,17 | 175 | | Anheuser-Busch | 50,14 | -0,08 | 50,18 | 258 | | Time Warner Inc | 18,34 | -1,61 | 18,64 | 2370 | | Apple Comp Inc | 138,73 | -0,06 | 138,81 | 12490 | | Applied Materials | 20,13 | -0,98 | 20,33 | 3495 | | Automatic Data Proc | 44,20 | -0,61 | 44,47 | 197 | | Bank of America | 49,69 | -0,52 | 49,95 | 1385 | | Bank of New York | 42,27 | -0,66 | 42,55 | 261 | | Baxter Int | 54,45 | -0,40 | 54,67 | 172 | | BCE Inc | 39,08 | +0,10 | 39,04 | 35 | | Berkshire cl a* | 119,60 | -0,33 | 120,00 | 1 | | Berkshire cl b* | 3,98 | -0,45 | 4,00 | 1 | | Boeing Co | 99,37 | +0,02 | 99,35 | 352 | | Bristol Myers sq | 28,12 | -0,92 | 28,38 | 500 | | Cardinal Health | 64,80 | +0,20 | 64,67 | 346 | | Carnival | 44,42 | -0,27 | 44,54 | 393 | | Caterpillar Inc | 74,08 | +1,26 | 73,16 | 470 | | ChevronTexaco | 90,96 | +0,34 | 90,65 | 1085 | | Cigna | 53,09 | -2,30 | 54,34 | 182 | | Cisco | 31,36 | -0,63 | 31,56 | 9092 | | Citigroup | 46,06 | -1,24 | 46,64 | 1669 | | Coca-Cola Co | 55,37 | -1,83 | 56,40 | 1567 | | Colgate Palmoliv | 68,03 | — | 68,03 | 226 | | Costco Wholesale | 59,54 | -0,70 | 59,96 | 664 | | Dow Chemical Co | 42,38 | +0,95 | 41,98 | 494 | | Du Pont Co | 47,99 | -0,10 | 48,04 | 529 | | Eastman Kodak | 27,21 | -2,37 | 27,87 | 252 | | Eli Lilly | 56,03 | -1,39 | 56,82 | 419 | | EMC Corp | 18,88 | -2,07 | 19,28 | 1880 | | Emerson Electric | 48,47 | -0,39 | 48,66 | 237 | | Exelon | 75,43 | -1,36 | 76,47 | 238 | | Exxon Mobil | 89,22 | +0,62 | 88,67 | 2095 | | Fannie Mae | 60,71 | -0,93 | 61,28 | 298 | | First Data Corp | 33,60 | +0,15 | 33,55 | 1058 | | Ford Motor Co | 8,16 | +1,62 | 8,03 | 3722 | | Gap Inc | 17,97 | -0,17 | 18,00 | 577 | | Genentech | 77,39 | -2,03 | 78,99 | 647 | | General Elec Co | 40,24 | -0,27 | 40,35 | 1669 | | General Motors | 34,72 | +1,46 | 34,22 | 2374 | | Goldman Sachs Gr | 186,83 | -1,97 | 190,59 | 975 | | HJ Heinz Co | 46,04 | -0,17 | 46,12 | 82 | | Halliburton Co | 36,64 | -1,27 | 37,11 | 698 | | Hewlett-Packard | 48,92 | +1,12 | 48,38 | 958 | | Home Depot Inc | 35,44 | -0,67 | 35,68 | 997 | | Honeywell Int | 56,30 | -0,25 | 56,44 | 224 | | Illinois Tool Works | 57,24 | +0,72 | 56,83 | 320 | | Intel Corp | 24,86 | -0,28 | 24,93 | 13037 | | IBM | 114,50 | -0,55 | 115,13 | 769 | | Intl Paper | 34,79 | -0,37 | 34,92 | 274 | | Johnson&Johnson | 63,03 | -0,27 | 63,20 | 1082 | | J P Morgan Chase | 45,06 | -1,05 | 45,54 | 1137 | | Kimberly-Clark | 69,16 | -0,56 | 69,55 | 282 | | Kohls | 56,14 | -1,28 | 56,87 | 611 | | Kroger | 27,07 | -0,37 | 27,17 | 525 | | Lehman Brothers | 58,03 | -2,47 | 59,50 | 1306 | | Lockheed Martin | 100,62 | -0,71 | 101,34 | 211 | | Lowes Cos | 30,91 | +0,36 | 30,80 | 806 | | Marsh & McLennan | 25,02 | -4,43 | 26,18 | 670 | | McDonalds Corp | 54,85 | -1,08 | 55,45 | 1217 | | Medtronic | 54,06 | -0,79 | 54,49 | 334 | | Merck & Co | 49,38 | -0,32 | 49,54 | 358 | | Merrill Lynch | 72,64 | -2,69 | 74,65 | 1674 | | Metlife Inc | 64,17 | -0,76 | 64,66 | 315 | | Micron Tech | 10,80 | -1,82 | 11,00 | 1564 | | Microsoft | 28,66 | -1,31 | 29,04 | 11348 | | Minnesota Mining | 89,42 | +0,45 | 89,02 | 212 | | Motorola Inc | 16,72 | -1,47 | 16,97 | 1658 | | Occidental Petr | 60,97 | -0,23 | 61,11 | 578 | | Omnicom Group | 48,79 | -0,83 | 49,20 | 135 | | Oracle Corp | 19,99 | -0,40 | 20,07 | 6511 | | Pfizer Inc | 24,08 | -0,86 | 24,29 | 1497 | | Philip Morris | 67,27 | +0,36 | 67,03 | 758 | | Raytheon Co | 61,64 | -1,27 | 62,43 | 227 | | Schering-plough | 30,37 | +0,03 | 30,36 | 373 | | Tenet Healthcare | 3,23 | -0,92 | 3,26 | 247 | | Texas Instrument | 34,60 | -0,23 | 34,68 | 1201 | | Textron Inc | 56,49 | -0,04 | 56,51 | 77 | | Time Warner Inc | 18,34 | -1,61 | 18,64 | 2370 | | Tyco Int | 42,67 | -2,33 | 43,69 | 293 | | Unisys Corp | 6,57 | -1,05 | 6,64 | 108 | | UPS | 74,47 | +0,12 | 74,38 | 266 | | United Tech | 75,81 | -0,43 | 76,14 | 323 | | Unitedhealth Gr | 49,77 | -0,28 | 49,91 | 566 | | US Bancorp | 32,33 | +0,19 | 32,27 | 533 | | Verizon Comm | 42,83 | +0,73 | 42,52 | 977 | | Wachovia | 49,90 | -0,02 | 49,91 | 1066 | | Wal-Mart Stores | 43,28 | -0,09 | 43,32 | 1084 | | Walt Disney Co | 33,10 | -1,37 | 33,56 | 823 | | Washington Mutual | 35,65 | +0,34 | 35,53 | 623 | | Wells Fargo | 35,76 | +0,28 | 35,66 | 1059 | | Xerox Corp | 16,89 | -0,59 | 16,99 | 335 |
|
