| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -1,63 | 10,4 | 3898 | | ANZ Banking Grp | 30,0 | -1,45 | 30,4 | 9515 | | CommonWealth Bank | 61,2 | -0,73 | 61,7 | 2677 | | National Australian Bank | 43,1 | -0,92 | 43,5 | 4591 | | Telstra Corp | 4,8 | +1,70 | 4,7 | 46247 | | Westpac Banking | 30,5 | -1,87 | 31,1 | 9253 | | Япония (JPY) | | Asahi Kasei | 868,0 | +1,17 | 858,0 | 10218 | | Daiwa Securities | 1041,0 | -5,36 | 1100,0 | 8908 | | Fuji Photo Film | 5590,0 | -1,93 | 5700,0 | 4620 | | Fujitsu Ltd | 880,0 | -4,14 | 918,0 | 15406 | | Honda Motor Co | 4210,0 | -3,88 | 4380,0 | 10957 | | Kao Corp | 3220,0 | -1,83 | 3280,0 | 2557 | | KDDI* | 822000,0 | -3,41 | 851000,0 | 20 | | Mitsubishi Fin Gr* | 1052,0 | -5,99 | 1119,0 | 57542 | | Mitsubishi Electric | 1421,0 | -2,87 | 1463,0 | 9273 | | NEC Corp | 556,0 | -4,14 | 580,0 | 9337 | | Nippon Steel Corp | 743,0 | -2,24 | 760,0 | 34263 | | Nissan Motor Co | 1301,0 | -5,79 | 1381,0 | 28851 | | NTT* | 519000,0 | -2,44 | 532000,0 | 24 | | NTT DoCoMo* | 168000,0 | — | 168000,0 | 296 | | Pioneer | 1247,0 | -3,48 | 1292,0 | 3526 | | Ricoh | 2290,0 | -2,76 | 2355,0 | 2662 | | Seikisui House | 1420,0 | -3,60 | 1473,0 | 3641 | | Shin-Etsu Chem | 7250,0 | -2,16 | 7410,0 | 2286 | | Sony | 5670,0 | -2,74 | 5830,0 | 7041 | | Sumitomo Chem | 1035,0 | -2,73 | 1064,0 | 6750 | | TDK Corp | 8920,0 | -3,25 | 9220,0 | 2073 | | Toshiba Corp | 934,0 | -1,48 | 948,0 | 22335 | | Toyota Motor Co | 6480,0 | -4,00 | 6750,0 | 12613 | | Гонконг (HKD) | | Cheung Kong | 140,6 | -5,57 | 148,9 | 11197 | | China Mobile | 152,2 | -3,37 | 157,5 | 32482 | | China Unicom | 17,6 | -4,87 | 18,5 | 10830 | | CLP Holdings | 52,1 | -0,86 | 52,6 | 5198 | | CNOOC | 15,9 | -2,69 | 16,4 | 175089 | | Hang Seng Bank | 147,9 | -3,77 | 153,7 | 4245 | | Henderson Land | 65,7 | -5,13 | 69,2 | 4835 | | HSBC Holdings | 148,3 | -2,43 | 152,0 | 32464 | | Hutchison | 90,6 | -5,68 | 96,0 | 25948 | | Франция (EUR) | | Axa | 30,1 | -0,92 | 30,4 | 7735 | | BNP Paribas | 71,3 | -2,29 | 73,0 | 7071 | | Bouygues | 63,9 | -2,01 | 65,2 | 947 | | Danone | 59,7 | +2,49 | 58,2 | 2113 | | EADS | 22,9 | +0,70 | 22,7 | 3872 | | France Telecom | 25,8 | +2,26 | 25,2 | 9666 | | Lafarge | 108,9 | -1,37 | 110,4 | 831 | | Michelin | 88,7 | -2,71 | 91,2 | 1112 | | Peugeot | 62,8 | +1,14 | 62,1 | 1443 | | Renault | 110,7 | -1,57 | 112,5 | 1912 | | Sanofi-Synthelab | 60,8 | +0,96 | 60,2 | 3419 | | Schneider Elec | 98,0 | +3,78 | 94,5 | 1814 | | STMicroelectronics | 11,7 | +0,69 | 11,6 | 5109 | | Total Fina Elf | 54,4 | +0,42 | 54,2 | 8221 | | Великобритания (GBp) | | ARM Holdings | 142,8 | -1,72 | 145,3 | 7088 | | Barclays | 531,0 | -6,82 | 571,5 | 162110 | | BP | 625,0 | +1,05 | 618,5 | 74223 | | BAT | 1797,0 | -1,64 | 1827,0 | 3668 | | British Airways | 419,0 | -2,56 | 430,0 | 19661 | | British Telecom | 319,0 | -0,23 | 319,8 | 29537 | | Cable & Wireless | 191,2 | -0,88 | 192,9 | 11770 | | Cadbury Schweppes | 621,6 | -1,84 | 624,5 | 7986 | | HSBC Hldg | 897,5 | -2,97 | 925,0 | 56382 | | Lloyds TSB Grp | 512,0 | -3,58 | 531,0 | 33453 | | Marks & Spencer | 639,0 | -0,16 | 640,0 | 6687 | | Prudential | 747,5 | -0,86 | 754,0 | 12959 | | Reuters Group | 658,0 | — | 658,0 | 5774 | | Rio Tinto | 4320,0 | -1,95 | 4406,0 | 10725 | | Sainsbury | 554,0 | +1,84 | 544,0 | 15160 | | Unilever | 1727,0 | +1,83 | 1696,0 | 6566 | | Vodafone Airtch | 183,7 | +0,05 | 183,6 | 194853 | | Германия (EUR) | | Allianz AG | 150,2 | -1,07 | 151,8 | 3806 | | BASF | 93,2 | +0,10 | 93,1 | 3431 | | Bayer AG | 56,5 | +1,27 | 55,8 | 5668 | | BMW | 44,0 | -2,05 | 45,0 | 3300 | | Commerzbank AG | 27,5 | -1,58 | 27,9 | 7697 | | Deutsche Bank n | 86,4 | -2,78 | 88,9 | 9081 | | Dt Telekom n | 13,9 | -0,44 | 14,0 | 18633 | | Hypovereinsbank | 42,7 | -0,70 | 43,0 | 137 | | Infineon Tech | 9,8 | +0,20 | 9,8 | 11891 | | Merck KGaA | 84,6 | -1,67 | 86,0 | 508 | | Munich Re | 130,2 | -0,86 | 131,3 | 1394 | | Sap AG | 36,4 | -1,57 | 37,0 | 4967 | | Siemens | 92,7 | +0,80 | 92,0 | 5076 | | Volkswagen AG | 190,7 | -1,13 | 192,8 | 1323 | | Финляндия (EUR) | | Nokia | 27,1 | -0,33 | 27,2 | 23868 | | Stora Enso | 12,1 | -2,50 | 12,4 | 4410 | | Швейцария (CHF) | | Ciba Special | 56,7 | -0,09 | 56,7 | 444 | | Lonza Grp AG | 134,5 | +0,22 | 134,2 | 169 | | CS Group | 72,1 | -3,87 | 75,0 | 17457 | | Nestle | 532,0 | +0,38 | 530,0 | 1102 | | Novartis | 60,9 | -0,98 | 61,5 | 13833 | | Roche | 219,0 | -0,09 | 219,2 | 15 | | Swiss Re | 104,4 | -2,43 | 107,0 | 3069 | | UBS AG | 56,7 | -4,31 | 59,2 | 39864 | | Zurich Fin | 336,8 | -1,75 | 342,8 | 1017 | | Швеция (SEK) | | ABB | 192,5 | -0,26 | 193,0 | 3630 | | Electrolux | 118,8 | -2,46 | 121,8 | 1647 | | Ericsson | 18,6 | -1,38 | 18,8 | 55381 | | Nordea | 108,9 | -2,33 | 111,5 | 5236 | | Volvo | 118,3 | -2,27 | 121,0 | 4605 | | Голландия (EUR) | | ABN Amro Hld | 36,8 | +0,99 | 22,2 | 28439 | | Ahold Kon | 10,0 | +1,40 | 36,3 | 573 | | Fortis | 20,3 | -1,71 | 14,1 | 16478 | | ING Grp | 29,8 | -1,76 | 10,2 | 9051 | | Philips | 28,9 | -4,60 | 21,3 | 52924 | | Россия (ADR) | | АФК Система | 36,69 | -2,01 | 37,40 | 315 | | Вимм-Билль-Данн | 113,10 | -1,28 | 114,57 | 19 | | Вымпелком | 31,06 | -0,22 | 31,13 | 624 | | Газпром | 50,08 | +0,95 | 49,40 | 14384 | | ЛУКОЙЛ | 91,05 | +0,55 | 90,80 | 1963 | | Мобильные телесистемы | 81,43 | -1,43 | 82,61 | 373 | | Норильский никель | 333,05 | +5,71 | 315,00 | 668 | | Пятерочка | 35,55 | -1,42 | 36,01 | 48 | | РАО ЕЭС России | 123,58 | +0,82 | 122,25 | 61 | | Ростелеком | 59,25 | +0,83 | 58,76 | 23 | | Мечел | 81,73 | +1,78 | 80,30 | 223 | | Сургутнефтегаз | 63,00 | -1,85 | 65,00 | 1000 | | Канада (CAD) | | Alcan Inc | 94,4 | +0,45 | 28,7 | 7888 | | Bank Nova Scotia | 53,0 | -1,62 | 96,0 | 278 | | BCE Inc | 41,0 | -0,95 | 61,8 | 956 | | Imperial Oil | 51,0 | -0,36 | 53,2 | 1457 | | Loblaw Cos Ltd | 43,2 | +0,02 | 41,0 | 592 | | Nortel Networks | 15,0 | +1,69 | 50,2 | 639 | | Royal Bank of Canada | 54,2 | -0,80 | 43,6 | 137 | | США ($) | | Abbott Labs | 53,96 | -0,30 | 54,12 | 824 | | Agilent Tech | 36,34 | +0,22 | 36,26 | 244 | | Alcoa | 38,03 | +0,24 | 37,94 | 1733 | | Allstate Corp | 50,85 | -1,22 | 51,48 | 1208 | | Alltel | 71,19 | +0,13 | 71,10 | 1388 | | Amer Electric Power | 47,17 | -0,23 | 47,28 | 344 | | Amer Express Co | 57,23 | -2,05 | 58,43 | 1481 | | AIG | 57,19 | -3,62 | 59,34 | 4541 | | Amgen | 56,44 | -1,41 | 57,24 | 6811 | | Analog Devices | 32,67 | -0,06 | 32,69 | 584 | | Anheuser-Busch | 50,48 | +0,14 | 50,41 | 601 | | Time Warner Inc | 17,76 | -1,39 | 18,01 | 2405 | | Apple Comp Inc | 185,47 | -1,05 | 187,44 | 19090 | | Applied Materials | 18,82 | +0,21 | 18,78 | 10550 | | Automatic Data Proc | 48,76 | +1,60 | 47,99 | 618 | | Bank of America | 44,36 | -2,95 | 45,71 | 7453 | | Bank of New York | 46,32 | -1,43 | 46,99 | 1554 | | Baxter Int | 59,04 | -0,37 | 59,26 | 433 | | BCE Inc | 43,76 | +1,51 | 43,11 | 58 | | Berkshire cl a* | 131,90 | +0,50 | 131,25 | 1 | | Berkshire cl b* | 4,39 | +0,25 | 4,38 | 9 | | Boeing Co | 96,96 | +0,37 | 96,60 | 850 | | Bristol Myers sq | 28,74 | -1,51 | 29,18 | 2085 | | Cardinal Health | 66,92 | -0,37 | 67,17 | 337 | | Carnival | 45,84 | -2,05 | 46,80 | 1079 | | Caterpillar Inc | 73,68 | +0,50 | 73,31 | 955 | | ChevronTexaco | 87,68 | -1,53 | 89,04 | 1780 | | Cigna | 50,10 | -3,19 | 51,75 | 614 | | Cisco | 32,59 | +1,27 | 32,18 | 26095 | | Citigroup | 36,77 | -4,52 | 38,51 | 17615 | | Coca-Cola Co | 60,18 | -1,17 | 60,89 | 1339 | | Colgate Palmoliv | 74,02 | -0,67 | 74,52 | 512 | | Costco Wholesale | 65,21 | +0,54 | 64,86 | 3128 | | Dow Chemical Co | 43,94 | -0,45 | 44,14 | 745 | | Du Pont Co | 47,74 | -0,42 | 47,94 | 1181 | | Eastman Kodak | 26,98 | -2,81 | 27,76 | 599 | | Eli Lilly | 53,29 | +0,99 | 52,77 | 1331 | | EMC Corp | 24,39 | -1,61 | 24,79 | 5275 | | Emerson Electric | 51,41 | +0,14 | 51,34 | 439 | | Exelon | 81,53 | +0,43 | 81,18 | 416 | | Exxon Mobil | 87,49 | -1,14 | 88,50 | 4065 | | Fannie Mae | 51,84 | -4,97 | 54,55 | 1879 | | Ford Motor Co | 8,69 | +2,24 | 8,50 | 6384 | | Gap Inc | 18,03 | -0,39 | 18,10 | 812 | | Genentech | 74,19 | +1,48 | 73,11 | 355 | | General Elec Co | 40,12 | -0,55 | 40,34 | 6140 | | General Motors | 36,86 | -1,05 | 37,25 | 2042 | | Goldman Sachs Gr | 225,74 | -6,02 | 240,21 | 4450 | | HJ Heinz Co | 45,43 | -0,39 | 45,61 | 410 | | Halliburton Co | 39,97 | +2,02 | 39,18 | 1389 | | Hewlett-Packard | 52,11 | +1,22 | 51,48 | 1652 | | Home Depot Inc | 30,41 | -0,98 | 30,71 | 1876 | | Honeywell Int | 58,92 | -0,34 | 59,12 | 874 | | Illinois Tool Works | 56,11 | -0,87 | 56,60 | 455 | | Intel Corp | 26,67 | +0,64 | 26,50 | 24229 | | IBM | 114,76 | +0,98 | 113,65 | 1131 | | Intl Paper | 35,53 | -1,50 | 36,07 | 651 | | Johnson&Johnson | 64,49 | -0,26 | 64,66 | 1868 | | J P Morgan Chase | 42,26 | -4,71 | 44,35 | 6447 | | Kimberly-Clark | 68,94 | -0,45 | 69,25 | 517 | | Kohls | 52,06 | -2,00 | 53,12 | 841 | | Kroger | 28,04 | -0,36 | 28,14 | 654 | | Lehman Brothers | 58,26 | -3,70 | 60,50 | 3038 | | Lockheed Martin | 109,52 | +0,63 | 108,83 | 424 | | Lowes Cos | 26,11 | -0,15 | 26,15 | 1645 | | Marsh & McLennan | 24,94 | -1,77 | 25,39 | 956 | | McDonalds Corp | 58,69 | -0,53 | 59,00 | 1090 | | Medtronic | 46,92 | +0,26 | 46,80 | 729 | | Merck & Co | 56,71 | -1,13 | 57,36 | 2173 | | Merrill Lynch | 55,59 | -10,63 | 62,20 | 9815 | | Metlife Inc | 62,02 | -4,28 | 65,53 | 1254 | | Micron Tech | 10,38 | +0,29 | 10,35 | 2498 | | Microsoft | 36,82 | -0,65 | 37,06 | 37410 | | Minnesota Mining | 83,95 | +0,04 | 83,92 | 776 | | Motorola Inc | 17,98 | -0,44 | 18,06 | 2233 | | Occidental Petr | 67,48 | +1,08 | 66,76 | 964 | | Omnicom Group | 49,73 | +0,12 | 49,67 | 324 | | Oracle Corp | 21,81 | +0,23 | 21,76 | 12874 | | Pfizer Inc | 23,75 | -0,88 | 23,96 | 4392 | | Philip Morris | 72,00 | +0,17 | 71,88 | 1252 | | Raytheon Co | 62,76 | -0,10 | 62,82 | 431 | | Schering-plough | 29,64 | +0,17 | 29,59 | 1597 | | Tenet Healthcare | 3,25 | -1,52 | 3,30 | 987 | | Texas Instrument | 32,11 | +0,03 | 32,10 | 1892 | | Textron Inc | 68,86 | +1,23 | 68,02 | 357 | | Time Warner Inc | 17,76 | -1,39 | 18,01 | 2405 | | Tyco Int | 40,50 | +0,10 | 40,46 | 565 | | Unisys Corp | 5,80 | -0,34 | 5,82 | 289 | | UPS | 73,97 | +0,50 | 73,60 | 575 | | United Tech | 75,11 | +0,52 | 74,72 | 660 | | Unitedhealth Gr | 48,55 | +0,10 | 48,50 | 1009 | | US Bancorp | 31,18 | -1,61 | 31,69 | 1563 | | Verizon Comm | 44,15 | -1,19 | 44,68 | 1985 | | Wachovia | 41,94 | -3,67 | 43,54 | 3564 | | Wal-Mart Stores | 43,89 | -0,30 | 44,02 | 3295 | | Walt Disney Co | 33,78 | +0,09 | 33,75 | 1177 | | Washington Mutual | 23,89 | -7,12 | 25,72 | 4810 | | Wells Fargo | 32,02 | -0,40 | 32,15 | 6623 | | Xerox Corp | 17,01 | -0,47 | 17,09 | 509 |
|
