| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -1,74 | 10,3 | 7391 | | ANZ Banking Grp | 30,8 | -0,58 | 30,9 | 6752 | | CommonWealth Bank | 58,6 | -0,96 | 59,1 | 4097 | | National Australian Bank | 40,6 | -0,81 | 40,9 | 4236 | | Telstra Corp | 4,6 | -0,86 | 4,6 | 21499 | | Westpac Banking | 28,3 | -1,36 | 28,7 | 9721 | | Япония (JPY) | | Asahi Kasei | 930,0 | +0,11 | 929,0 | 6907 | | Daiwa Securities | 1090,0 | -2,77 | 1121,0 | 6478 | | Fuji Photo Film | 5220,0 | +0,58 | 5190,0 | 2291 | | Fujitsu Ltd | 816,0 | -4,00 | 850,0 | 13026 | | Honda Motor Co | 3750,0 | -2,09 | 3830,0 | 6569 | | Kao Corp | 3300,0 | — | 3300,0 | 1286 | | KDDI* | 870000,0 | -2,25 | 890000,0 | 17 | | Mitsubishi Fin Gr* | 1027,0 | — | 1027,0 | 66921 | | Mitsubishi Electric | 1373,0 | -3,24 | 1419,0 | 5872 | | NEC Corp | 540,0 | -3,40 | 559,0 | 14478 | | Nippon Steel Corp | 772,0 | -3,26 | 798,0 | 49441 | | Nissan Motor Co | 1095,0 | -1,71 | 1114,0 | 12954 | | NTT* | 511000,0 | -1,73 | 520000,0 | 23 | | NTT DoCoMo* | 150000,0 | -3,23 | 155000,0 | 134 | | Pioneer | 1299,0 | -2,26 | 1329,0 | 2261 | | Ricoh | 2375,0 | -1,66 | 2415,0 | 1854 | | Seikisui House | 1308,0 | -0,83 | 1319,0 | 4917 | | Shin-Etsu Chem | 7730,0 | -2,52 | 7930,0 | 1835 | | Sony | 5220,0 | -1,88 | 5320,0 | 5279 | | Sumitomo Chem | 1003,0 | -2,53 | 1029,0 | 10064 | | TDK Corp | 9470,0 | -1,97 | 9660,0 | 1039 | | Toshiba Corp | 959,0 | -3,42 | 993,0 | 25834 | | Toyota Motor Co | 6120,0 | -2,08 | 6250,0 | 8445 | | Гонконг (HKD) | | Cheung Kong | 125,3 | -5,43 | 132,5 | 10309 | | China Mobile | 142,2 | -3,85 | 147,9 | 54849 | | China Unicom | 15,3 | -4,85 | 16,1 | 17636 | | CLP Holdings | 52,0 | -1,14 | 52,6 | 4292 | | CNOOC | 13,8 | -4,03 | 14,4 | 178772 | | Hang Seng Bank | 142,5 | -4,68 | 149,5 | 4085 | | Henderson Land | 58,2 | -2,27 | 59,6 | 7357 | | HSBC Holdings | 145,5 | -3,39 | 150,6 | 43730 | | Hutchison | 83,3 | -2,40 | 85,4 | 11934 | | Франция (EUR) | | Axa | 29,8 | -0,96 | 30,1 | 7547 | | BNP Paribas | 74,4 | -1,69 | 75,7 | 3783 | | Bouygues | 61,4 | -2,49 | 62,9 | 868 | | Danone | 58,2 | +1,30 | 57,5 | 4586 | | EADS | 24,0 | +0,59 | 23,9 | 4445 | | France Telecom | 23,9 | -1,04 | 24,2 | 8854 | | Lafarge | 111,1 | -2,66 | 114,2 | 1051 | | Michelin | 92,9 | -1,90 | 94,7 | 867 | | Peugeot | 55,6 | -1,75 | 56,6 | 1658 | | Renault | 103,9 | -2,03 | 106,1 | 1582 | | Sanofi-Synthelab | 58,9 | -0,84 | 59,4 | 3044 | | Schneider Elec | 92,5 | -0,76 | 93,2 | 1869 | | STMicroelectronics | 11,1 | -2,03 | 11,4 | 5134 | | Total Fina Elf | 55,0 | -1,61 | 55,9 | 7864 | | Великобритания (GBp) | | ARM Holdings | 147,8 | -0,67 | 148,8 | 4613 | | Barclays | 580,0 | -1,61 | 589,5 | 47793 | | BP | 605,0 | -0,98 | 611,0 | 70770 | | BAT | 1785,0 | +0,28 | 1780,0 | 5242 | | British Airways | 414,3 | -1,49 | 420,5 | 10381 | | British Telecom | 306,3 | -0,89 | 309,0 | 22232 | | Cable & Wireless | 183,3 | -1,29 | 185,7 | 13453 | | Cadbury Schweppes | 613,0 | -0,16 | 614,0 | 10113 | | HSBC Hldg | 923,0 | -0,05 | 923,5 | 38455 | | Lloyds TSB Grp | 530,0 | -1,21 | 536,5 | 27582 | | Marks & Spencer | 612,0 | +0,25 | 610,5 | 12254 | | Prudential | 730,0 | -0,54 | 734,0 | 14260 | | Reuters Group | 643,5 | -0,08 | 644,0 | 3783 | | Rio Tinto | 4048,3 | -3,71 | 4206,0 | 11180 | | Sainsbury | 577,5 | -0,77 | 582,0 | 26205 | | Unilever | 1612,0 | -0,31 | 1617,0 | 2653 | | Vodafone Airtch | 179,7 | +2,69 | 175,0 | 277152 | | Германия (EUR) | | Allianz AG | 154,8 | -0,87 | 156,1 | 4044 | | BASF | 95,4 | -1,18 | 96,6 | 2900 | | Bayer AG | 58,2 | -3,44 | 60,2 | 6612 | | BMW | 45,5 | -0,59 | 45,8 | 3480 | | Commerzbank AG | 29,3 | -2,92 | 30,1 | 11475 | | Deutsche Bank n | 87,9 | -0,99 | 88,8 | 6167 | | Dt Telekom n | 13,2 | +0,15 | 13,2 | 35067 | | Hypovereinsbank | 42,1 | -0,45 | 42,3 | 162 | | Infineon Tech | 10,4 | -2,26 | 10,6 | 13075 | | Merck KGaA | 88,0 | -0,20 | 88,2 | 582 | | Munich Re | 133,3 | -0,02 | 133,3 | 1260 | | Sap AG | 37,8 | -0,42 | 38,0 | 9880 | | Siemens | 89,8 | -1,76 | 91,4 | 7453 | | Volkswagen AG | 180,4 | +1,65 | 177,5 | 2969 | | Финляндия (EUR) | | Nokia | 26,1 | +0,35 | 26,0 | 38360 | | Stora Enso | 11,5 | -2,47 | 11,7 | 4238 | | Швейцария (CHF) | | Ciba Special | 54,0 | -2,26 | 55,3 | 877 | | Lonza Grp AG | 131,1 | -0,76 | 132,1 | 229 | | CS Group | 77,1 | -1,09 | 77,9 | 9233 | | Nestle | 513,5 | — | 513,5 | 1729 | | Novartis | 61,2 | -0,73 | 61,7 | 12150 | | Roche | 229,8 | -0,56 | 231,1 | 4 | | Swiss Re | 103,7 | -1,14 | 104,9 | 1957 | | UBS AG | 63,7 | -1,70 | 64,8 | 17016 | | Zurich Fin | 349,0 | -1,41 | 354,0 | 1153 | | Швеция (SEK) | | ABB | 174,5 | -0,85 | 176,0 | 8868 | | Electrolux | 128,5 | -8,21 | 140,0 | 9687 | | Ericsson | 18,5 | -1,91 | 18,9 | 252492 | | Nordea | 106,7 | -1,11 | 107,9 | 5804 | | Volvo | 112,5 | -4,26 | 117,5 | 12985 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | -2,32 | 22,9 | 50081 | | Ahold Kon | 10,9 | -0,03 | 37,7 | 2158 | | Fortis | 21,8 | -1,15 | 13,9 | 11814 | | ING Grp | 31,1 | -2,95 | 11,2 | 12114 | | Philips | 28,7 | -3,37 | 22,5 | 22922 | | Россия (ADR) | | АФК Система | 33,95 | -1,17 | 34,30 | 193 | | Вимм-Билль-Данн | 109,99 | -3,74 | 114,26 | 24 | | Вымпелком | 28,55 | -2,49 | 29,28 | 1057 | | Газпром | 45,77 | -2,36 | 46,70 | 9338 | | ЛУКОЙЛ | 83,35 | -3,03 | 85,70 | 2821 | | Мобильные телесистемы | 72,93 | +1,03 | 72,19 | 326 | | Норильский никель | 276,00 | -2,13 | 282,00 | 482 | | Пятерочка | 33,80 | -2,16 | 34,75 | 145 | | РАО ЕЭС России | 118,48 | +0,42 | 118,00 | 576 | | Ростелеком | 58,62 | -2,14 | 59,90 | 78 | | Мечел | 71,00 | +0,16 | 70,89 | 351 | | Сургутнефтегаз | 63,24 | -2,76 | 65,20 | 805 | | Канада (CAD) | | Alcan Inc | 98,9 | -2,32 | 29,3 | 11748 | | Bank Nova Scotia | 50,3 | +1,77 | 97,2 | 891 | | BCE Inc | 40,6 | +0,43 | 60,7 | 760 | | Imperial Oil | 47,0 | -0,30 | 50,5 | 824 | | Loblaw Cos Ltd | 44,0 | -0,10 | 40,7 | 699 | | Nortel Networks | 15,9 | -1,05 | 47,5 | 227 | | Royal Bank of Canada | 53,4 | +0,25 | 43,9 | 185 | | США ($) | | Abbott Labs | 51,51 | +0,21 | 51,40 | 1110 | | Agilent Tech | 36,50 | -2,14 | 37,30 | 270 | | Alcoa | 37,38 | -0,16 | 37,44 | 1831 | | Allstate Corp | 54,60 | +0,20 | 54,49 | 475 | | Alltel | 70,77 | +0,03 | 70,75 | 601 | | Amer Electric Power | 45,93 | +0,66 | 45,63 | 211 | | Amer Express Co | 55,82 | -2,26 | 57,11 | 2338 | | AIG | 63,00 | -0,43 | 63,27 | 1742 | | Amgen | 55,56 | -0,70 | 55,95 | 2323 | | Analog Devices | 34,55 | -0,23 | 34,63 | 427 | | Anheuser-Busch | 51,18 | -0,25 | 51,31 | 421 | | Time Warner Inc | 17,86 | -0,56 | 17,96 | 1940 | | Apple Comp Inc | 172,73 | +1,36 | 170,42 | 20291 | | Applied Materials | 20,41 | +1,54 | 20,10 | 6755 | | Automatic Data Proc | 47,39 | -0,27 | 47,52 | 332 | | Bank of America | 47,79 | +0,46 | 47,57 | 4135 | | Bank of New York | 45,53 | +0,40 | 45,59 | 910 | | Baxter Int | 58,32 | +0,38 | 58,10 | 682 | | BCE Inc | 41,48 | -1,59 | 42,15 | 53 | | Berkshire cl a* | 126,60 | -0,39 | 127,10 | 1 | | Berkshire cl b* | 4,22 | -0,65 | 4,24 | 5 | | Boeing Co | 93,35 | -0,59 | 93,90 | 1259 | | Bristol Myers sq | 28,87 | -1,53 | 29,32 | 990 | | Cardinal Health | 64,65 | +0,14 | 64,56 | 493 | | Carnival | 48,10 | +1,80 | 47,25 | 1257 | | Caterpillar Inc | 73,01 | -0,76 | 73,57 | 1531 | | ChevronTexaco | 87,70 | -1,76 | 89,27 | 1713 | | Cigna | 51,42 | -0,06 | 51,45 | 200 | | Cisco | 31,22 | -0,89 | 31,50 | 18668 | | Citigroup | 42,47 | +0,26 | 42,36 | 6735 | | Coca-Cola Co | 59,14 | +0,65 | 58,76 | 1627 | | Colgate Palmoliv | 72,78 | +1,31 | 71,84 | 267 | | Costco Wholesale | 67,07 | +2,09 | 65,70 | 1873 | | Dow Chemical Co | 43,05 | -1,67 | 43,78 | 889 | | Du Pont Co | 46,31 | -1,19 | 46,87 | 1241 | | Eastman Kodak | 27,26 | -1,23 | 27,60 | 534 | | Eli Lilly | 55,96 | -0,18 | 56,06 | 685 | | EMC Corp | 22,42 | +0,18 | 22,38 | 3851 | | Emerson Electric | 50,26 | -0,48 | 50,50 | 547 | | Exelon | 75,73 | +0,79 | 75,14 | 552 | | Exxon Mobil | 90,34 | -1,95 | 92,14 | 4015 | | Fannie Mae | 57,75 | -1,87 | 58,85 | 1059 | | Ford Motor Co | 8,39 | +0,24 | 8,37 | 4869 | | Gap Inc | 18,15 | +2,25 | 17,75 | 783 | | Genentech | 74,99 | -0,01 | 75,00 | 547 | | General Elec Co | 40,12 | +0,20 | 40,04 | 4140 | | General Motors | 37,41 | -0,51 | 37,60 | 2665 | | Goldman Sachs Gr | 218,75 | +0,49 | 217,69 | 2138 | | HJ Heinz Co | 45,98 | -0,04 | 46,00 | 315 | | Halliburton Co | 38,89 | +0,10 | 38,85 | 4163 | | Hewlett-Packard | 50,80 | -1,17 | 51,40 | 1927 | | Home Depot Inc | 30,97 | +0,68 | 30,76 | 2380 | | Honeywell Int | 57,38 | -1,61 | 58,32 | 639 | | Illinois Tool Works | 56,66 | +0,68 | 56,28 | 403 | | Intel Corp | 26,43 | +0,49 | 26,30 | 27017 | | IBM | 112,59 | +0,28 | 112,28 | 1367 | | Intl Paper | 35,07 | -0,09 | 35,10 | 455 | | Johnson&Johnson | 63,77 | -0,72 | 64,23 | 1652 | | J P Morgan Chase | 45,32 | +0,67 | 45,02 | 2813 | | Kimberly-Clark | 70,35 | +4,78 | 67,14 | 808 | | Kohls | 55,85 | +1,79 | 54,87 | 869 | | Kroger | 28,46 | +1,61 | 28,01 | 665 | | Lehman Brothers | 57,33 | +0,19 | 57,22 | 1742 | | Lockheed Martin | 104,40 | -1,66 | 106,16 | 350 | | Lowes Cos | 26,80 | +2,56 | 26,13 | 1535 | | Marsh & McLennan | 25,22 | +3,79 | 24,30 | 625 | | McDonalds Corp | 55,81 | -1,08 | 56,42 | 1286 | | Medtronic | 47,00 | -1,01 | 47,48 | 1148 | | Merck & Co | 53,40 | +0,55 | 53,11 | 2396 | | Merrill Lynch | 66,29 | +0,05 | 66,26 | 2591 | | Metlife Inc | 66,86 | +1,84 | 65,65 | 489 | | Micron Tech | 10,03 | -0,50 | 10,08 | 1476 | | Microsoft | 30,48 | +1,03 | 30,17 | 21801 | | Minnesota Mining | 84,82 | -2,08 | 86,62 | 1647 | | Motorola Inc | 18,52 | -0,96 | 18,70 | 2525 | | Occidental Petr | 64,93 | -2,67 | 66,71 | 1275 | | Omnicom Group | 51,75 | -0,06 | 51,78 | 602 | | Oracle Corp | 21,21 | +2,22 | 20,75 | 12419 | | Pfizer Inc | 23,96 | -0,46 | 24,07 | 4599 | | Philip Morris | 71,17 | +0,95 | 70,50 | 1362 | | Raytheon Co | 62,22 | -1,29 | 63,03 | 361 | | Schering-plough | 28,21 | -13,76 | 32,71 | 5967 | | Tenet Healthcare | 3,26 | +5,16 | 3,10 | 806 | | Texas Instrument | 34,08 | +0,47 | 33,92 | 1726 | | Textron Inc | 65,38 | -0,12 | 65,46 | 484 | | Time Warner Inc | 17,86 | -0,56 | 17,96 | 1940 | | Tyco Int | 41,73 | -0,26 | 41,84 | 452 | | Unisys Corp | 7,26 | +0,14 | 7,25 | 200 | | UPS | 75,15 | +0,16 | 75,03 | 742 | | United Tech | 75,23 | -1,01 | 76,00 | 1063 | | Unitedhealth Gr | 47,68 | +0,48 | 47,45 | 947 | | US Bancorp | 31,43 | +0,51 | 31,27 | 1139 | | Verizon Comm | 44,16 | -0,16 | 44,23 | 1245 | | Wachovia | 46,37 | — | 46,37 | 1715 | | Wal-Mart Stores | 45,08 | +0,22 | 44,98 | 3451 | | Walt Disney Co | 34,26 | +1,33 | 33,81 | 1066 | | Washington Mutual | 28,97 | -0,41 | 29,09 | 2427 | | Wells Fargo | 33,52 | +2,01 | 32,86 | 3536 | | Xerox Corp | 16,91 | +1,44 | 16,67 | 627 |
|
