| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -2,15 | 10,2 | 5553 | | ANZ Banking Grp | 29,8 | -0,63 | 30,0 | 8826 | | CommonWealth Bank | 60,1 | -1,83 | 61,2 | 3297 | | National Australian Bank | 42,5 | -1,39 | 43,1 | 4914 | | Telstra Corp | 4,8 | -0,42 | 4,8 | 29601 | | Westpac Banking | 30,2 | -1,08 | 30,5 | 8478 | | Япония (JPY) | | Asahi Kasei | 845,0 | -2,65 | 868,0 | 7749 | | Daiwa Securities | 1019,0 | -2,11 | 1041,0 | 6215 | | Fuji Photo Film | 5400,0 | -3,40 | 5590,0 | 3533 | | Fujitsu Ltd | 876,0 | -0,45 | 880,0 | 15498 | | Honda Motor Co | 4270,0 | +1,43 | 4210,0 | 6144 | | Kao Corp | 3250,0 | +0,93 | 3220,0 | 1197 | | KDDI* | 799000,0 | -2,80 | 822000,0 | 22 | | Mitsubishi Fin Gr* | 1017,0 | -3,33 | 1052,0 | 60224 | | Mitsubishi Electric | 1375,0 | -3,24 | 1421,0 | 4592 | | NEC Corp | 554,0 | -0,36 | 556,0 | 7505 | | Nippon Steel Corp | 713,0 | -4,04 | 743,0 | 58736 | | Nissan Motor Co | 1321,0 | +1,54 | 1301,0 | 18419 | | NTT* | 517000,0 | -0,39 | 519000,0 | 26 | | NTT DoCoMo* | 175000,0 | +4,17 | 168000,0 | 342 | | Pioneer | 1219,0 | -2,25 | 1247,0 | 2369 | | Ricoh | 2270,0 | -0,87 | 2290,0 | 1977 | | Seikisui House | 1358,0 | -4,37 | 1420,0 | 5995 | | Shin-Etsu Chem | 7080,0 | -2,34 | 7250,0 | 2185 | | Sony | 5660,0 | -0,18 | 5670,0 | 6982 | | Sumitomo Chem | 948,0 | -8,41 | 1035,0 | 14531 | | TDK Corp | 8780,0 | -1,57 | 8920,0 | 1272 | | Toshiba Corp | 910,0 | -2,57 | 934,0 | 21768 | | Toyota Motor Co | 6430,0 | -0,77 | 6480,0 | 7226 | | Гонконг (HKD) | | Cheung Kong | 132,8 | -5,55 | 140,6 | 9818 | | China Mobile | 141,6 | -6,96 | 152,2 | 55097 | | China Unicom | 16,1 | -8,30 | 17,6 | 15759 | | CLP Holdings | 52,5 | +0,77 | 52,1 | 3513 | | CNOOC | 14,8 | -7,15 | 15,9 | 223937 | | Hang Seng Bank | 144,2 | -2,50 | 147,9 | 3445 | | Henderson Land | 62,8 | -4,34 | 65,7 | 5443 | | HSBC Holdings | 145,9 | -1,62 | 148,3 | 29601 | | Hutchison | 87,0 | -3,98 | 90,6 | 22653 | | Франция (EUR) | | Axa | 29,5 | -1,73 | 30,0 | 12187 | | BNP Paribas | 70,4 | -1,64 | 71,5 | 9143 | | Bouygues | 62,6 | -2,13 | 64,0 | 1155 | | Danone | 60,5 | +1,10 | 59,9 | 1981 | | EADS | 22,0 | -3,84 | 22,9 | 8094 | | France Telecom | 25,4 | -0,94 | 25,7 | 8311 | | Lafarge | 108,3 | -0,52 | 108,9 | 553 | | Michelin | 87,9 | -1,12 | 88,9 | 785 | | Peugeot | 60,5 | -3,26 | 62,5 | 1658 | | Renault | 108,0 | -2,17 | 110,4 | 1411 | | Sanofi-Synthelab | 60,2 | -0,59 | 60,6 | 4376 | | Schneider Elec | 97,5 | -0,67 | 98,1 | 1394 | | STMicroelectronics | 11,8 | +1,46 | 11,7 | 5517 | | Total Fina Elf | 54,4 | -0,09 | 54,4 | 8574 | | Великобритания (GBp) | | ARM Holdings | 142,0 | -0,35 | 142,5 | 5390 | | Barclays | 521,5 | -2,98 | 537,5 | 120121 | | BP | 631,4 | +0,80 | 627,0 | 71108 | | BAT | 1790,4 | -0,50 | 1793,0 | 4166 | | British Airways | 405,2 | -3,17 | 418,3 | 11845 | | British Telecom | 321,0 | +0,39 | 319,8 | 23559 | | Cable & Wireless | 191,1 | -0,21 | 191,0 | 11727 | | Cadbury Schweppes | 613,0 | -0,16 | 614,0 | 7154 | | HSBC Hldg | 889,2 | -1,55 | 906,0 | 49667 | | Lloyds TSB Grp | 505,3 | -1,84 | 517,5 | 30341 | | Marks & Spencer | 633,0 | -1,86 | 644,0 | 12142 | | Prudential | 748,0 | -1,92 | 754,0 | 12046 | | Reuters Group | 652,0 | -1,14 | 659,5 | 7869 | | Rio Tinto | 4215,0 | -3,85 | 4365,0 | 9419 | | Sainsbury | 442,3 | -20,72 | 555,0 | 60163 | | Unilever | 1727,8 | +0,52 | 1730,0 | 7583 | | Vodafone Airtch | 186,5 | +2,28 | 184,0 | 255963 | | Германия (EUR) | | Allianz AG | 148,9 | -1,28 | 150,8 | 3391 | | BASF | 92,9 | -0,04 | 92,9 | 2010 | | Bayer AG | 57,0 | +0,64 | 56,7 | 5052 | | BMW | 44,8 | +1,27 | 44,2 | 3407 | | Commerzbank AG | 27,2 | -1,16 | 27,5 | 10798 | | Deutsche Bank n | 85,2 | -2,11 | 87,0 | 10130 | | Dt Telekom n | 13,9 | +0,07 | 13,9 | 17063 | | Hypovereinsbank | 43,1 | +0,65 | 42,8 | 85 | | Infineon Tech | 9,6 | -2,04 | 9,8 | 7128 | | Merck KGaA | 84,3 | -0,54 | 84,8 | 403 | | Munich Re | 128,2 | -1,84 | 130,6 | 2621 | | Sap AG | 36,4 | -0,66 | 36,6 | 4474 | | Siemens | 94,0 | +1,12 | 92,9 | 6877 | | Volkswagen AG | 187,0 | -2,14 | 191,1 | 1478 | | Россия (ADR) | | АФК Система | 36,10 | -0,95 | 36,65 | 504 | | Вимм-Билль-Данн | 117,82 | +1,60 | 115,97 | 27 | | Вымпелком | 30,63 | -2,70 | 31,48 | 753 | | Газпром | 49,60 | +0,66 | 49,87 | 4012 | | ЛУКОЙЛ | 91,50 | +0,55 | 91,30 | 1327 | | Мобильные телесистемы | 83,98 | -0,21 | 84,16 | 267 | | Норильский никель | 318,00 | -3,60 | 333,00 | 650 | | РАО ЕЭС России | 122,25 | -1,01 | 123,25 | 112 | | Ростелеком | 58,00 | -3,01 | 59,90 | 20 | | Мечел | 81,04 | -2,70 | 83,29 | 227 | | Сургутнефтегаз | 63,44 | +0,47 | 63,80 | 249 | | Финляндия (EUR) | | Nokia | 27,3 | +0,15 | 27,2 | 19184 | | Stora Enso | 11,9 | -1,66 | 12,1 | 3317 | | Швейцария (CHF) | | Ciba Special | 55,7 | -0,98 | 56,3 | 643 | | Lonza Grp AG | 134,6 | -0,07 | 134,7 | 146 | | CS Group | 71,3 | -1,66 | 72,5 | 14800 | | Nestle | 532,5 | +0,47 | 530,0 | 926 | | Novartis | 60,7 | -0,25 | 60,8 | 11906 | | Roche | 216,7 | -0,78 | 218,4 | 15 | | Swiss Re | 101,8 | -2,12 | 104,0 | 3319 | | UBS AG | 54,6 | -3,70 | 56,7 | 35190 | | Zurich Fin | 330,0 | -1,49 | 335,0 | 1333 | | Швеция (SEK) | | ABB | 199,0 | +3,38 | 192,5 | 6572 | | Electrolux | 116,5 | -1,89 | 118,8 | 3441 | | Ericsson | 19,0 | +2,48 | 18,6 | 100080 | | Nordea | 108,4 | -0,46 | 108,9 | 6310 | | Volvo | 119,5 | +1,06 | 118,3 | 9028 | | Голландия (EUR) | | ABN Amro Hld | 36,8 | -0,14 | 36,8 | 230 | | Aegon NV | 13,7 | -1,52 | 13,9 | 19302 | | Ahold Kon | 10,0 | -1,39 | 10,1 | 7304 | | Fortis | 19,9 | -2,45 | 20,4 | 24358 | | ING Grp | 29,6 | -0,77 | 29,9 | 13422 | | Philips | 29,5 | +1,93 | 29,0 | 11699 | | Канада (CAD) | | Alcan Inc | 94,3 | +0,24 | 94,0 | 304 | | Bank of Montreal | 61,0 | -0,52 | 61,3 | 738 | | Bank Nova Scotia | 51,9 | -1,43 | 52,6 | 846 | | BCE Inc | 40,8 | -0,15 | 40,9 | 712 | | Imperial Oil | 51,8 | +0,78 | 51,4 | 314 | | Loblaw Cos Ltd | 42,6 | -0,51 | 42,8 | 61 | | Nortel Networks | 15,1 | +0,53 | 15,0 | 340 | | Royal Bank of Canada | 53,3 | -1,11 | 53,9 | 916 | | США ($) | | Abbott Labs | 53,77 | -0,52 | 54,05 | 771 | | Agilent Tech | 35,58 | -1,22 | 36,02 | 261 | | Alcoa | 38,20 | -0,93 | 38,56 | 1116 | | Allstate Corp | 51,06 | -0,37 | 51,25 | 653 | | Alltel | 71,23 | +0,08 | 71,17 | 853 | | Amer Electric Power | 47,53 | +0,19 | 47,44 | 288 | | Amer Express Co | 57,71 | -1,22 | 58,42 | 848 | | AIG | 60,46 | +2,27 | 59,12 | 4759 | | Amgen | 56,40 | -0,39 | 56,62 | 5079 | | Analog Devices | 33,43 | +1,61 | 32,90 | 477 | | Anheuser-Busch | 50,96 | +0,59 | 50,66 | 609 | | Time Warner Inc | 18,36 | +2,68 | 17,88 | 4506 | | Apple Comp Inc | 187,68 | -0,10 | 187,87 | 13172 | | Applied Materials | 18,76 | -0,58 | 18,87 | 5746 | | Automatic Data Proc | 48,94 | +0,55 | 48,67 | 408 | | Bank of America | 44,00 | -2,46 | 45,11 | 5779 | | Bank of New York | 47,29 | +0,19 | 47,20 | 1072 | | Baxter Int | 58,99 | -0,42 | 59,24 | 449 | | BCE Inc | 43,73 | -0,23 | 43,83 | 110 | | Berkshire cl a* | 132,98 | +0,36 | 132,50 | 1 | | Berkshire cl b* | 4,43 | +0,64 | 4,40 | 21 | | Boeing Co | 97,75 | -0,01 | 97,76 | 653 | | Bristol Myers sq | 28,84 | -0,14 | 28,88 | 1823 | | Cardinal Health | 63,18 | -5,57 | 66,91 | 1270 | | Carnival | 46,00 | -0,22 | 46,10 | 574 | | Caterpillar Inc | 73,52 | -1,66 | 74,76 | 832 | | ChevronTexaco | 88,66 | +0,20 | 88,48 | 1423 | | Cigna | 49,94 | +0,02 | 49,93 | 377 | | Cisco | 33,01 | +1,54 | 32,51 | 32828 | | Citigroup | 35,86 | -4,96 | 37,73 | 26984 | | Coca-Cola Co | 59,98 | -0,88 | 60,51 | 1417 | | Colgate Palmoliv | 75,13 | +0,55 | 74,72 | 443 | | Costco Wholesale | 65,38 | -0,30 | 65,58 | 1337 | | Dow Chemical Co | 43,63 | -0,77 | 43,97 | 624 | | Du Pont Co | 47,45 | -1,06 | 47,96 | 573 | | Eastman Kodak | 24,63 | -4,53 | 25,80 | 1965 | | Eli Lilly | 51,93 | -1,40 | 52,67 | 1578 | | EMC Corp | 23,48 | -4,36 | 24,55 | 8860 | | Emerson Electric | 51,42 | -0,79 | 51,83 | 423 | | Exelon | 82,53 | +0,93 | 81,77 | 589 | | Exxon Mobil | 87,98 | +0,06 | 87,93 | 3695 | | Fannie Mae | 52,10 | -0,97 | 52,61 | 1111 | | Ford Motor Co | 8,71 | -2,68 | 8,95 | 6268 | | Gap Inc | 18,00 | -1,15 | 18,21 | 754 | | Genentech | 74,59 | -0,32 | 74,83 | 700 | | General Elec Co | 40,41 | +0,20 | 40,33 | 4290 | | General Motors | 36,29 | -1,89 | 36,99 | 2050 | | Goldman Sachs Gr | 220,86 | -3,81 | 229,60 | 2804 | | HJ Heinz Co | 45,71 | +0,20 | 45,62 | 212 | | Halliburton Co | 39,85 | -1,14 | 40,31 | 1237 | | Hewlett-Packard | 52,39 | -0,02 | 52,40 | 1333 | | Home Depot Inc | 29,80 | -1,97 | 30,40 | 2481 | | Honeywell Int | 59,29 | -0,10 | 59,35 | 517 | | Illinois Tool Works | 56,26 | -0,83 | 56,73 | 392 | | Intel Corp | 26,72 | +0,11 | 26,80 | 19608 | | IBM | 113,67 | -0,80 | 114,59 | 1358 | | Intl Paper | 35,41 | -0,11 | 35,45 | 455 | | Johnson&Johnson | 64,39 | -0,60 | 64,78 | 1566 | | J P Morgan Chase | 42,83 | -0,74 | 43,15 | 3708 | | Kimberly-Clark | 69,12 | -0,06 | 69,16 | 338 | | Kohls | 51,44 | -2,59 | 52,81 | 697 | | Kroger | 28,14 | -0,67 | 28,33 | 479 | | Lehman Brothers | 58,54 | -2,63 | 60,12 | 2763 | | Lockheed Martin | 110,04 | -0,07 | 110,12 | 257 | | Lowes Cos | 25,46 | -2,08 | 26,00 | 2235 | | Marsh & McLennan | 25,26 | -0,55 | 25,40 | 658 | | McDonalds Corp | 59,25 | +0,39 | 59,02 | 1142 | | Medtronic | 46,71 | -0,36 | 46,88 | 602 | | Merck & Co | 56,27 | +0,41 | 56,04 | 1820 | | Merrill Lynch | 56,23 | -1,83 | 57,28 | 6980 | | Metlife Inc | 64,99 | +1,56 | 63,99 | 858 | | Micron Tech | 10,22 | -2,39 | 10,47 | 1841 | | Microsoft | 36,80 | -0,70 | 37,06 | 34847 | | Minnesota Mining | 84,67 | -0,26 | 84,89 | 734 | | Motorola Inc | 17,90 | -0,28 | 17,95 | 1963 | | Occidental Petr | 70,00 | +1,83 | 68,74 | 1098 | | Omnicom Group | 49,90 | -0,18 | 49,99 | 300 | | Oracle Corp | 22,06 | +0,14 | 22,03 | 9669 | | Pfizer Inc | 23,63 | -0,17 | 23,67 | 3853 | | Philip Morris | 72,30 | +0,26 | 72,11 | 743 | | Raytheon Co | 63,42 | +0,41 | 63,16 | 306 | | Schering-plough | 29,28 | -2,27 | 29,96 | 1465 | | Tenet Healthcare | 3,20 | — | 3,20 | 859 | | Texas Instrument | 32,12 | +0,03 | 32,11 | 1997 | | Textron Inc | 68,24 | -1,80 | 69,49 | 271 | | Time Warner Inc | 18,36 | +2,68 | 17,88 | 4506 | | Tyco Int | 41,21 | -0,31 | 41,34 | 311 | | Unisys Corp | 5,83 | -0,34 | 5,85 | 472 | | UPS | 74,10 | +0,09 | 74,03 | 576 | | United Tech | 75,83 | +0,24 | 75,65 | 765 | | Unitedhealth Gr | 49,20 | +0,53 | 48,94 | 953 | | US Bancorp | 31,14 | -0,51 | 31,30 | 1849 | | Verizon Comm | 44,20 | -0,41 | 44,38 | 1725 | | Wachovia | 42,06 | -1,80 | 42,83 | 2823 | | Wal-Mart Stores | 44,06 | -0,29 | 44,19 | 1600 | | Walt Disney Co | 33,86 | -0,18 | 33,92 | 1056 | | Washington Mutual | 23,53 | -1,18 | 23,81 | 3758 | | Wells Fargo | 32,34 | +0,09 | 32,31 | 4726 | | Xerox Corp | 16,96 | -1,34 | 17,19 | 542 |
|
