| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,24 | 10,5 | 3326 | | ANZ Banking Grp | 30,9 | -0,23 | 31,0 | 5044 | | CommonWealth Bank | 59,1 | -1,58 | 60,1 | 3105 | | National Australian Bank | 40,9 | -0,94 | 41,3 | 3618 | | Telstra Corp | 4,6 | -0,86 | 4,7 | 16931 | | Westpac Banking | 28,7 | -1,03 | 29,0 | 5473 | | Япония (JPY) | | Asahi Kasei | 929,0 | -2,82 | 956,0 | 5967 | | Daiwa Securities | 1121,0 | -1,41 | 1137,0 | 5918 | | Fuji Photo Film | 5190,0 | -2,63 | 5330,0 | 2590 | | Fujitsu Ltd | 850,0 | -1,85 | 866,0 | 9890 | | Honda Motor Co | 3830,0 | -1,29 | 3880,0 | 5862 | | Kao Corp | 3300,0 | -1,20 | 3340,0 | 1529 | | KDDI* | 890000,0 | -1,55 | 904000,0 | 14 | | Mitsubishi Fin Gr* | 1027,0 | -1,25 | 1040,0 | 57156 | | Mitsubishi Electric | 1419,0 | -2,14 | 1450,0 | 4911 | | NEC Corp | 559,0 | -0,89 | 564,0 | 6850 | | Nippon Steel Corp | 798,0 | -2,68 | 820,0 | 34754 | | Nissan Motor Co | 1114,0 | -0,80 | 1123,0 | 13738 | | NTT* | 520000,0 | -1,52 | 528000,0 | 24 | | NTT DoCoMo* | 155000,0 | -1,27 | 157000,0 | 102 | | Pioneer | 1329,0 | -3,13 | 1372,0 | 2464 | | Ricoh | 2415,0 | +0,21 | 2410,0 | 3465 | | Seikisui House | 1319,0 | -2,66 | 1355,0 | 5624 | | Shin-Etsu Chem | 7930,0 | -4,23 | 8280,0 | 2391 | | Sony | 5320,0 | -2,03 | 5430,0 | 5198 | | Sumitomo Chem | 1029,0 | -0,19 | 1031,0 | 10520 | | TDK Corp | 9660,0 | -2,42 | 9900,0 | 1074 | | Toshiba Corp | 993,0 | -2,17 | 1015,0 | 16935 | | Toyota Motor Co | 6250,0 | -1,57 | 6350,0 | 8278 | | Гонконг (HKD) | | Cheung Kong | 132,5 | -0,67 | 133,4 | 5788 | | China Mobile | 147,9 | — | 147,9 | 53277 | | China Unicom | 16,1 | +1,64 | 15,8 | 24789 | | CLP Holdings | 52,6 | -0,19 | 52,7 | 4119 | | CNOOC | 14,4 | +0,70 | 14,3 | 172610 | | Hang Seng Bank | 149,5 | -0,53 | 150,3 | 2860 | | Henderson Land | 59,6 | — | 59,6 | 5303 | | HSBC Holdings | 150,6 | +0,27 | 150,2 | 26081 | | Hutchison | 85,4 | +1,31 | 84,3 | 18793 | | Франция (EUR) | | Axa | 30,1 | -1,35 | 30,5 | 6422 | | BNP Paribas | 75,4 | -1,62 | 76,6 | 3858 | | Bouygues | 62,8 | -0,44 | 63,1 | 656 | | Danone | 57,4 | +0,67 | 57,0 | 2257 | | EADS | 23,7 | +2,78 | 23,0 | 4868 | | France Telecom | 24,2 | +0,12 | 24,1 | 6629 | | Lafarge | 114,6 | -0,81 | 115,5 | 823 | | Michelin | 95,1 | +0,05 | 95,1 | 669 | | Peugeot | 57,0 | -1,74 | 58,0 | 959 | | Renault | 106,0 | -2,47 | 108,7 | 1377 | | Sanofi-Synthelab | 59,4 | -1,17 | 60,1 | 3169 | | Schneider Elec | 93,4 | +0,74 | 92,7 | 1017 | | STMicroelectronics | 11,4 | -0,87 | 11,5 | 2540 | | Total Fina Elf | 55,7 | -0,87 | 56,2 | 7772 | | Великобритания (GBp) | | ARM Holdings | 149,0 | +0,17 | 148,8 | 7472 | | Barclays | 590,5 | -1,99 | 602,5 | 52551 | | BP | 614,3 | -0,24 | 616,0 | 46829 | | BAT | 1787,0 | +0,34 | 1781,0 | 4419 | | British Airways | 421,5 | -1,98 | 430,0 | 9196 | | British Telecom | 310,3 | +0,40 | 309,3 | 13591 | | Cable & Wireless | 187,7 | -0,69 | 189,0 | 8397 | | Cadbury Schweppes | 614,5 | -0,89 | 620,0 | 8244 | | HSBC Hldg | 925,0 | -1,91 | 943,0 | 42535 | | Lloyds TSB Grp | 535,5 | -1,47 | 543,5 | 19311 | | Marks & Spencer | 610,1 | -2,32 | 625,5 | 11867 | | Prudential | 733,0 | +0,21 | 731,5 | 12273 | | Reuters Group | 644,5 | -0,15 | 645,5 | 3272 | | Rio Tinto | 4208,0 | -2,73 | 4326,0 | 7414 | | Sainsbury | 582,5 | -0,09 | 583,0 | 3884 | | Unilever | 1615,0 | -0,37 | 1621,0 | 5176 | | Vodafone Airtch | 176,5 | +0,86 | 175,0 | 102527 | | Германия (EUR) | | Allianz AG | 156,6 | -1,81 | 159,5 | 3219 | | BASF | 96,8 | +1,17 | 95,6 | 2521 | | Bayer AG | 60,3 | +0,68 | 59,9 | 5768 | | BMW | 45,9 | -0,41 | 46,1 | 2435 | | Commerzbank AG | 30,3 | -1,69 | 30,8 | 4698 | | Deutsche Bank n | 88,5 | -1,83 | 90,2 | 5536 | | Dt Telekom n | 13,2 | -0,08 | 13,2 | 15358 | | Hypovereinsbank | 42,3 | +1,05 | 41,8 | 86 | | Infineon Tech | 10,8 | -1,92 | 11,0 | 8051 | | Merck KGaA | 88,4 | -0,05 | 88,4 | 511 | | Munich Re | 133,2 | -0,60 | 134,0 | 1362 | | Sap AG | 37,9 | -1,07 | 38,3 | 8082 | | Siemens | 91,3 | -0,07 | 91,4 | 5976 | | Volkswagen AG | 176,0 | +0,27 | 175,6 | 1604 | | Финляндия (EUR) | | Nokia | 26,1 | -0,76 | 26,3 | 29518 | | Stora Enso | 11,8 | -2,32 | 12,1 | 5233 | | Швейцария (CHF) | | Ciba Special | 55,2 | -2,90 | 56,9 | 1569 | | Lonza Grp AG | 133,5 | — | 133,5 | 192 | | CS Group | 77,6 | -1,77 | 79,0 | 7184 | | Nestle | 514,5 | -0,19 | 515,5 | 968 | | Novartis | 61,7 | -0,88 | 62,2 | 8015 | | Roche | 232,2 | -2,03 | 237,0 | 5 | | Swiss Re | 105,2 | -0,57 | 105,8 | 1430 | | UBS AG | 64,7 | -1,30 | 65,6 | 11078 | | Zurich Fin | 354,8 | -1,05 | 358,5 | 869 | | Швеция (SEK) | | ABB | 176,0 | -1,95 | 179,5 | 4350 | | Electrolux | 139,5 | -3,29 | 144,3 | 4132 | | Ericsson | 19,0 | -0,31 | 19,1 | 226322 | | Nordea | 107,5 | -0,74 | 108,3 | 6083 | | Volvo | 117,8 | -1,46 | 119,5 | 9715 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +1,11 | 22,6 | 41342 | | Ahold Kon | 11,2 | -0,19 | 37,8 | 2155 | | Fortis | 22,3 | -0,50 | 14,0 | 9585 | | ING Grp | 31,4 | +0,36 | 11,1 | 7304 | | Philips | 29,3 | +0,04 | 22,3 | 10056 | | Россия (ADR) | | АФК Система | 34,30 | +2,39 | 33,50 | 311 | | Вимм-Билль-Данн | 117,80 | -1,23 | 119,27 | 11 | | Вымпелком | 30,25 | -2,76 | 31,11 | 235 | | Газпром | 46,70 | -0,85 | 47,10 | 7173 | | ЛУКОЙЛ | 86,40 | -0,70 | 86,30 | 3052 | | Мобильные телесистемы | 74,75 | -0,53 | 75,15 | 171 | | Норильский никель | 280,00 | +0,80 | 279,75 | 468 | | Пятерочка | 35,00 | -2,11 | 35,50 | 398 | | РАО ЕЭС России | 118,75 | +0,21 | 117,75 | 383 | | Ростелеком | 60,02 | -2,25 | 61,40 | 86 | | Мечел | 71,37 | -1,00 | 72,09 | 207 | | Сургутнефтегаз | 64,50 | +1,09 | 64,50 | 1554 | | Канада (CAD) | | Alcan Inc | 97,4 | -0,34 | 29,4 | 6633 | | Bank Nova Scotia | 50,9 | -0,80 | 98,2 | 385 | | BCE Inc | 40,8 | -1,09 | 62,2 | 610 | | Imperial Oil | 48,1 | -1,15 | 51,5 | 336 | | Loblaw Cos Ltd | 43,9 | -0,24 | 40,9 | 400 | | Nortel Networks | 15,8 | -2,08 | 49,1 | 216 | | Royal Bank of Canada | 53,6 | -1,66 | 44,6 | 304 | | США ($) | | Abbott Labs | 51,94 | +0,52 | 51,67 | 1650 | | Agilent Tech | 37,82 | -1,59 | 38,43 | 364 | | Alcoa | 37,74 | -1,67 | 38,38 | 1314 | | Allstate Corp | 55,00 | -0,99 | 55,55 | 921 | | Alltel | 70,85 | +0,20 | 70,71 | 431 | | Amer Electric Power | 46,69 | -0,45 | 46,90 | 357 | | Amer Express Co | 57,75 | -1,55 | 58,66 | 1866 | | AIG | 64,22 | -1,02 | 64,88 | 2659 | | Amgen | 56,06 | -1,15 | 56,71 | 3281 | | Analog Devices | 35,15 | -1,13 | 35,55 | 389 | | Anheuser-Busch | 52,04 | -1,05 | 52,59 | 748 | | Time Warner Inc | 18,33 | -0,22 | 18,37 | 3387 | | Apple Comp Inc | 172,17 | -0,77 | 173,50 | 12941 | | Applied Materials | 20,55 | -1,53 | 20,87 | 5970 | | Automatic Data Proc | 47,78 | -0,87 | 48,20 | 561 | | Bank of America | 48,29 | -1,15 | 48,85 | 4970 | | Bank of New York | 45,80 | -0,04 | 45,82 | 1459 | | Baxter Int | 59,09 | -0,82 | 59,58 | 894 | | BCE Inc | 42,21 | +0,57 | 41,97 | 35 | | Berkshire cl a* | 127,90 | -0,85 | 129,00 | 1 | | Berkshire cl b* | 4,27 | -0,79 | 4,30 | 3 | | Boeing Co | 95,64 | -1,34 | 96,94 | 1319 | | Bristol Myers sq | 29,36 | -0,74 | 29,58 | 1874 | | Cardinal Health | 65,04 | +0,14 | 64,95 | 383 | | Carnival | 47,62 | -1,29 | 48,24 | 654 | | Caterpillar Inc | 74,85 | -3,62 | 77,66 | 2494 | | ChevronTexaco | 90,71 | -1,85 | 92,42 | 2810 | | Cigna | 52,13 | -2,08 | 53,24 | 289 | | Cisco | 32,10 | -1,77 | 32,68 | 16862 | | Citigroup | 43,56 | -0,62 | 43,83 | 6048 | | Coca-Cola Co | 59,37 | +0,02 | 59,36 | 2234 | | Colgate Palmoliv | 72,99 | +0,18 | 72,86 | 483 | | Costco Wholesale | 66,52 | -0,02 | 66,53 | 1468 | | Dow Chemical Co | 44,55 | -0,38 | 44,72 | 1021 | | Du Pont Co | 47,66 | -1,02 | 48,15 | 1375 | | Eastman Kodak | 28,43 | -0,66 | 28,62 | 430 | | Eli Lilly | 56,88 | +0,41 | 56,65 | 1021 | | EMC Corp | 22,77 | -0,48 | 22,88 | 3600 | | Emerson Electric | 52,19 | -2,65 | 53,61 | 797 | | Exelon | 76,46 | -0,70 | 77,00 | 729 | | Exxon Mobil | 93,77 | -1,35 | 95,05 | 6003 | | Fannie Mae | 59,26 | -2,71 | 60,91 | 1139 | | Ford Motor Co | 8,59 | -1,94 | 8,76 | 3896 | | Gap Inc | 18,01 | -1,48 | 18,28 | 764 | | Genentech | 73,77 | +0,41 | 73,47 | 221 | | General Elec Co | 40,30 | -1,20 | 40,79 | 9823 | | General Motors | 38,95 | -2,36 | 39,89 | 2125 | | Goldman Sachs Gr | 224,56 | -1,44 | 227,85 | 1215 | | HJ Heinz Co | 45,84 | -0,50 | 46,07 | 368 | | Halliburton Co | 38,59 | -5,90 | 41,01 | 3810 | | Hewlett-Packard | 52,44 | -0,81 | 52,87 | 2605 | | Home Depot Inc | 31,27 | -1,29 | 31,68 | 2361 | | Honeywell Int | 58,15 | -4,19 | 60,69 | 1261 | | Illinois Tool Works | 56,54 | -1,43 | 57,36 | 539 | | Intel Corp | 26,56 | -1,53 | 26,97 | 22126 | | IBM | 114,57 | -0,20 | 114,80 | 1767 | | Intl Paper | 35,87 | -0,36 | 36,00 | 606 | | Johnson&Johnson | 64,66 | -0,37 | 64,90 | 2753 | | J P Morgan Chase | 46,20 | +0,65 | 45,90 | 4430 | | Kimberly-Clark | 68,64 | -0,25 | 68,81 | 552 | | Kohls | 55,78 | -0,29 | 55,94 | 632 | | Kroger | 28,42 | +1,10 | 28,11 | 859 | | Lehman Brothers | 59,30 | -0,25 | 59,45 | 1207 | | Lockheed Martin | 107,21 | -1,65 | 109,01 | 427 | | Lowes Cos | 26,75 | -1,22 | 27,08 | 1674 | | Marsh & McLennan | 24,88 | +0,20 | 24,83 | 705 | | McDonalds Corp | 56,65 | -0,25 | 56,79 | 1318 | | Medtronic | 48,16 | -1,59 | 48,94 | 1463 | | Merck & Co | 53,53 | +0,26 | 53,39 | 2398 | | Merrill Lynch | 68,80 | -1,81 | 70,07 | 2187 | | Metlife Inc | 66,83 | -1,47 | 67,83 | 678 | | Micron Tech | 10,31 | -2,09 | 10,53 | 1982 | | Microsoft | 30,68 | -1,54 | 31,16 | 23436 | | Minnesota Mining | 89,55 | -5,47 | 94,73 | 2235 | | Motorola Inc | 18,88 | -2,23 | 19,31 | 2875 | | Occidental Petr | 68,15 | -2,84 | 70,14 | 1431 | | Omnicom Group | 51,88 | -1,80 | 52,83 | 446 | | Oracle Corp | 21,13 | -1,40 | 21,43 | 11948 | | Pfizer Inc | 24,33 | -0,86 | 24,54 | 7400 | | Philip Morris | 70,69 | -0,28 | 70,89 | 2237 | | Raytheon Co | 63,68 | -1,23 | 64,47 | 399 | | Schering-plough | 32,65 | -0,88 | 32,94 | 1710 | | Tenet Healthcare | 3,30 | +1,54 | 3,25 | 1330 | | Texas Instrument | 33,75 | -1,89 | 34,40 | 2217 | | Textron Inc | 65,53 | -1,97 | 66,85 | 408 | | Time Warner Inc | 18,33 | -0,22 | 18,37 | 3387 | | Tyco Int | 43,40 | -0,32 | 43,54 | 671 | | Unisys Corp | 7,35 | -0,14 | 7,36 | 401 | | UPS | 75,55 | -0,62 | 76,02 | 908 | | United Tech | 76,18 | -1,61 | 77,43 | 1405 | | Unitedhealth Gr | 47,69 | -0,85 | 48,10 | 1567 | | US Bancorp | 32,07 | -0,28 | 32,16 | 1938 | | Verizon Comm | 44,83 | -0,31 | 44,97 | 2470 | | Wachovia | 47,22 | -1,91 | 48,14 | 3097 | | Wal-Mart Stores | 45,61 | -0,61 | 45,89 | 3482 | | Walt Disney Co | 34,60 | -0,52 | 34,78 | 1997 | | Washington Mutual | 29,57 | -3,11 | 30,52 | 3449 | | Wells Fargo | 33,39 | -0,33 | 33,50 | 5302 | | Xerox Corp | 17,02 | -1,10 | 17,21 | 836 |
|
