| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -1,38 | 10,2 | 6773 | | ANZ Banking Grp | 28,5 | -4,62 | 29,9 | 9744 | | CommonWealth Bank | 59,9 | -1,38 | 60,8 | 4022 | | National Australian Bank | 42,2 | -1,84 | 43,0 | 4277 | | Telstra Corp | 4,7 | -1,87 | 4,8 | 45186 | | Westpac Banking | 29,0 | -2,91 | 29,9 | 10152 | | Япония (JPY) | | Asahi Kasei | 821,0 | -0,97 | 829,0 | 6505 | | Daiwa Securities | 967,0 | -3,88 | 1006,0 | 9755 | | Fuji Photo Film | 5000,0 | -1,96 | 5100,0 | 4358 | | Fujitsu Ltd | 815,0 | -3,66 | 846,0 | 15862 | | Honda Motor Co | 4000,0 | -2,91 | 4120,0 | 10846 | | Kao Corp | 3230,0 | -1,22 | 3270,0 | 1841 | | KDDI* | 807000,0 | -2,06 | 824000,0 | 22 | | Mitsubishi Fin Gr* | 966,0 | -3,21 | 998,0 | 67107 | | Mitsubishi Electric | 1320,0 | -4,97 | 1389,0 | 12166 | | NEC Corp | 537,0 | -1,10 | 543,0 | 17114 | | Nippon Steel Corp | 704,0 | -2,49 | 722,0 | 61169 | | Nissan Motor Co | 1228,0 | -2,54 | 1260,0 | 14808 | | NTT* | 509000,0 | -2,68 | 523000,0 | 34 | | NTT DoCoMo* | 175000,0 | -1,13 | 177000,0 | 184 | | Pioneer | 1085,0 | -7,11 | 1168,0 | 5100 | | Ricoh | 2145,0 | -0,92 | 2165,0 | 2882 | | Seikisui House | 1282,0 | -2,51 | 1315,0 | 3723 | | Shin-Etsu Chem | 6920,0 | -2,26 | 7080,0 | 2161 | | Sony | 5390,0 | -2,36 | 5520,0 | 5891 | | Sumitomo Chem | 923,0 | +0,22 | 921,0 | 22283 | | TDK Corp | 8670,0 | -0,91 | 8750,0 | 1112 | | Toshiba Corp | 861,0 | -1,71 | 876,0 | 35322 | | Toyota Motor Co | 6170,0 | -4,19 | 6440,0 | 15512 | | Гонконг (HKD) | | Cheung Kong | 142,1 | -2,34 | 145,5 | 8446 | | China Mobile | 137,9 | -3,77 | 143,3 | 47200 | | China Unicom | 16,2 | -1,70 | 16,4 | 20808 | | CLP Holdings | 51,9 | -1,52 | 52,7 | 4865 | | CNOOC | 13,9 | -6,69 | 14,9 | 234451 | | Hang Seng Bank | 143,3 | -0,62 | 144,2 | 2261 | | Henderson Land | 67,4 | -6,33 | 71,9 | 18007 | | HSBC Holdings | 142,4 | -1,93 | 145,2 | 39687 | | Hutchison | 86,2 | -3,53 | 89,3 | 19245 | | Франция (EUR) | | Axa | 28,0 | -2,95 | 28,8 | 15326 | | BNP Paribas | 70,9 | +0,21 | 70,7 | 10018 | | Bouygues | 62,2 | -0,14 | 62,3 | 1281 | | Danone | 58,2 | -0,89 | 58,7 | 2533 | | EADS | 22,8 | +6,01 | 21,5 | 10398 | | France Telecom | 25,2 | -0,67 | 25,4 | 8377 | | Lafarge | 108,0 | -1,25 | 109,3 | 1758 | | Michelin | 85,7 | -0,60 | 86,2 | 1544 | | Peugeot | 58,3 | -2,43 | 59,8 | 1292 | | Renault | 101,6 | -3,15 | 104,9 | 2097 | | Sanofi-Synthelab | 61,9 | +0,13 | 61,8 | 5053 | | Schneider Elec | 94,4 | -3,18 | 97,5 | 2369 | | STMicroelectronics | 11,6 | -0,09 | 11,6 | 4317 | | Total Fina Elf | 57,1 | -0,09 | 57,2 | 13305 | | Великобритания (GBp) | | ARM Holdings | 138,8 | -1,77 | 141,3 | 5703 | | Barclays | 489,8 | -4,58 | 513,5 | 75247 | | BP | 611,5 | -2,00 | 624,0 | 73704 | | BAT | 1754,0 | -0,62 | 1765,0 | 5700 | | British Airways | 369,3 | -0,07 | 369,5 | 17448 | | British Telecom | 301,0 | -4,44 | 315,0 | 45520 | | Cable & Wireless | 189,6 | -1,51 | 192,5 | 13809 | | Cadbury Schweppes | 595,5 | +0,25 | 594,0 | 8911 | | HSBC Hldg | 854,0 | -2,40 | 875,0 | 58215 | | Lloyds TSB Grp | 484,8 | -3,44 | 502,0 | 31368 | | Marks & Spencer | 639,0 | -1,39 | 648,0 | 12948 | | Prudential | 699,0 | -2,17 | 714,5 | 15758 | | Reuters Group | 641,5 | -1,31 | 650,0 | 4789 | | Rio Tinto | 5195,6 | +19,54 | 4350,0 | 53373 | | Sainsbury | 435,5 | +2,23 | 426,0 | 18385 | | Unilever | 1686,8 | +0,06 | 1685,0 | 6590 | | Vodafone Airtch | 181,7 | -0,55 | 182,7 | 198921 | | Германия (EUR) | | Allianz AG | 141,6 | -1,34 | 143,6 | 5400 | | BASF | 93,3 | -0,80 | 94,1 | 2427 | | Bayer AG | 55,9 | -1,67 | 56,8 | 5168 | | BMW | 41,6 | +0,12 | 41,6 | 3589 | | Commerzbank AG | 27,0 | +0,15 | 27,0 | 7922 | | Deutsche Bank n | 84,7 | +0,22 | 84,6 | 9649 | | Dt Telekom n | 14,1 | — | 14,1 | 50517 | | Hypovereinsbank | 43,7 | +1,11 | 43,3 | 174 | | Infineon Tech | 9,1 | -2,89 | 9,3 | 11398 | | Merck KGaA | 81,1 | -1,43 | 82,3 | 615 | | Munich Re | 124,9 | -0,79 | 125,8 | 1988 | | Sap AG | 35,9 | -2,45 | 36,8 | 10684 | | Siemens | 103,5 | +8,79 | 95,2 | 24350 | | Volkswagen AG | 182,8 | -1,18 | 184,9 | 1257 | | Финляндия (EUR) | | Nokia | 27,5 | -3,88 | 28,6 | 33755 | | Stora Enso | 11,7 | -0,85 | 11,8 | 3928 | | Швейцария (CHF) | | Ciba Special | 52,2 | -0,95 | 52,7 | 966 | | Lonza Grp AG | 134,9 | +0,82 | 133,8 | 175 | | CS Group | 68,7 | -2,21 | 70,2 | 15997 | | Nestle | 542,5 | — | 542,5 | 1373 | | Novartis | 59,4 | -1,49 | 60,3 | 9968 | | Roche | 214,4 | -1,15 | 216,9 | 9 | | Swiss Re | 100,4 | -0,89 | 101,3 | 2585 | | UBS AG | 53,2 | -1,76 | 54,1 | 21591 | | Zurich Fin | 324,8 | -0,84 | 327,5 | 1083 | | Швеция (SEK) | | ABB | 195,0 | -2,74 | 200,5 | 8492 | | Electrolux | 114,3 | +1,78 | 112,3 | 5614 | | Ericsson | 18,7 | -2,09 | 19,1 | 75032 | | Nordea | 106,7 | -0,93 | 107,7 | 8542 | | Volvo | 121,0 | -1,02 | 122,3 | 12617 | | Голландия (EUR) | | ABN Amro Hld | 36,4 | -0,33 | 36,5 | 392 | | Aegon NV | 13,2 | -1,27 | 13,4 | 14680 | | Ahold Kon | 9,9 | — | 9,9 | 7345 | | Fortis | 18,4 | -6,75 | 19,7 | 50573 | | ING Grp | 28,2 | -2,92 | 29,1 | 21002 | | Philips | 29,7 | -0,44 | 29,8 | 7519 | | Россия (ADR) | | АФК Система | 39,00 | +0,91 | 38,65 | 201 | | Вимм-Билль-Данн | 120,98 | +0,76 | 120,07 | 44 | | Вымпелком | 31,80 | +4,50 | 30,43 | 1214 | | Газпром | 52,80 | +1,15 | 52,20 | 12962 | | ЛУКОЙЛ | 93,80 | -1,37 | 94,70 | 1959 | | Мобильные телесистемы | 88,99 | +6,33 | 83,69 | 608 | | Норильский никель | 329,35 | +3,21 | 319,75 | 846 | | Пятерочка | 36,00 | -0,28 | 36,10 | 104 | | РАО ЕЭС России | 123,03 | +1,44 | 121,75 | 543 | | Ростелеком | 58,07 | +0,03 | 58,05 | 38 | | Ростелеком | 58,47 | +0,52 | 58,20 | 14 | | Мечел | 86,23 | +3,01 | 83,71 | 244 | | Сургутнефтегаз | 64,38 | -0,77 | 64,70 | 302 | | Канада (CAD) | | Alcan Inc | 93,5 | -0,19 | 93,7 | 100 | | Bank of Montreal | 59,9 | +0,17 | 59,8 | 623 | | Bank Nova Scotia | 50,6 | -0,34 | 50,7 | 502 | | BCE Inc | 40,6 | +0,17 | 40,6 | 492 | | Imperial Oil | 54,2 | +0,86 | 53,8 | 314 | | Loblaw Cos Ltd | 41,1 | +0,20 | 41,0 | 117 | | Nortel Networks | 17,2 | +0,47 | 17,1 | 659 | | Royal Bank of Canada | 51,9 | +0,60 | 51,6 | 886 | | США ($) | | Abbott Labs | 53,49 | -0,48 | 53,75 | 498 | | Agilent Tech | 34,74 | -1,00 | 35,09 | 194 | | Alcoa | 38,55 | +3,07 | 37,40 | 2580 | | Allstate Corp | 51,73 | +1,77 | 50,83 | 560 | | Alltel | 71,21 | +0,06 | 71,17 | 821 | | Amer Electric Power | 46,55 | +0,58 | 46,28 | 225 | | Amer Express Co | 55,75 | +0,69 | 55,37 | 1568 | | AIG | 55,97 | -3,50 | 58,00 | 4689 | | Amgen | 56,93 | +1,30 | 56,20 | 3137 | | Analog Devices | 32,82 | -0,09 | 32,85 | 241 | | Anheuser-Busch | 50,09 | +0,06 | 50,06 | 600 | | Time Warner Inc | 17,71 | -0,51 | 17,80 | 1786 | | Apple Comp Inc | 183,32 | -1,60 | 186,30 | 15314 | | Applied Materials | 17,91 | -0,03 | 17,91 | 6190 | | Automatic Data Proc | 47,63 | -1,92 | 48,56 | 312 | | Bank of America | 43,75 | +1,02 | 43,31 | 4569 | | Bank of New York | 46,00 | +0,46 | 45,79 | 834 | | Baxter Int | 58,22 | -0,65 | 58,60 | 218 | | BCE Inc | 43,78 | +0,25 | 43,67 | 36 | | Berkshire cl a* | 135,50 | +0,41 | 134,94 | 1 | | Berkshire cl b* | 4,51 | +0,24 | 4,50 | 7 | | Boeing Co | 96,55 | -0,35 | 96,89 | 772 | | Bristol Myers sq | 28,61 | -0,42 | 28,73 | 678 | | Cardinal Health | 60,55 | +0,17 | 60,45 | 214 | | Carnival | 45,14 | +1,14 | 44,63 | 840 | | Caterpillar Inc | 73,68 | +0,11 | 73,60 | 1034 | | ChevronTexaco | 89,68 | +2,44 | 87,54 | 1435 | | Cigna | 49,80 | +0,61 | 49,50 | 172 | | Cisco | 30,43 | -7,08 | 32,75 | 83280 | | Citigroup | 32,97 | -1,32 | 33,41 | 11830 | | Coca-Cola Co | 60,43 | +0,78 | 59,96 | 888 | | Colgate Palmoliv | 75,09 | -0,31 | 75,32 | 286 | | Costco Wholesale | 65,88 | -0,41 | 66,15 | 2114 | | Dow Chemical Co | 43,63 | -0,16 | 43,70 | 555 | | Du Pont Co | 47,99 | +1,78 | 47,15 | 828 | | Eastman Kodak | 24,90 | -0,95 | 25,14 | 454 | | Eli Lilly | 51,56 | +0,06 | 51,53 | 762 | | EMC Corp | 20,82 | -6,38 | 22,24 | 8209 | | Emerson Electric | 55,17 | +0,35 | 54,98 | 448 | | Exelon | 83,56 | +2,33 | 81,66 | 320 | | Exxon Mobil | 89,58 | +2,73 | 87,20 | 3235 | | Fannie Mae | 51,22 | +2,87 | 49,79 | 1601 | | Ford Motor Co | 8,40 | +1,94 | 8,24 | 5009 | | Gap Inc | 19,11 | +5,29 | 18,15 | 1644 | | Genentech | 75,66 | +1,84 | 74,29 | 345 | | General Elec Co | 38,99 | -0,23 | 39,08 | 4571 | | General Motors | 33,84 | -0,32 | 33,95 | 2867 | | Goldman Sachs Gr | 212,03 | -1,00 | 214,18 | 1861 | | HJ Heinz Co | 44,85 | +0,25 | 44,74 | 226 | | Halliburton Co | 40,04 | +0,25 | 39,94 | 873 | | Hewlett-Packard | 50,57 | -2,45 | 51,84 | 2093 | | Home Depot Inc | 28,64 | -2,39 | 29,34 | 1915 | | Honeywell Int | 59,46 | +0,71 | 59,04 | 447 | | Illinois Tool Works | 55,47 | -1,19 | 56,14 | 324 | | Intel Corp | 26,30 | -2,23 | 26,90 | 26659 | | IBM | 106,67 | -3,97 | 111,08 | 1944 | | Intl Paper | 33,63 | -1,81 | 34,25 | 605 | | Johnson&Johnson | 64,14 | +0,36 | 63,91 | 1338 | | J P Morgan Chase | 42,45 | +0,50 | 42,24 | 2719 | | Kimberly-Clark | 68,47 | +0,71 | 67,99 | 246 | | Kohls | 48,76 | -4,15 | 50,87 | 821 | | Kroger | 27,09 | -0,88 | 27,33 | 453 | | Lehman Brothers | 56,13 | +0,30 | 55,96 | 1558 | | Lockheed Martin | 106,98 | -1,02 | 108,08 | 276 | | Lowes Cos | 24,23 | -0,62 | 24,38 | 821 | | Marsh & McLennan | 24,18 | -0,08 | 24,20 | 1065 | | McDonalds Corp | 59,13 | +1,16 | 58,45 | 928 | | Medtronic | 45,14 | -0,92 | 45,56 | 725 | | Merck & Co | 54,85 | +1,20 | 54,20 | 1302 | | Merrill Lynch | 53,10 | -1,65 | 53,99 | 2755 | | Metlife Inc | 64,87 | +2,71 | 63,16 | 506 | | Micron Tech | 9,45 | -0,42 | 9,49 | 1369 | | Microsoft | 35,53 | +0,03 | 35,52 | 28406 | | Minnesota Mining | 82,04 | -1,48 | 83,27 | 618 | | Motorola Inc | 17,01 | -0,06 | 17,02 | 1572 | | Occidental Petr | 72,34 | +2,06 | 70,88 | 935 | | Omnicom Group | 46,14 | -1,75 | 46,96 | 507 | | Oracle Corp | 20,61 | -6,76 | 22,10 | 36569 | | Pfizer Inc | 23,04 | -1,20 | 23,32 | 5192 | | Philip Morris | 72,60 | +0,86 | 71,98 | 1507 | | Raytheon Co | 62,99 | -0,72 | 63,45 | 309 | | Schering-plough | 28,92 | +0,98 | 28,64 | 609 | | Tenet Healthcare | 3,99 | +1,79 | 3,92 | 1129 | | Texas Instrument | 32,21 | -0,28 | 32,30 | 1591 | | Textron Inc | 68,89 | -0,56 | 69,28 | 326 | | Time Warner Inc | 17,71 | -0,51 | 17,80 | 1786 | | Tyco Int | 41,19 | +0,37 | 41,04 | 208 | | Unisys Corp | 5,77 | +1,23 | 5,70 | 250 | | UPS | 71,56 | -0,17 | 71,68 | 496 | | United Tech | 74,45 | -0,01 | 74,46 | 558 | | Unitedhealth Gr | 49,95 | +0,20 | 49,85 | 592 | | US Bancorp | 30,72 | +0,69 | 30,51 | 1130 | | Verizon Comm | 42,98 | -0,28 | 43,10 | 1123 | | Wachovia | 39,53 | -2,23 | 40,43 | 3345 | | Wal-Mart Stores | 43,38 | -1,25 | 43,93 | 2089 | | Walt Disney Co | 33,41 | -0,27 | 33,50 | 754 | | Washington Mutual | 20,05 | +0,05 | 20,04 | 3841 | | Wells Fargo | 31,23 | +1,53 | 30,76 | 4526 | | Xerox Corp | 16,05 | -2,01 | 16,38 | 558 |
|
