| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -1,97 | 10,6 | 9152 | | ANZ Banking Grp | 30,9 | -1,37 | 31,3 | 5415 | | CommonWealth Bank | 58,9 | -0,81 | 59,4 | 2781 | | National Australian Bank | 41,3 | -1,27 | 41,8 | 3772 | | Telstra Corp | 4,6 | +0,87 | 4,6 | 25190 | | Westpac Banking | 29,0 | -2,22 | 29,7 | 6551 | | Япония (JPY) | | Asahi Kasei | 929,0 | -0,11 | 930,0 | 5063 | | Daiwa Securities | 1178,0 | -2,97 | 1214,0 | 7865 | | Fuji Photo Film | 5300,0 | -3,11 | 5470,0 | 2054 | | Fujitsu Ltd | 861,0 | -3,80 | 895,0 | 14596 | | Honda Motor Co | 3910,0 | -0,51 | 3930,0 | 4976 | | Kao Corp | 3400,0 | +0,59 | 3380,0 | 1282 | | KDDI* | 924000,0 | -1,39 | 937000,0 | 11 | | Mitsubishi Fin Gr* | 1059,0 | -6,03 | 1127,0 | 81528 | | Mitsubishi Electric | 1418,0 | -1,73 | 1443,0 | 8277 | | NEC Corp | 577,0 | -1,70 | 587,0 | 7070 | | Nippon Steel Corp | 840,0 | -1,98 | 857,0 | 28700 | | Nissan Motor Co | 1149,0 | -3,04 | 1185,0 | 16145 | | NTT* | 531000,0 | -2,39 | 544000,0 | 24 | | NTT DoCoMo* | 161000,0 | -1,83 | 164000,0 | 82 | | Pioneer | 1360,0 | -2,86 | 1400,0 | 2120 | | Ricoh | 2470,0 | -1,40 | 2505,0 | 1810 | | Seikisui House | 1391,0 | -2,93 | 1433,0 | 4639 | | Shin-Etsu Chem | 8070,0 | — | 8070,0 | 1268 | | Sony | 5440,0 | -1,81 | 5540,0 | 3938 | | Sumitomo Chem | 986,0 | +1,54 | 971,0 | 9827 | | TDK Corp | 9820,0 | -2,19 | 10040,0 | 1078 | | Toshiba Corp | 1009,0 | -2,61 | 1036,0 | 20637 | | Toyota Motor Co | 6410,0 | -0,62 | 6450,0 | 9636 | | Гонконг (HKD) | | Cheung Kong | 130,0 | -5,39 | 137,4 | 6878 | | China Mobile | 143,3 | +1,20 | 141,6 | 62731 | | China Unicom | 15,9 | -0,99 | 16,1 | 33978 | | CLP Holdings | 52,1 | -0,76 | 52,5 | 3720 | | CNOOC | 14,2 | -4,17 | 14,9 | 362997 | | Hang Seng Bank | 150,3 | -3,28 | 155,4 | 3947 | | Henderson Land | 59,8 | -2,77 | 61,5 | 7140 | | HSBC Holdings | 148,9 | -2,55 | 152,8 | 44000 | | Hutchison | 83,6 | -1,53 | 84,9 | 14542 | | Франция (EUR) | | Axa | 30,9 | — | 30,9 | 9583 | | BNP Paribas | 77,3 | -1,54 | 78,5 | 6264 | | Bouygues | 63,2 | -1,88 | 64,4 | 1419 | | Danone | 54,2 | +0,67 | 53,9 | 3441 | | EADS | 23,1 | -2,29 | 23,6 | 5470 | | France Telecom | 23,7 | +0,81 | 23,5 | 13043 | | Lafarge | 115,9 | -1,24 | 117,4 | 1234 | | Michelin | 94,9 | -2,03 | 96,8 | 987 | | Peugeot | 57,8 | -0,09 | 57,9 | 2021 | | Renault | 108,3 | +0,16 | 108,1 | 1369 | | Sanofi-Synthelab | 61,0 | -1,71 | 62,1 | 5396 | | Schneider Elec | 92,1 | -3,01 | 95,0 | 2264 | | STMicroelectronics | 11,6 | -0,09 | 11,7 | 4723 | | Total Fina Elf | 57,2 | +1,36 | 56,4 | 14975 | | Великобритания (GBp) | | ARM Holdings | 153,3 | -1,29 | 155,0 | 5298 | | Barclays | 615,0 | -1,84 | 626,5 | 77887 | | BP | 627,0 | +0,72 | 622,5 | 94523 | | BAT | 1755,0 | +1,04 | 1737,0 | 17872 | | British Airways | 412,3 | -1,37 | 419,5 | 19636 | | British Telecom | 309,7 | — | 309,5 | 34377 | | Cable & Wireless | 185,1 | +0,27 | 184,4 | 17407 | | Cadbury Schweppes | 605,8 | +0,50 | 602,5 | 14072 | | HSBC Hldg | 949,5 | -0,47 | 954,0 | 61398 | | Lloyds TSB Grp | 536,5 | -2,01 | 547,5 | 44602 | | Marks & Spencer | 616,5 | — | 620,0 | 8959 | | Prudential | 734,5 | -1,34 | 744,5 | 17569 | | Reuters Group | 651,0 | -0,99 | 655,0 | 6536 | | Rio Tinto | 4419,0 | -1,21 | 4473,0 | 8994 | | Sainsbury | 583,5 | +0,17 | 582,0 | 8239 | | Unilever | 1578,0 | -0,13 | 1580,0 | 4241 | | Vodafone Airtch | 173,6 | -1,53 | 176,3 | 211979 | | Германия (EUR) | | Allianz AG | 161,1 | +0,06 | 161,0 | 2616 | | BASF | 95,3 | +0,35 | 95,0 | 2012 | | Bayer AG | 58,6 | +1,28 | 57,8 | 4978 | | BMW | 46,6 | -0,51 | 46,8 | 2333 | | Commerzbank AG | 31,1 | -0,51 | 31,3 | 9370 | | Deutsche Bank n | 91,0 | -0,60 | 91,5 | 5158 | | Dt Telekom n | 13,4 | -1,26 | 13,5 | 35448 | | Hypovereinsbank | 41,6 | -0,22 | 41,7 | 78 | | Infineon Tech | 10,8 | +0,65 | 10,8 | 10630 | | Merck KGaA | 89,2 | -0,21 | 89,4 | 795 | | Munich Re | 136,5 | -0,20 | 136,8 | 1481 | | Sap AG | 38,9 | -0,26 | 39,0 | 8118 | | Siemens | 92,9 | -2,52 | 95,3 | 9757 | | Volkswagen AG | 173,7 | -3,13 | 179,3 | 3022 | | Финляндия (EUR) | | Nokia | 24,8 | -3,24 | 25,6 | 79919 | | Stora Enso | 11,8 | +0,60 | 11,7 | 9704 | | Швейцария (CHF) | | Ciba Special | 59,3 | -1,00 | 59,9 | 780 | | Lonza Grp AG | 132,9 | -0,89 | 134,1 | 232 | | CS Group | 80,0 | -0,68 | 80,5 | 10050 | | Nestle | 515,0 | -0,29 | 516,5 | 1204 | | Novartis | 62,5 | -1,26 | 63,3 | 13714 | | Roche | 238,0 | -2,42 | 243,9 | 21 | | Swiss Re | 106,9 | -1,57 | 108,6 | 3042 | | UBS AG | 66,5 | -1,19 | 67,3 | 14515 | | Zurich Fin | 359,8 | -0,83 | 362,8 | 925 | | Швеция (SEK) | | ABB | 177,0 | -1,12 | 179,0 | 5505 | | Electrolux | 144,0 | -2,04 | 147,0 | 4090 | | Ericsson | 20,1 | -23,81 | 26,4 | 2147472 | | Nordea | 110,2 | — | 110,2 | 9738 | | Volvo | 121,8 | -2,01 | 124,3 | 13235 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | +0,27 | 22,5 | 57577 | | Ahold Kon | 10,9 | +0,03 | 37,8 | 5319 | | Fortis | 22,7 | -0,43 | 14,0 | 9009 | | ING Grp | 31,9 | -0,18 | 10,9 | 10397 | | Philips | 29,6 | -1,86 | 23,1 | 24337 | | Россия (ADR) | | АФК Система | 35,30 | -3,77 | 36,37 | 320 | | Вимм-Билль-Данн | 110,00 | +2,14 | 107,70 | 21 | | Вымпелком | 30,21 | -2,96 | 31,13 | 418 | | Газпром | 47,10 | -1,26 | 47,70 | 5352 | | ЛУКОЙЛ | 88,90 | -0,45 | 89,00 | 2590 | | Мобильные телесистемы | 75,25 | -0,78 | 75,84 | 313 | | Норильский никель | 282,49 | -4,14 | 290,00 | 623 | | Пятерочка | 35,01 | — | 35,00 | 987 | | РАО ЕЭС России | 117,20 | -1,48 | 118,50 | 638 | | Ростелеком | 61,51 | -2,64 | 63,18 | 40 | | Мечел | 70,50 | -3,24 | 72,86 | 835 | | Сургутнефтегаз | 64,96 | -1,37 | 65,50 | 649 | | Канада (CAD) | | Alcan Inc | 98,3 | -2,31 | 30,3 | 17982 | | Bank Nova Scotia | 51,3 | +0,02 | 98,3 | 533 | | BCE Inc | 40,7 | -0,97 | 63,2 | 669 | | Imperial Oil | 47,9 | -0,08 | 51,3 | 780 | | Loblaw Cos Ltd | 45,0 | +0,25 | 40,6 | 1688 | | Nortel Networks | 15,9 | +1,81 | 47,1 | 241 | | Royal Bank of Canada | 55,3 | -0,16 | 45,0 | 43 | | США ($) | | Abbott Labs | 51,87 | -0,10 | 51,92 | 1236 | | Agilent Tech | 38,50 | +0,84 | 38,18 | 699 | | Alcoa | 37,49 | -1,88 | 38,21 | 1353 | | Allstate Corp | 57,96 | -1,04 | 58,57 | 432 | | Alltel | 70,68 | +0,11 | 70,60 | 419 | | Amer Electric Power | 47,28 | -0,30 | 47,42 | 179 | | Amer Express Co | 61,17 | -1,02 | 61,80 | 1008 | | AIG | 66,31 | -0,72 | 66,79 | 1501 | | Amgen | 56,88 | -1,37 | 57,67 | 4490 | | Analog Devices | 36,24 | +0,42 | 36,09 | 476 | | Anheuser-Busch | 52,30 | +0,15 | 52,22 | 343 | | Time Warner Inc | 18,76 | -0,16 | 18,79 | 1572 | | Apple Comp Inc | 169,31 | +1,40 | 166,98 | 18321 | | Applied Materials | 20,96 | +0,87 | 20,78 | 7805 | | Automatic Data Proc | 47,78 | -0,29 | 47,92 | 247 | | Bank of America | 50,40 | -1,98 | 51,42 | 3491 | | Bank of New York | 45,27 | +2,35 | 44,23 | 1498 | | Baxter Int | 56,18 | -0,04 | 56,20 | 344 | | BCE Inc | 41,62 | +0,07 | 41,59 | 31 | | Berkshire cl a* | 126,65 | +0,36 | 126,20 | 1 | | Berkshire cl b* | 4,22 | +0,38 | 4,21 | 4 | | Boeing Co | 94,35 | -0,51 | 94,83 | 1401 | | Bristol Myers sq | 29,48 | -0,84 | 29,73 | 843 | | Cardinal Health | 64,50 | -0,36 | 64,73 | 385 | | Carnival | 48,35 | -1,97 | 49,32 | 838 | | Caterpillar Inc | 77,67 | -1,48 | 78,84 | 824 | | ChevronTexaco | 92,80 | +0,51 | 92,33 | 1703 | | Cigna | 51,48 | -0,39 | 51,68 | 120 | | Cisco | 32,21 | -1,77 | 32,79 | 26082 | | Citigroup | 45,30 | -2,03 | 46,24 | 7630 | | Coca-Cola Co | 57,91 | +0,47 | 57,64 | 711 | | Colgate Palmoliv | 73,41 | -0,34 | 73,66 | 294 | | Costco Wholesale | 65,97 | -0,90 | 66,57 | 2445 | | Dow Chemical Co | 45,16 | -1,40 | 45,80 | 662 | | Du Pont Co | 48,55 | -1,66 | 49,37 | 438 | | Eastman Kodak | 28,66 | -1,00 | 28,95 | 537 | | Eli Lilly | 57,15 | -1,36 | 57,94 | 1073 | | EMC Corp | 22,38 | -0,80 | 22,56 | 4316 | | Emerson Electric | 52,87 | -0,21 | 52,98 | 328 | | Exelon | 77,64 | -0,86 | 78,31 | 306 | | Exxon Mobil | 94,85 | +0,03 | 94,82 | 2733 | | Fannie Mae | 64,05 | -1,31 | 64,90 | 696 | | Ford Motor Co | 8,93 | -0,67 | 8,99 | 5222 | | Gap Inc | 18,64 | -1,17 | 18,86 | 823 | | Genentech | 75,22 | -2,94 | 77,50 | 1146 | | General Elec Co | 40,76 | -0,15 | 40,82 | 3728 | | General Motors | 39,80 | -3,19 | 41,11 | 3807 | | Goldman Sachs Gr | 226,20 | -1,37 | 229,34 | 1539 | | HJ Heinz Co | 45,82 | +0,07 | 45,79 | 221 | | Halliburton Co | 41,19 | -0,70 | 41,48 | 1372 | | Hewlett-Packard | 51,74 | +0,98 | 51,24 | 1384 | | Home Depot Inc | 32,60 | -1,24 | 33,01 | 1742 | | Honeywell Int | 61,38 | +0,02 | 61,37 | 483 | | Illinois Tool Works | 58,80 | -1,21 | 59,52 | 396 | | Intel Corp | 25,69 | -0,23 | 25,75 | 30722 | | IBM | 118,62 | +0,50 | 118,03 | 1520 | | Intl Paper | 34,94 | -0,99 | 35,29 | 243 | | Johnson&Johnson | 65,65 | — | 65,65 | 2430 | | J P Morgan Chase | 45,40 | -1,88 | 46,27 | 2996 | | Kimberly-Clark | 69,42 | +0,25 | 69,25 | 283 | | Kohls | 58,20 | -0,58 | 58,54 | 917 | | Kroger | 28,70 | -2,08 | 29,31 | 583 | | Lehman Brothers | 61,54 | -1,27 | 62,33 | 1763 | | Lockheed Martin | 109,93 | -0,70 | 110,70 | 278 | | Lowes Cos | 28,00 | -0,57 | 28,16 | 1046 | | Marsh & McLennan | 25,60 | -0,58 | 25,75 | 377 | | McDonalds Corp | 56,52 | +0,59 | 56,19 | 882 | | Medtronic | 50,04 | +0,08 | 50,00 | 2647 | | Merck & Co | 53,11 | -0,34 | 53,29 | 986 | | Merrill Lynch | 72,09 | -2,05 | 73,60 | 1385 | | Metlife Inc | 68,13 | -0,80 | 68,68 | 561 | | Micron Tech | 10,57 | +1,05 | 10,46 | 1914 | | Microsoft | 30,49 | +1,50 | 30,04 | 24857 | | Minnesota Mining | 94,17 | -0,23 | 94,39 | 568 | | Motorola Inc | 19,16 | -0,93 | 19,34 | 4358 | | Occidental Petr | 70,21 | +1,58 | 69,12 | 1267 | | Omnicom Group | 51,49 | -0,75 | 51,88 | 282 | | Oracle Corp | 21,93 | -0,62 | 22,07 | 9910 | | Pfizer Inc | 24,67 | -1,32 | 25,00 | 5068 | | Philip Morris | 70,98 | +0,87 | 70,37 | 1548 | | Raytheon Co | 64,60 | -0,55 | 64,96 | 267 | | Schering-plough | 32,24 | -0,31 | 32,34 | 513 | | Tenet Healthcare | 3,16 | -3,36 | 3,27 | 2394 | | Texas Instrument | 34,68 | +0,76 | 34,42 | 2581 | | Textron Inc | 63,51 | -1,07 | 64,20 | 150 | | Time Warner Inc | 18,76 | -0,16 | 18,79 | 1572 | | Tyco Int | 43,99 | +0,43 | 43,80 | 406 | | Unisys Corp | 7,54 | -1,18 | 7,63 | 265 | | UPS | 76,24 | -0,39 | 76,54 | 490 | | United Tech | 79,75 | -0,15 | 79,87 | 543 | | Unitedhealth Gr | 48,45 | -0,98 | 48,93 | 821 | | US Bancorp | 32,35 | -0,49 | 32,51 | 1307 | | Verizon Comm | 44,96 | +0,74 | 44,63 | 1185 | | Wachovia | 49,15 | -1,86 | 50,08 | 1898 | | Wal-Mart Stores | 45,95 | -1,08 | 46,45 | 3459 | | Walt Disney Co | 35,20 | +0,17 | 35,14 | 797 | | Washington Mutual | 33,51 | -2,22 | 34,27 | 1455 | | Wells Fargo | 34,66 | -3,59 | 35,95 | 4456 | | Xerox Corp | 16,90 | -1,57 | 17,17 | 486 |
|
