| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,20 | 10,2 | 4317 | | ANZ Banking Grp | 29,9 | -0,27 | 30,0 | 8090 | | CommonWealth Bank | 60,8 | +0,56 | 60,4 | 3017 | | National Australian Bank | 43,0 | +1,01 | 42,6 | 3372 | | Telstra Corp | 4,8 | -0,21 | 4,8 | 40492 | | Westpac Banking | 29,9 | -2,00 | 30,5 | 16317 | | Япония (JPY) | | Asahi Kasei | 829,0 | -3,60 | 860,0 | 8256 | | Daiwa Securities | 1006,0 | -1,76 | 1024,0 | 7992 | | Fuji Photo Film | 5100,0 | -5,38 | 5390,0 | 6212 | | Fujitsu Ltd | 846,0 | -1,05 | 855,0 | 13291 | | Honda Motor Co | 4120,0 | -0,24 | 4130,0 | 7694 | | Kao Corp | 3270,0 | +1,24 | 3230,0 | 1598 | | KDDI* | 824000,0 | +1,23 | 814000,0 | 19 | | Mitsubishi Fin Gr* | 998,0 | -2,16 | 1020,0 | 57679 | | Mitsubishi Electric | 1389,0 | +0,51 | 1382,0 | 4632 | | NEC Corp | 543,0 | -0,73 | 547,0 | 6684 | | Nippon Steel Corp | 722,0 | -2,17 | 738,0 | 59070 | | Nissan Motor Co | 1260,0 | -2,63 | 1294,0 | 24341 | | NTT* | 523000,0 | — | 523000,0 | 25 | | NTT DoCoMo* | 177000,0 | +1,72 | 174000,0 | 253 | | Pioneer | 1168,0 | -3,87 | 1215,0 | 2973 | | Ricoh | 2165,0 | -3,78 | 2250,0 | 2533 | | Seikisui House | 1315,0 | -2,16 | 1344,0 | 4618 | | Shin-Etsu Chem | 7080,0 | -1,26 | 7170,0 | 1522 | | Sony | 5520,0 | -0,72 | 5560,0 | 4636 | | Sumitomo Chem | 921,0 | -1,92 | 939,0 | 8362 | | TDK Corp | 8750,0 | -1,13 | 8850,0 | 989 | | Toshiba Corp | 876,0 | -3,63 | 909,0 | 27266 | | Toyota Motor Co | 6440,0 | +0,78 | 6390,0 | 7360 | | Гонконг (HKD) | | Cheung Kong | 145,5 | +1,89 | 142,8 | 13194 | | China Mobile | 143,3 | +0,99 | 141,9 | 52710 | | China Unicom | 16,4 | +4,05 | 15,8 | 27911 | | CLP Holdings | 52,7 | +0,38 | 52,5 | 3579 | | CNOOC | 14,9 | +3,03 | 14,5 | 203062 | | Hang Seng Bank | 144,2 | -2,76 | 148,3 | 3339 | | Henderson Land | 71,9 | +10,28 | 65,2 | 22729 | | HSBC Holdings | 145,2 | -0,75 | 146,3 | 26804 | | Hutchison | 89,3 | -3,25 | 92,3 | 24454 | | Франция (EUR) | | Axa | 28,7 | -1,74 | 29,3 | 11595 | | BNP Paribas | 70,1 | -0,85 | 70,7 | 4442 | | Bouygues | 62,5 | -2,48 | 64,0 | 922 | | Danone | 58,6 | -1,71 | 59,6 | 2827 | | EADS | 21,4 | -2,19 | 21,9 | 3856 | | France Telecom | 25,3 | -1,21 | 25,6 | 7226 | | Lafarge | 108,8 | -0,48 | 109,4 | 1178 | | Michelin | 86,2 | -2,97 | 88,8 | 2441 | | Peugeot | 59,7 | -2,16 | 61,1 | 1373 | | Renault | 105,3 | -3,76 | 109,4 | 1839 | | Sanofi-Synthelab | 61,9 | +0,49 | 61,6 | 3975 | | Schneider Elec | 97,2 | -2,45 | 99,6 | 1579 | | STMicroelectronics | 11,6 | -0,85 | 11,7 | 4449 | | Total Fina Elf | 57,3 | +4,89 | 54,6 | 22640 | | Великобритания (GBp) | | ARM Holdings | 140,8 | -1,23 | 142,5 | 5806 | | Barclays | 514,0 | -1,91 | 524,0 | 63390 | | BP | 626,0 | -1,18 | 633,5 | 34408 | | BAT | 1771,0 | -0,84 | 1786,0 | 2945 | | British Airways | 374,4 | -4,88 | 389,0 | 21961 | | British Telecom | 313,8 | -2,11 | 320,5 | 19162 | | Cable & Wireless | 194,2 | +0,57 | 192,4 | 21726 | | Cadbury Schweppes | 595,1 | -1,41 | 602,5 | 7471 | | HSBC Hldg | 878,5 | -1,18 | 889,0 | 37963 | | Lloyds TSB Grp | 502,5 | -1,47 | 510,0 | 16026 | | Marks & Spencer | 645,5 | -1,15 | 653,0 | 16123 | | Prudential | 718,6 | -3,43 | 744,5 | 10625 | | Reuters Group | 649,5 | -1,07 | 656,5 | 4002 | | Rio Tinto | 4355,0 | +0,48 | 4334,0 | 10079 | | Sainsbury | 427,8 | -3,88 | 445,0 | 10894 | | Unilever | 1693,7 | -1,86 | 1722,0 | 5595 | | Vodafone Airtch | 182,9 | -1,93 | 186,5 | 110966 | | Германия (EUR) | | Allianz AG | 142,7 | -2,40 | 146,2 | 5548 | | BASF | 94,1 | +0,41 | 93,7 | 1961 | | Bayer AG | 56,7 | +0,05 | 56,6 | 4721 | | BMW | 41,6 | -3,97 | 43,3 | 6809 | | Commerzbank AG | 26,9 | -2,04 | 27,5 | 6076 | | Deutsche Bank n | 84,2 | -0,92 | 85,0 | 4482 | | Dt Telekom n | 14,1 | +0,14 | 14,1 | 28657 | | Hypovereinsbank | 43,3 | -0,76 | 43,6 | 122 | | Infineon Tech | 9,3 | -2,31 | 9,5 | 8966 | | Merck KGaA | 82,3 | -1,33 | 83,4 | 325 | | Munich Re | 125,5 | -0,88 | 126,6 | 1627 | | Sap AG | 36,8 | +0,60 | 36,6 | 5444 | | Siemens | 95,3 | +0,13 | 95,2 | 5375 | | Volkswagen AG | 185,1 | -1,56 | 188,1 | 1235 | | Финляндия (EUR) | | Nokia | 28,6 | +2,40 | 27,9 | 26594 | | Stora Enso | 11,8 | -1,92 | 12,0 | 4133 | | Швейцария (CHF) | | Ciba Special | 52,3 | -6,36 | 55,9 | 1357 | | Lonza Grp AG | 134,1 | -0,45 | 134,7 | 192 | | CS Group | 69,9 | -1,55 | 71,0 | 8471 | | Nestle | 543,5 | +1,02 | 538,0 | 1336 | | Novartis | 60,3 | -0,41 | 60,6 | 10248 | | Roche | 215,8 | -0,09 | 216,0 | 10 | | Swiss Re | 100,9 | -1,75 | 102,7 | 1894 | | UBS AG | 54,2 | -1,63 | 55,1 | 20752 | | Zurich Fin | 326,3 | -1,51 | 331,3 | 983 | | Швеция (SEK) | | ABB | 200,5 | -0,74 | 202,0 | 8897 | | Electrolux | 111,5 | -3,88 | 116,0 | 3495 | | Ericsson | 19,0 | -1,04 | 19,2 | 52433 | | Nordea | 107,1 | -1,20 | 108,4 | 8698 | | Volvo | 121,8 | -0,20 | 122,0 | 12899 | | Голландия (EUR) | | ABN Amro Hld | 36,6 | -0,84 | 36,9 | 1009 | | Aegon NV | 13,4 | -0,96 | 13,5 | 9698 | | Ahold Kon | 9,9 | -1,50 | 10,0 | 6898 | | Fortis | 19,7 | -0,71 | 19,8 | 17860 | | ING Grp | 29,0 | -2,26 | 29,7 | 18678 | | Philips | 29,8 | -0,50 | 30,0 | 6112 | | Россия (ADR) | | АФК Система | 38,70 | +0,13 | 38,60 | 490 | | Вимм-Билль-Данн | 120,59 | -2,29 | 123,41 | 32 | | Вымпелком | 31,02 | -2,67 | 31,87 | 432 | | Газпром | 52,22 | +1,36 | 51,50 | 16000 | | ЛУКОЙЛ | 95,40 | — | 94,70 | 2936 | | Мобильные телесистемы | 86,52 | -3,56 | 89,71 | 294 | | Норильский никель | 319,50 | -0,85 | 322,50 | 629 | | Пятерочка | 36,08 | +1,69 | 35,50 | 131 | | РАО ЕЭС России | 122,90 | -0,61 | 122,50 | 753 | | Ростелеком | 58,28 | -3,48 | 60,30 | 86 | | Мечел | 85,30 | -1,28 | 86,41 | 260 | | Сургутнефтегаз | 64,80 | +0,31 | 64,50 | 621 | | Канада (CAD) | | Alcan Inc | 92,5 | -0,64 | 93,1 | 40 | | Bank of Montreal | 61,0 | -1,39 | 61,9 | 489 | | Bank Nova Scotia | 51,4 | -1,15 | 52,0 | 260 | | BCE Inc | 40,8 | -0,10 | 40,8 | 209 | | Imperial Oil | 55,1 | +1,42 | 54,4 | 753 | | Loblaw Cos Ltd | 40,9 | -0,12 | 41,0 | 123 | | Nortel Networks | 17,5 | -1,58 | 17,8 | 1018 | | Royal Bank of Canada | 52,4 | -1,61 | 53,3 | 802 | | США ($) | | Abbott Labs | 54,36 | +0,04 | 54,34 | 571 | | Agilent Tech | 35,94 | -0,53 | 36,13 | 200 | | Alcoa | 38,12 | -1,17 | 38,57 | 547 | | Allstate Corp | 51,29 | +0,02 | 51,28 | 524 | | Alltel | 71,26 | -0,06 | 71,30 | 573 | | Amer Electric Power | 47,05 | -0,70 | 47,79 | 195 | | Amer Express Co | 56,41 | -3,69 | 58,57 | 1079 | | AIG | 59,98 | -3,34 | 62,05 | 1513 | | Amgen | 57,66 | -0,40 | 57,89 | 3110 | | Analog Devices | 33,11 | -1,75 | 33,70 | 274 | | Anheuser-Busch | 50,46 | -0,67 | 51,13 | 419 | | Time Warner Inc | 18,41 | +0,44 | 18,33 | 2953 | | Apple Comp Inc | 191,03 | -0,40 | 191,79 | 13383 | | Applied Materials | 18,37 | -0,11 | 18,39 | 4964 | | Automatic Data Proc | 48,98 | -1,17 | 49,56 | 240 | | Bank of America | 44,55 | -2,22 | 45,56 | 3419 | | Bank of New York | 47,37 | -1,88 | 48,28 | 847 | | Baxter Int | 58,79 | -0,63 | 59,16 | 442 | | BCE Inc | 44,48 | +0,70 | 44,17 | 60 | | Berkshire cl a* | 134,30 | +0,37 | 133,80 | 1 | | Berkshire cl b* | 4,48 | +0,15 | 4,47 | 6 | | Boeing Co | 96,98 | -0,38 | 97,70 | 512 | | Bristol Myers sq | 28,86 | -1,27 | 29,23 | 679 | | Cardinal Health | 61,30 | -1,21 | 62,05 | 294 | | Carnival | 45,44 | -0,24 | 45,55 | 891 | | Caterpillar Inc | 74,14 | -1,04 | 74,92 | 498 | | ChevronTexaco | 89,86 | -0,86 | 90,64 | 1208 | | Cigna | 50,45 | -0,73 | 50,82 | 153 | | Cisco | 33,51 | -1,67 | 34,08 | 34111 | | Citigroup | 34,59 | -1,40 | 35,08 | 9526 | | Coca-Cola Co | 60,54 | -0,77 | 61,01 | 822 | | Colgate Palmoliv | 75,40 | -0,16 | 75,52 | 382 | | Costco Wholesale | 66,57 | -1,07 | 67,29 | 1069 | | Dow Chemical Co | 44,11 | -1,52 | 44,79 | 558 | | Du Pont Co | 47,77 | -1,26 | 48,38 | 474 | | Eastman Kodak | 25,61 | +1,47 | 25,24 | 519 | | Eli Lilly | 52,22 | -0,50 | 52,48 | 564 | | EMC Corp | 22,73 | -2,86 | 23,40 | 3361 | | Emerson Electric | 55,02 | +1,36 | 54,28 | 780 | | Exelon | 83,22 | -0,79 | 83,88 | 274 | | Exxon Mobil | 89,30 | -0,81 | 90,38 | 2750 | | Fannie Mae | 52,24 | -5,69 | 55,39 | 1545 | | Ford Motor Co | 8,53 | -1,16 | 8,63 | 3927 | | Gap Inc | 18,53 | -1,01 | 18,72 | 525 | | Genentech | 74,86 | -0,60 | 75,31 | 237 | | General Elec Co | 39,70 | -1,19 | 40,18 | 3775 | | General Motors | 34,68 | -4,09 | 36,16 | 4623 | | Goldman Sachs Gr | 215,97 | -3,22 | 223,16 | 1474 | | HJ Heinz Co | 44,93 | -0,69 | 45,24 | 200 | | Halliburton Co | 40,35 | -0,71 | 40,64 | 854 | | Hewlett-Packard | 52,93 | -0,90 | 53,41 | 1135 | | Home Depot Inc | 29,61 | -1,50 | 30,06 | 1617 | | Honeywell Int | 59,68 | -2,15 | 60,99 | 463 | | Illinois Tool Works | 56,42 | -1,28 | 57,15 | 188 | | Intel Corp | 27,32 | -0,62 | 27,49 | 19693 | | IBM | 112,94 | +0,15 | 113,17 | 945 | | Intl Paper | 34,74 | -1,92 | 35,42 | 269 | | Johnson&Johnson | 64,27 | -0,53 | 64,61 | 930 | | J P Morgan Chase | 43,27 | -1,90 | 44,11 | 2385 | | Kimberly-Clark | 68,58 | -1,38 | 69,54 | 255 | | Kohls | 51,28 | +0,79 | 50,88 | 941 | | Kroger | 27,64 | -0,72 | 27,84 | 405 | | Lehman Brothers | 56,75 | -4,41 | 59,37 | 1623 | | Lockheed Martin | 109,17 | -0,26 | 109,45 | 252 | | Lowes Cos | 24,29 | -1,78 | 24,73 | 1409 | | Marsh & McLennan | 24,99 | -2,00 | 25,50 | 483 | | McDonalds Corp | 59,59 | -0,25 | 59,74 | 736 | | Medtronic | 45,87 | -1,67 | 46,65 | 766 | | Merck & Co | 55,40 | -1,05 | 55,99 | 1288 | | Merrill Lynch | 54,71 | -2,94 | 56,37 | 2277 | | Metlife Inc | 63,40 | -3,00 | 65,36 | 627 | | Micron Tech | 9,68 | -2,42 | 9,92 | 1374 | | Microsoft | 35,90 | -1,40 | 36,41 | 20708 | | Minnesota Mining | 84,51 | -1,10 | 85,45 | 420 | | Motorola Inc | 17,39 | -1,97 | 17,74 | 1908 | | Occidental Petr | 72,60 | -1,48 | 73,69 | 1151 | | Omnicom Group | 47,74 | -3,52 | 49,48 | 729 | | Oracle Corp | 22,47 | -1,58 | 22,83 | 7964 | | Pfizer Inc | 23,72 | +0,34 | 23,93 | 2947 | | Philip Morris | 72,34 | -0,82 | 72,94 | 676 | | Raytheon Co | 64,11 | -0,82 | 64,64 | 182 | | Schering-plough | 29,15 | -0,82 | 29,39 | 626 | | Tenet Healthcare | 4,11 | +4,05 | 3,95 | 2603 | | Texas Instrument | 32,73 | -1,48 | 33,22 | 1651 | | Textron Inc | 70,19 | -0,07 | 70,24 | 150 | | Time Warner Inc | 18,41 | +0,44 | 18,33 | 2953 | | Tyco Int | 41,08 | -1,01 | 41,50 | 236 | | Unisys Corp | 5,75 | -1,37 | 5,83 | 170 | | UPS | 72,77 | -1,97 | 74,23 | 658 | | United Tech | 75,44 | -1,54 | 76,62 | 488 | | Unitedhealth Gr | 49,86 | +0,54 | 49,59 | 1279 | | US Bancorp | 31,08 | -2,39 | 31,84 | 973 | | Verizon Comm | 43,44 | -0,69 | 43,74 | 839 | | Wachovia | 41,32 | -4,35 | 43,20 | 2116 | | Wal-Mart Stores | 44,30 | +0,02 | 44,29 | 1494 | | Walt Disney Co | 33,83 | -0,73 | 34,08 | 623 | | Washington Mutual | 22,03 | -9,08 | 24,23 | 3558 | | Wells Fargo | 32,00 | -1,96 | 32,95 | 4952 | | Xerox Corp | 16,62 | -2,46 | 17,04 | 506 |
|
