| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +2,06 | 10,2 | 5890 | | ANZ Banking Grp | 30,4 | +1,06 | 30,1 | 7010 | | CommonWealth Bank | 61,7 | +0,24 | 61,5 | 3490 | | National Australian Bank | 43,5 | +0,93 | 43,1 | 3913 | | Telstra Corp | 4,7 | +0,64 | 4,7 | 65368 | | Westpac Banking | 31,1 | +1,70 | 30,5 | 12284 | | Япония (JPY) | | Asahi Kasei | 858,0 | -2,05 | 876,0 | 12425 | | Daiwa Securities | 1100,0 | +0,18 | 1098,0 | 5607 | | Fuji Photo Film | 5700,0 | +3,64 | 5500,0 | 5687 | | Fujitsu Ltd | 918,0 | +2,00 | 900,0 | 13167 | | Honda Motor Co | 4380,0 | +1,86 | 4300,0 | 9698 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1396 | | KDDI* | 851000,0 | -1,85 | 867000,0 | 16 | | Mitsubishi Fin Gr* | 1119,0 | -1,76 | 1139,0 | 54028 | | Mitsubishi Electric | 1463,0 | +4,80 | 1396,0 | 11496 | | NEC Corp | 580,0 | +1,75 | 570,0 | 10619 | | Nippon Steel Corp | 760,0 | +0,13 | 759,0 | 39121 | | Nissan Motor Co | 1381,0 | +4,15 | 1326,0 | 39247 | | NTT* | 532000,0 | +0,76 | 528000,0 | 18 | | NTT DoCoMo* | 168000,0 | +1,20 | 166000,0 | 175 | | Pioneer | 1292,0 | +1,17 | 1277,0 | 4020 | | Ricoh | 2355,0 | +4,43 | 2255,0 | 3235 | | Seikisui House | 1473,0 | +0,41 | 1467,0 | 2554 | | Shin-Etsu Chem | 7410,0 | +0,95 | 7340,0 | 2660 | | Sony | 5830,0 | +3,37 | 5640,0 | 8143 | | Sumitomo Chem | 1064,0 | +4,42 | 1019,0 | 12444 | | TDK Corp | 9220,0 | -1,81 | 9390,0 | 1875 | | Toshiba Corp | 948,0 | -1,76 | 965,0 | 26599 | | Toyota Motor Co | 6750,0 | +2,74 | 6570,0 | 14544 | | Гонконг (HKD) | | Cheung Kong | 148,9 | -1,19 | 150,7 | 8611 | | China Mobile | 157,5 | +0,32 | 157,0 | 26439 | | China Unicom | 18,5 | -0,75 | 18,6 | 13892 | | CLP Holdings | 52,6 | +0,86 | 52,1 | 4445 | | CNOOC | 16,4 | +1,36 | 16,2 | 193510 | | Hang Seng Bank | 153,7 | -2,23 | 157,2 | 3435 | | Henderson Land | 69,2 | +0,29 | 69,0 | 9734 | | HSBC Holdings | 152,0 | +0,33 | 151,5 | 36455 | | Hutchison | 96,0 | -0,62 | 96,6 | 20803 | | Франция (EUR) | | Axa | 30,4 | -1,59 | 30,9 | 9277 | | BNP Paribas | 73,0 | -4,06 | 76,1 | 9489 | | Bouygues | 65,2 | -1,65 | 66,3 | 1212 | | Danone | 58,2 | -1,62 | 59,2 | 2511 | | EADS | 22,7 | -3,11 | 23,4 | 5717 | | France Telecom | 25,2 | -1,10 | 25,5 | 9535 | | Lafarge | 110,4 | -1,63 | 112,3 | 759 | | Michelin | 91,2 | -1,36 | 92,4 | 1157 | | Peugeot | 62,1 | -2,99 | 64,0 | 1562 | | Renault | 112,5 | -2,96 | 115,9 | 1868 | | Sanofi-Synthelab | 60,2 | -0,59 | 60,5 | 4157 | | Schneider Elec | 94,5 | -0,62 | 95,1 | 1132 | | STMicroelectronics | 11,6 | -1,52 | 11,8 | 4873 | | Total Fina Elf | 54,2 | -2,59 | 55,7 | 14749 | | Великобритания (GBp) | | ARM Holdings | 145,3 | -2,19 | 148,5 | 6839 | | Barclays | 571,5 | -5,38 | 604,0 | 110201 | | BP | 618,5 | -1,04 | 625,0 | 64563 | | BAT | 1827,0 | -0,16 | 1830,0 | 5002 | | British Airways | 430,0 | -3,43 | 445,3 | 12572 | | British Telecom | 319,8 | -1,92 | 326,0 | 22321 | | Cable & Wireless | 192,9 | -1,03 | 194,9 | 12921 | | Cadbury Schweppes | 624,5 | -1,81 | 636,0 | 7996 | | HSBC Hldg | 925,0 | -2,73 | 951,0 | 56295 | | Lloyds TSB Grp | 531,0 | -2,66 | 545,5 | 25333 | | Marks & Spencer | 640,0 | -1,84 | 652,0 | 9936 | | Prudential | 754,0 | -3,58 | 782,0 | 14321 | | Reuters Group | 658,0 | -0,30 | 660,0 | 4441 | | Rio Tinto | 4406,0 | -1,87 | 4490,0 | 10473 | | Sainsbury | 544,0 | -0,55 | 547,0 | 21052 | | Unilever | 1694,9 | +4,37 | 1625,0 | 13510 | | Vodafone Airtch | 183,4 | -2,86 | 189,0 | 246215 | | Германия (EUR) | | Allianz AG | 151,8 | -2,20 | 155,2 | 4512 | | BASF | 93,1 | -2,51 | 95,5 | 4291 | | Bayer AG | 55,8 | -3,09 | 57,5 | 6047 | | BMW | 45,0 | -2,77 | 46,2 | 3786 | | Commerzbank AG | 27,9 | -4,61 | 29,3 | 10338 | | Deutsche Bank n | 88,9 | -3,45 | 92,1 | 9615 | | Dt Telekom n | 14,0 | -1,13 | 14,2 | 20503 | | Hypovereinsbank | 43,0 | +0,05 | 43,0 | 89 | | Infineon Tech | 9,8 | -3,26 | 10,1 | 13671 | | Merck KGaA | 86,0 | -0,38 | 86,4 | 483 | | Munich Re | 131,3 | -0,82 | 132,4 | 1651 | | Sap AG | 37,0 | -1,04 | 37,3 | 8059 | | Siemens | 92,0 | -1,85 | 93,7 | 5683 | | Volkswagen AG | 192,8 | -2,57 | 197,9 | 2764 | | Финляндия (EUR) | | Nokia | 27,2 | -0,44 | 27,4 | 31431 | | Stora Enso | 12,4 | -1,97 | 12,7 | 6319 | | Швейцария (CHF) | | Ciba Special | 56,7 | -1,48 | 57,6 | 558 | | Lonza Grp AG | 134,2 | -0,52 | 134,9 | 219 | | CS Group | 75,0 | -3,72 | 77,9 | 26670 | | Nestle | 530,0 | -0,84 | 534,5 | 1270 | | Novartis | 61,5 | -0,16 | 61,6 | 21238 | | Roche | 219,2 | -0,45 | 220,2 | 11 | | Swiss Re | 107,0 | -1,56 | 108,7 | 2345 | | UBS AG | 59,2 | -4,44 | 62,0 | 55519 | | Zurich Fin | 342,8 | -1,72 | 348,8 | 993 | | Швеция (SEK) | | ABB | 193,0 | +1,05 | 191,0 | 6600 | | Electrolux | 121,8 | -0,81 | 122,8 | 2769 | | Ericsson | 18,8 | -0,95 | 19,0 | 90180 | | Nordea | 111,5 | -1,85 | 113,6 | 8528 | | Volvo | 121,0 | -2,22 | 123,8 | 8888 | | Голландия (EUR) | | ABN Amro Hld | 36,3 | -0,54 | 22,3 | 24416 | | Ahold Kon | 10,2 | -2,71 | 37,3 | 372 | | Fortis | 21,3 | -1,33 | 14,3 | 13882 | | ING Grp | 30,3 | -1,45 | 10,4 | 6684 | | Philips | 28,7 | -3,44 | 22,1 | 19424 | | Россия (ADR) | | АФК Система | 37,40 | -6,27 | 39,90 | 562 | | Вимм-Билль-Данн | 115,00 | -3,97 | 119,75 | 66 | | Вымпелком | 31,73 | -4,05 | 33,07 | 1137 | | Газпром | 50,10 | -0,80 | 49,80 | 26481 | | ЛУКОЙЛ | 91,40 | -0,66 | 91,40 | 5405 | | Мобильные телесистемы | 81,22 | -2,14 | 83,00 | 430 | | Норильский никель | 315,00 | — | 315,00 | 656 | | Пятерочка | 36,00 | -0,53 | 36,00 | 151 | | РАО ЕЭС России | 122,25 | -0,61 | 123,00 | 415 | | Ростелеком | 60,00 | -0,34 | 59,70 | 76 | | Мечел | 81,80 | -2,79 | 84,15 | 601 | | Сургутнефтегаз | 65,66 | -0,76 | 65,50 | 750 | | Канада (CAD) | | Alcan Inc | 95,8 | +0,60 | 28,6 | 7759 | | Bank Nova Scotia | 53,2 | +0,79 | 95,0 | 709 | | BCE Inc | 41,0 | -1,65 | 63,0 | 1447 | | Imperial Oil | 50,6 | -0,47 | 53,5 | 1455 | | Loblaw Cos Ltd | 43,6 | -0,53 | 41,3 | 1695 | | Nortel Networks | 15,2 | -1,65 | 51,5 | 499 | | Royal Bank of Canada | 55,1 | -0,48 | 43,8 | 104 | | США ($) | | Abbott Labs | 54,67 | +0,09 | 54,62 | 1252 | | Agilent Tech | 36,79 | -0,16 | 36,85 | 448 | | Alcoa | 38,36 | -3,11 | 39,59 | 1995 | | Allstate Corp | 51,70 | -1,34 | 52,40 | 744 | | Alltel | 71,15 | — | 71,15 | 1550 | | Amer Electric Power | 47,86 | -0,73 | 48,21 | 385 | | Amer Express Co | 59,13 | -2,99 | 60,95 | 2044 | | AIG | 60,37 | -4,36 | 63,12 | 4673 | | Amgen | 57,36 | -1,29 | 58,11 | 4240 | | Analog Devices | 33,10 | -1,08 | 33,46 | 470 | | Anheuser-Busch | 50,94 | -0,66 | 51,28 | 787 | | Time Warner Inc | 17,99 | -1,48 | 18,26 | 2795 | | Apple Comp Inc | 189,54 | -0,22 | 189,95 | 15299 | | Applied Materials | 19,08 | -1,75 | 19,42 | 12783 | | Automatic Data Proc | 48,65 | -1,84 | 49,56 | 543 | | Bank of America | 46,58 | -3,52 | 48,28 | 6658 | | Bank of New York | 47,40 | -2,97 | 48,85 | 1478 | | Baxter Int | 59,49 | -0,87 | 60,01 | 769 | | BCE Inc | 43,26 | -0,80 | 43,61 | 90 | | Berkshire cl a* | 132,00 | -0,38 | 132,50 | 1 | | Berkshire cl b* | 4,40 | -0,37 | 4,41 | 16 | | Boeing Co | 97,34 | -1,27 | 98,59 | 1274 | | Bristol Myers sq | 29,61 | -1,27 | 29,99 | 2578 | | Cardinal Health | 67,83 | -0,29 | 68,03 | 426 | | Carnival | 47,28 | -1,46 | 47,98 | 957 | | Caterpillar Inc | 73,62 | -1,33 | 74,61 | 1236 | | ChevronTexaco | 90,91 | -0,66 | 91,51 | 1999 | | Cigna | 52,38 | -0,21 | 52,49 | 578 | | Cisco | 32,78 | -0,85 | 33,06 | 25791 | | Citigroup | 38,57 | -6,75 | 41,90 | 29137 | | Coca-Cola Co | 61,59 | -0,28 | 61,76 | 1775 | | Colgate Palmoliv | 74,99 | -1,68 | 76,27 | 731 | | Costco Wholesale | 65,62 | -2,44 | 67,26 | 1915 | | Dow Chemical Co | 44,61 | -0,95 | 45,04 | 1054 | | Du Pont Co | 49,20 | -0,63 | 49,51 | 1407 | | Eastman Kodak | 27,90 | -2,65 | 28,66 | 1202 | | Eli Lilly | 53,01 | -2,11 | 54,15 | 1477 | | EMC Corp | 25,10 | -1,14 | 25,39 | 5230 | | Emerson Electric | 51,95 | -0,61 | 52,27 | 612 | | Exelon | 82,44 | -0,41 | 82,78 | 747 | | Exxon Mobil | 90,00 | -2,16 | 91,99 | 6742 | | Fannie Mae | 54,87 | -3,80 | 57,04 | 1676 | | Ford Motor Co | 8,74 | -1,47 | 8,87 | 4897 | | Gap Inc | 18,42 | -2,54 | 18,90 | 1910 | | Genentech | 73,39 | -1,00 | 74,13 | 456 | | General Elec Co | 40,54 | -1,51 | 41,16 | 7336 | | General Motors | 38,21 | -2,50 | 39,19 | 3089 | | Goldman Sachs Gr | 242,90 | -2,02 | 247,92 | 3300 | | HJ Heinz Co | 46,00 | -1,67 | 46,78 | 346 | | Halliburton Co | 40,12 | +1,78 | 39,42 | 2384 | | Hewlett-Packard | 51,93 | +0,48 | 51,68 | 2335 | | Home Depot Inc | 30,99 | -1,65 | 31,51 | 2829 | | Honeywell Int | 60,02 | -0,65 | 60,41 | 878 | | Illinois Tool Works | 56,59 | -1,17 | 57,26 | 417 | | Intel Corp | 27,06 | +0,59 | 26,90 | 49626 | | IBM | 115,44 | -0,59 | 116,12 | 1953 | | Intl Paper | 36,37 | -1,60 | 36,96 | 516 | | Johnson&Johnson | 64,93 | -0,37 | 65,17 | 2301 | | J P Morgan Chase | 44,76 | -4,77 | 47,00 | 6381 | | Kimberly-Clark | 70,06 | -1,17 | 70,89 | 627 | | Kohls | 53,99 | -1,78 | 54,97 | 1190 | | Kroger | 28,72 | -2,28 | 29,39 | 792 | | Lehman Brothers | 60,97 | -3,74 | 63,34 | 3034 | | Lockheed Martin | 110,09 | +0,05 | 110,04 | 353 | | Lowes Cos | 26,40 | -1,82 | 26,89 | 1398 | | Marsh & McLennan | 25,36 | -2,05 | 25,89 | 1018 | | McDonalds Corp | 59,21 | -0,82 | 59,70 | 1380 | | Medtronic | 47,43 | -0,02 | 47,44 | 1001 | | Merck & Co | 57,81 | -0,77 | 58,26 | 2227 | | Merrill Lynch | 62,83 | -4,83 | 66,02 | 3573 | | Metlife Inc | 66,52 | -3,38 | 68,85 | 1220 | | Micron Tech | 10,56 | +0,48 | 10,51 | 2549 | | Microsoft | 37,41 | +1,63 | 36,81 | 79927 | | Minnesota Mining | 85,15 | -1,40 | 86,36 | 975 | | Motorola Inc | 18,31 | -2,55 | 18,79 | 4414 | | Occidental Petr | 68,75 | -0,43 | 69,05 | 1446 | | Omnicom Group | 50,14 | -1,65 | 50,98 | 441 | | Oracle Corp | 21,99 | -0,81 | 22,17 | 17884 | | Pfizer Inc | 24,08 | -2,15 | 24,61 | 6944 | | Philip Morris | 72,61 | -0,44 | 72,93 | 1275 | | Raytheon Co | 63,36 | -0,39 | 63,61 | 534 | | Schering-plough | 30,08 | -1,44 | 30,52 | 1023 | | Tenet Healthcare | 3,39 | -3,42 | 3,51 | 1049 | | Texas Instrument | 32,30 | -0,92 | 32,60 | 2666 | | Textron Inc | 68,12 | -1,57 | 69,21 | 421 | | Time Warner Inc | 17,99 | -1,48 | 18,26 | 2795 | | Tyco Int | 41,28 | +0,27 | 41,17 | 964 | | Unisys Corp | 5,91 | -2,80 | 6,08 | 549 | | UPS | 74,57 | -0,71 | 75,10 | 671 | | United Tech | 75,56 | -1,34 | 76,59 | 1199 | | Unitedhealth Gr | 49,07 | -0,16 | 49,15 | 1098 | | US Bancorp | 31,99 | -3,53 | 33,16 | 2423 | | Verizon Comm | 45,37 | -1,52 | 46,07 | 2128 | | Wachovia | 44,02 | -3,74 | 45,73 | 3490 | | Wal-Mart Stores | 44,32 | -1,97 | 45,21 | 3546 | | Walt Disney Co | 33,85 | -2,25 | 34,63 | 2059 | | Washington Mutual | 25,79 | -7,50 | 27,88 | 4769 | | Wells Fargo | 32,71 | -3,82 | 34,01 | 6425 | | Xerox Corp | 17,26 | -1,03 | 17,44 | 782 |
|
