| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,58 | 10,4 | 3682 | | ANZ Banking Grp | 31,1 | -0,32 | 31,2 | 6971 | | CommonWealth Bank | 58,7 | -0,61 | 59,0 | 3570 | | National Australian Bank | 41,2 | -0,24 | 41,3 | 6183 | | Telstra Corp | 4,7 | +0,43 | 4,6 | 44106 | | Westpac Banking | 28,7 | -0,42 | 28,8 | 6104 | | Япония (JPY) | | Asahi Kasei | 904,0 | -1,74 | 920,0 | 6350 | | Daiwa Securities | 1086,0 | -1,09 | 1098,0 | 6631 | | Fuji Photo Film | 5090,0 | -0,78 | 5130,0 | 1652 | | Fujitsu Ltd | 849,0 | +0,95 | 841,0 | 13663 | | Honda Motor Co | 3780,0 | — | 3780,0 | 6914 | | Kao Corp | 3260,0 | -0,91 | 3290,0 | 3919 | | KDDI* | 858000,0 | -0,58 | 863000,0 | 10 | | Mitsubishi Fin Gr* | 1038,0 | -0,76 | 1046,0 | 51817 | | Mitsubishi Electric | 1426,0 | +0,49 | 1419,0 | 5839 | | NEC Corp | 545,0 | -1,27 | 552,0 | 7358 | | Nippon Steel Corp | 773,0 | +0,39 | 770,0 | 37431 | | Nissan Motor Co | 1094,0 | -0,73 | 1102,0 | 15335 | | NTT* | 514000,0 | -0,39 | 516000,0 | 26 | | NTT DoCoMo* | 152000,0 | +1,33 | 150000,0 | 135 | | Pioneer | 1265,0 | -1,48 | 1284,0 | 2509 | | Ricoh | 2355,0 | -0,42 | 2365,0 | 1760 | | Seikisui House | 1327,0 | -1,78 | 1351,0 | 3927 | | Shin-Etsu Chem | 7670,0 | -1,29 | 7770,0 | 3644 | | Sony | 5180,0 | -0,96 | 5230,0 | 4678 | | Sumitomo Chem | 1031,0 | +4,04 | 991,0 | 11605 | | TDK Corp | 9280,0 | -2,01 | 9470,0 | 844 | | Toshiba Corp | 951,0 | -2,56 | 976,0 | 17685 | | Toyota Motor Co | 6040,0 | -2,27 | 6180,0 | 10702 | | Гонконг (HKD) | | Cheung Kong | 128,3 | -1,38 | 130,1 | 6665 | | China Mobile | 150,0 | +0,20 | 149,7 | 37752 | | China Unicom | 15,9 | -1,12 | 16,0 | 17073 | | CLP Holdings | 52,2 | -0,29 | 52,3 | 3806 | | CNOOC | 14,6 | +0,14 | 14,5 | 153863 | | Hang Seng Bank | 148,4 | +1,85 | 145,7 | 4792 | | Henderson Land | 58,8 | -2,00 | 60,0 | 4285 | | HSBC Holdings | 145,2 | -0,75 | 146,3 | 23847 | | Hutchison | 85,6 | +0,53 | 85,1 | 15383 | | Франция (EUR) | | Axa | 29,8 | -0,50 | 30,0 | 3936 | | BNP Paribas | 73,9 | -0,82 | 74,5 | 2796 | | Bouygues | 62,1 | -0,18 | 62,3 | 540 | | Danone | 59,0 | +0,43 | 58,8 | 1742 | | EADS | 24,7 | +1,36 | 24,3 | 3264 | | France Telecom | 23,8 | -0,83 | 24,0 | 6535 | | Lafarge | 112,9 | +1,39 | 111,4 | 754 | | Michelin | 95,2 | -1,24 | 96,3 | 513 | | Peugeot | 57,2 | +1,26 | 56,5 | 1263 | | Renault | 106,7 | -0,27 | 107,0 | 1000 | | Sanofi-Synthelab | 59,0 | -0,39 | 59,2 | 1588 | | Schneider Elec | 94,4 | +0,30 | 94,2 | 925 | | STMicroelectronics | 12,0 | +6,01 | 11,3 | 15425 | | Total Fina Elf | 55,0 | +0,68 | 54,6 | 5784 | | Великобритания (GBp) | | ARM Holdings | 153,0 | +0,99 | 151,5 | 5398 | | Barclays | 589,0 | +0,08 | 588,5 | 35073 | | BP | 614,0 | +0,33 | 612,0 | 56476 | | BAT | 1768,0 | -0,67 | 1780,0 | 4600 | | British Airways | 423,6 | +1,50 | 417,5 | 5588 | | British Telecom | 309,5 | +0,32 | 308,5 | 17368 | | Cable & Wireless | 186,9 | +0,75 | 185,5 | 6321 | | Cadbury Schweppes | 614,5 | +0,41 | 612,0 | 5857 | | HSBC Hldg | 913,0 | -0,60 | 918,5 | 41903 | | Lloyds TSB Grp | 528,5 | -0,47 | 531,0 | 19306 | | Marks & Spencer | 621,5 | +0,97 | 615,5 | 12138 | | Prudential | 750,5 | +0,81 | 744,5 | 16529 | | Reuters Group | 640,0 | — | 640,0 | 1775 | | Rio Tinto | 4151,0 | -0,34 | 4165,0 | 7557 | | Sainsbury | 581,0 | +0,17 | 580,0 | 5362 | | Unilever | 1621,0 | +0,06 | 1620,0 | 4500 | | Vodafone Airtch | 179,2 | +0,90 | 177,6 | 151287 | | Германия (EUR) | | Allianz AG | 152,2 | -1,57 | 154,7 | 3132 | | BASF | 95,9 | -0,79 | 96,6 | 1460 | | Bayer AG | 58,6 | -0,76 | 59,1 | 2545 | | BMW | 44,8 | -0,84 | 45,2 | 2193 | | Commerzbank AG | 28,8 | -1,87 | 29,4 | 4077 | | Deutsche Bank n | 87,4 | -0,59 | 87,9 | 5288 | | Dt Telekom n | 13,4 | +0,60 | 13,4 | 22344 | | Hypovereinsbank | 42,1 | -0,21 | 42,2 | 26 | | Infineon Tech | 10,2 | -1,26 | 10,3 | 7117 | | Merck KGaA | 87,7 | -1,46 | 89,0 | 856 | | Munich Re | 132,2 | -0,88 | 133,4 | 962 | | Sap AG | 37,1 | -1,12 | 37,5 | 7733 | | Siemens | 90,0 | -1,65 | 91,5 | 4104 | | Volkswagen AG | 173,0 | +1,91 | 169,7 | 3275 | | Финляндия (EUR) | | Nokia | 26,9 | +1,17 | 26,6 | 27592 | | Stora Enso | 11,7 | +1,38 | 11,6 | 5536 | | Швейцария (CHF) | | Ciba Special | 55,2 | -0,27 | 55,4 | 360 | | Lonza Grp AG | 134,4 | -0,44 | 135,0 | 360 | | CS Group | 76,7 | -0,39 | 77,0 | 5680 | | Nestle | 525,5 | +0,67 | 522,0 | 819 | | Novartis | 61,0 | -0,33 | 61,2 | 14227 | | Roche | 234,2 | +1,21 | 231,4 | 28 | | Swiss Re | 104,6 | -0,48 | 105,1 | 1346 | | UBS AG | 63,3 | -0,86 | 63,8 | 13498 | | Zurich Fin | 346,5 | -0,72 | 349,0 | 830 | | Швеция (SEK) | | ABB | 178,0 | -0,28 | 178,5 | 7445 | | Electrolux | 129,5 | -0,38 | 130,0 | 3214 | | Ericsson | 19,2 | +0,74 | 19,0 | 101574 | | Nordea | 106,6 | -2,20 | 109,0 | 8784 | | Volvo | 123,3 | +6,25 | 116,0 | 36508 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | -2,74 | 23,0 | 73928 | | Ahold Kon | 10,7 | +0,08 | 37,7 | 1688 | | Fortis | 21,8 | +0,07 | 13,8 | 6240 | | ING Grp | 30,9 | -1,92 | 10,9 | 8459 | | Philips | 28,6 | -1,58 | 22,1 | 16387 | | Россия (ADR) | | АФК Система | 35,23 | +0,46 | 34,94 | 304 | | Вимм-Билль-Данн | 112,96 | -2,65 | 116,03 | 40 | | Вымпелком | 30,15 | -1,53 | 30,62 | 586 | | Газпром | 45,75 | -1,17 | 46,25 | 7411 | | ЛУКОЙЛ | 84,30 | -0,59 | 84,30 | 2556 | | Мобильные телесистемы | 74,96 | -1,56 | 76,15 | 339 | | Норильский никель | 284,00 | -0,35 | 285,00 | 277 | | Пятерочка | 33,80 | -2,03 | 34,50 | 266 | | РАО ЕЭС России | 123,50 | -0,80 | 125,00 | 167 | | Ростелеком | 58,30 | -1,85 | 59,40 | 28 | | Мечел | 81,64 | +0,88 | 80,93 | 1381 | | Сургутнефтегаз | 62,54 | -1,11 | 63,30 | 397 | | Канада (CAD) | | Alcan Inc | 97,9 | -0,52 | 28,8 | 3538 | | Bank Nova Scotia | 51,0 | +0,61 | 97,3 | 218 | | BCE Inc | 40,8 | -0,73 | 61,3 | 647 | | Imperial Oil | 47,1 | +0,18 | 50,9 | 449 | | Loblaw Cos Ltd | 43,9 | +0,32 | 40,7 | 712 | | Nortel Networks | 15,6 | -1,01 | 47,5 | 413 | | Royal Bank of Canada | 53,2 | +0,07 | 43,8 | 35 | | США ($) | | Abbott Labs | 51,98 | +0,31 | 51,82 | 762 | | Agilent Tech | 36,67 | -1,77 | 37,33 | 164 | | Alcoa | 37,87 | -1,02 | 38,26 | 771 | | Allstate Corp | 51,78 | -2,96 | 53,36 | 718 | | Alltel | 70,50 | +0,01 | 70,49 | 760 | | Amer Electric Power | 46,23 | -0,13 | 46,29 | 309 | | Amer Express Co | 57,33 | -2,27 | 58,66 | 1049 | | AIG | 62,73 | -2,40 | 64,27 | 1514 | | Amgen | 57,90 | +0,35 | 57,70 | 3713 | | Analog Devices | 33,13 | -2,70 | 34,05 | 377 | | Anheuser-Busch | 51,17 | -0,74 | 51,55 | 367 | | Time Warner Inc | 18,02 | -0,44 | 18,10 | 4246 | | Apple Comp Inc | 181,11 | -2,71 | 186,16 | 16791 | | Applied Materials | 19,89 | -3,07 | 20,52 | 7359 | | Automatic Data Proc | 46,64 | -1,44 | 47,32 | 246 | | Bank of America | 46,80 | -2,05 | 47,78 | 3041 | | Bank of New York | 45,70 | -3,73 | 47,47 | 878 | | Baxter Int | 58,28 | -1,25 | 59,02 | 443 | | BCE Inc | 41,92 | -0,62 | 42,18 | 25 | | Berkshire cl a* | 127,30 | -0,54 | 127,99 | 1 | | Berkshire cl b* | 4,24 | -0,28 | 4,26 | 3 | | Boeing Co | 93,85 | -1,16 | 94,95 | 1443 | | Bristol Myers sq | 28,03 | -1,79 | 28,54 | 950 | | Cardinal Health | 64,98 | -0,05 | 65,01 | 215 | | Carnival | 47,79 | -1,71 | 48,62 | 810 | | Caterpillar Inc | 74,65 | +0,31 | 74,42 | 1024 | | ChevronTexaco | 89,24 | +0,36 | 88,92 | 1665 | | Cigna | 50,63 | -2,58 | 51,97 | 132 | | Cisco | 30,64 | -2,85 | 31,54 | 15665 | | Citigroup | 41,97 | -1,11 | 42,44 | 6552 | | Coca-Cola Co | 59,67 | -0,13 | 59,75 | 883 | | Colgate Palmoliv | 73,14 | +0,40 | 73,21 | 349 | | Costco Wholesale | 64,67 | -2,30 | 66,19 | 1335 | | Dow Chemical Co | 43,87 | -0,59 | 44,13 | 452 | | Du Pont Co | 46,99 | +0,38 | 46,81 | 1373 | | Eastman Kodak | 27,62 | -0,75 | 27,83 | 323 | | Eli Lilly | 56,20 | -1,63 | 57,13 | 674 | | EMC Corp | 22,49 | -3,72 | 23,36 | 4108 | | Emerson Electric | 50,62 | -1,13 | 51,20 | 345 | | Exelon | 75,80 | -0,52 | 76,20 | 344 | | Exxon Mobil | 91,30 | -0,05 | 91,35 | 2909 | | Fannie Mae | 54,63 | -6,25 | 58,27 | 1361 | | Ford Motor Co | 8,49 | -1,85 | 8,65 | 2356 | | Gap Inc | 17,66 | -1,78 | 17,98 | 425 | | Genentech | 74,89 | -0,49 | 75,26 | 351 | | General Elec Co | 39,97 | -1,26 | 40,48 | 3187 | | General Motors | 37,32 | -2,69 | 38,35 | 1328 | | Goldman Sachs Gr | 217,04 | -3,00 | 223,76 | 1830 | | HJ Heinz Co | 46,34 | +0,52 | 46,10 | 271 | | Halliburton Co | 39,90 | -0,97 | 40,29 | 1486 | | Hewlett-Packard | 50,85 | -1,95 | 51,86 | 1264 | | Home Depot Inc | 30,46 | -1,49 | 30,92 | 1858 | | Honeywell Int | 57,92 | -1,33 | 58,70 | 533 | | Illinois Tool Works | 55,89 | -1,27 | 56,61 | 292 | | Intel Corp | 25,50 | -4,85 | 26,80 | 31299 | | IBM | 112,85 | -1,60 | 114,68 | 1054 | | Intl Paper | 35,11 | -1,21 | 35,54 | 223 | | Johnson&Johnson | 63,91 | -0,99 | 64,55 | 989 | | J P Morgan Chase | 45,15 | -1,72 | 45,94 | 2601 | | Kimberly-Clark | 69,79 | +0,65 | 69,34 | 330 | | Kohls | 55,09 | -0,09 | 55,14 | 571 | | Kroger | 28,06 | -1,23 | 28,41 | 590 | | Lehman Brothers | 54,35 | -6,73 | 58,27 | 2017 | | Lockheed Martin | 108,38 | +1,32 | 106,97 | 287 | | Lowes Cos | 26,59 | -0,49 | 26,72 | 870 | | Marsh & McLennan | 25,31 | -0,51 | 25,44 | 604 | | McDonalds Corp | 56,53 | -0,77 | 56,97 | 659 | | Medtronic | 47,34 | -1,44 | 48,03 | 564 | | Merck & Co | 56,35 | -0,02 | 56,36 | 1671 | | Merrill Lynch | 62,95 | -6,21 | 67,12 | 6363 | | Metlife Inc | 65,35 | -3,19 | 67,50 | 429 | | Micron Tech | 9,68 | -3,10 | 9,99 | 1337 | | Microsoft | 30,73 | -0,55 | 30,90 | 21394 | | Minnesota Mining | 84,56 | -1,59 | 85,93 | 687 | | Motorola Inc | 18,45 | -2,64 | 18,95 | 1534 | | Occidental Petr | 66,79 | +0,06 | 66,75 | 1143 | | Omnicom Group | 50,00 | -1,98 | 51,01 | 341 | | Oracle Corp | 21,00 | -2,10 | 21,45 | 5927 | | Pfizer Inc | 23,82 | -0,96 | 24,05 | 3118 | | Philip Morris | 72,38 | +0,40 | 72,09 | 1272 | | Raytheon Co | 64,50 | +0,39 | 64,25 | 349 | | Schering-plough | 29,40 | -0,20 | 29,46 | 1546 | | Tenet Healthcare | 3,29 | -1,79 | 3,35 | 612 | | Texas Instrument | 30,97 | -1,46 | 31,43 | 2169 | | Textron Inc | 66,68 | -0,86 | 67,26 | 198 | | Time Warner Inc | 18,02 | -0,44 | 18,10 | 4246 | | Tyco Int | 41,73 | +0,10 | 41,69 | 309 | | Unisys Corp | 5,80 | -5,38 | 6,13 | 537 | | UPS | 74,95 | -0,91 | 75,64 | 402 | | United Tech | 75,31 | -0,93 | 76,02 | 678 | | Unitedhealth Gr | 48,50 | -0,70 | 48,84 | 666 | | US Bancorp | 31,20 | -1,58 | 31,70 | 925 | | Verizon Comm | 43,90 | -2,03 | 44,81 | 932 | | Wachovia | 44,59 | -3,00 | 45,97 | 1744 | | Wal-Mart Stores | 43,45 | -1,09 | 43,93 | 2896 | | Walt Disney Co | 34,52 | -1,06 | 34,89 | 693 | | Washington Mutual | 28,02 | -3,28 | 28,97 | 1560 | | Wells Fargo | 33,06 | -2,07 | 33,76 | 4842 | | Xerox Corp | 16,55 | -2,65 | 17,00 | 531 |
|
