| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | — | 10,0 | 3694 | | ANZ Banking Grp | 28,0 | -1,90 | 28,5 | 12552 | | CommonWealth Bank | 59,4 | -0,85 | 60,8 | 3985 | | National Australian Bank | 43,4 | +2,87 | 42,2 | 11013 | | Telstra Corp | 4,7 | -1,06 | 4,7 | 34222 | | Westpac Banking | 28,6 | -1,24 | 29,0 | 6554 | | Япония (JPY) | | Asahi Kasei | 819,0 | -0,24 | 821,0 | 6024 | | Daiwa Securities | 950,0 | -1,76 | 967,0 | 7175 | | Fuji Photo Film | 4880,0 | -2,40 | 5000,0 | 3754 | | Fujitsu Ltd | 779,0 | -4,42 | 815,0 | 23227 | | Honda Motor Co | 3900,0 | -2,50 | 4000,0 | 10218 | | Kao Corp | 3180,0 | -1,55 | 3230,0 | 2968 | | KDDI* | 806000,0 | -0,12 | 807000,0 | 30 | | Mitsubishi Fin Gr* | 920,0 | -4,76 | 966,0 | 73609 | | Mitsubishi Electric | 1324,0 | +0,30 | 1320,0 | 16290 | | NEC Corp | 522,0 | -2,79 | 537,0 | 16925 | | Nippon Steel Corp | 679,0 | -3,55 | 704,0 | 79202 | | Nissan Motor Co | 1181,0 | -3,83 | 1228,0 | 24665 | | NTT* | 494000,0 | -2,95 | 509000,0 | 37 | | NTT DoCoMo* | 168000,0 | -4,00 | 175000,0 | 191 | | Pioneer | 1103,0 | +1,66 | 1085,0 | 4988 | | Ricoh | 2100,0 | -2,10 | 2145,0 | 2865 | | Seikisui House | 1258,0 | -1,87 | 1282,0 | 3817 | | Shin-Etsu Chem | 6980,0 | +0,87 | 6920,0 | 3106 | | Sony | 5350,0 | -0,74 | 5390,0 | 6423 | | Sumitomo Chem | 934,0 | +1,19 | 923,0 | 16034 | | TDK Corp | 8450,0 | -2,54 | 8670,0 | 1802 | | Toshiba Corp | 876,0 | +1,74 | 861,0 | 30677 | | Toyota Motor Co | 6150,0 | -0,32 | 6170,0 | 16677 | | Гонконг (HKD) | | Cheung Kong | 142,7 | +0,42 | 142,1 | 8185 | | China Mobile | 137,0 | -0,65 | 137,9 | 33610 | | China Unicom | 15,8 | -2,35 | 16,2 | 9269 | | CLP Holdings | 51,9 | -0,10 | 51,9 | 4687 | | CNOOC | 14,0 | +0,43 | 13,9 | 173835 | | Hang Seng Bank | 146,5 | +2,23 | 143,3 | 2283 | | Henderson Land | 68,6 | +1,86 | 67,4 | 10753 | | HSBC Holdings | 141,0 | -0,98 | 142,4 | 41659 | | Hutchison | 88,3 | +2,50 | 86,2 | 19067 | | Франция (EUR) | | Axa | 27,1 | -3,11 | 28,0 | 18892 | | BNP Paribas | 68,6 | -2,65 | 70,5 | 9939 | | Bouygues | 60,7 | -2,19 | 62,0 | 1636 | | Danone | 57,3 | -1,60 | 58,3 | 3068 | | EADS | 22,4 | -2,27 | 22,9 | 4807 | | France Telecom | 24,8 | -1,51 | 25,2 | 11074 | | Lafarge | 108,0 | -0,73 | 108,8 | 907 | | Michelin | 86,4 | +0,76 | 85,8 | 1756 | | Peugeot | 57,2 | -1,87 | 58,3 | 1256 | | Renault | 97,4 | -3,55 | 101,0 | 3533 | | Sanofi-Synthelab | 61,7 | -0,21 | 61,8 | 5675 | | Schneider Elec | 92,3 | -2,14 | 94,4 | 1787 | | STMicroelectronics | 11,3 | -2,59 | 11,6 | 5680 | | Total Fina Elf | 56,3 | -1,61 | 57,3 | 11722 | | Великобритания (GBp) | | ARM Holdings | 133,0 | -3,97 | 138,5 | 16176 | | Barclays | 474,8 | -2,37 | 486,3 | 144427 | | BP | 597,0 | -1,97 | 609,0 | 54636 | | BAT | 1720,0 | -1,49 | 1746,0 | 4378 | | British Airways | 356,3 | -3,00 | 367,3 | 19086 | | British Telecom | 292,5 | -3,07 | 301,8 | 58228 | | Cable & Wireless | 180,6 | -4,49 | 189,1 | 16979 | | Cadbury Schweppes | 600,0 | +1,10 | 593,5 | 8442 | | HSBC Hldg | 839,0 | -1,53 | 852,0 | 70129 | | Lloyds TSB Grp | 473,5 | -2,07 | 483,5 | 40198 | | Marks & Spencer | 635,0 | -0,24 | 636,5 | 8591 | | Prudential | 677,5 | -3,08 | 699,0 | 17359 | | Reuters Group | 630,0 | -1,41 | 639,0 | 8731 | | Rio Tinto | 5604,0 | +5,82 | 5296,0 | 25931 | | Sainsbury | 427,0 | -1,61 | 434,0 | 13665 | | Unilever | 1668,0 | -1,18 | 1688,0 | 4942 | | Vodafone Airtch | 180,0 | -0,66 | 181,2 | 140898 | | Германия (EUR) | | Allianz AG | 140,9 | -0,31 | 141,4 | 10469 | | BASF | 93,0 | -0,40 | 93,4 | 2524 | | Bayer AG | 55,6 | -0,23 | 55,8 | 4748 | | BMW | 41,1 | -1,25 | 41,6 | 4126 | | Commerzbank AG | 26,1 | -3,38 | 27,0 | 10051 | | Deutsche Bank n | 82,6 | -2,00 | 84,3 | 8221 | | Dt Telekom n | 14,2 | +0,57 | 14,1 | 42293 | | Hypovereinsbank | 43,8 | +0,05 | 43,8 | 152 | | Infineon Tech | 9,1 | +1,11 | 9,0 | 20915 | | Merck KGaA | 80,8 | -0,37 | 81,1 | 495 | | Munich Re | 122,4 | -1,93 | 124,8 | 2550 | | Sap AG | 35,2 | -2,20 | 36,0 | 8769 | | Siemens | 104,0 | +0,98 | 103,0 | 14270 | | Volkswagen AG | 178,3 | -2,31 | 182,5 | 1357 | | Финляндия (EUR) | | Nokia | 26,2 | -4,24 | 27,4 | 35536 | | Stora Enso | 11,5 | -1,63 | 11,7 | 3955 | | Швейцария (CHF) | | Ciba Special | 50,1 | -4,21 | 52,3 | 789 | | Lonza Grp AG | 133,4 | -1,26 | 135,1 | 215 | | CS Group | 66,1 | -3,93 | 68,8 | 19974 | | Nestle | 534,5 | -1,47 | 542,5 | 1212 | | Novartis | 58,9 | -1,01 | 59,5 | 13555 | | Roche | 214,0 | -0,33 | 214,7 | 16 | | Swiss Re | 96,5 | -3,88 | 100,4 | 5479 | | UBS AG | 51,2 | -3,67 | 53,1 | 40271 | | Zurich Fin | 316,0 | -2,77 | 325,0 | 1870 | | Швеция (SEK) | | ABB | 189,0 | -3,08 | 195,0 | 8220 | | Electrolux | 115,0 | +0,44 | 114,5 | 4531 | | Ericsson | 18,3 | -3,58 | 19,0 | 76652 | | Nordea | 105,8 | -0,94 | 106,8 | 11271 | | Volvo | 115,3 | -4,75 | 121,0 | 15723 | | Голландия (EUR) | | ABN Amro Hld | 36,5 | +0,22 | 36,4 | 605 | | Aegon NV | 12,9 | -2,50 | 13,2 | 16080 | | Ahold Kon | 9,7 | -2,32 | 9,9 | 7598 | | Fortis | 17,4 | -4,76 | 18,3 | 58761 | | ING Grp | 27,2 | -3,58 | 28,2 | 28298 | | Philips | 28,9 | -2,69 | 29,7 | 7913 | | Россия (ADR) | | АФК Система | 40,60 | +4,10 | 39,00 | 533 | | Вимм-Билль-Данн | 124,52 | -0,86 | 125,60 | 39 | | Вымпелком | 32,17 | -2,07 | 32,85 | 417 | | Газпром | 52,70 | — | 52,80 | 15047 | | ЛУКОЙЛ | 94,70 | -2,36 | 93,40 | 3361 | | Мобильные телесистемы | 91,06 | +0,15 | 90,92 | 718 | | Норильский никель | 321,50 | -2,58 | 330,00 | 557 | | Пятерочка | 34,76 | -4,86 | 36,00 | 141 | | РАО ЕЭС России | 122,80 | -0,61 | 123,50 | 170 | | Ростелеком | 57,70 | -1,37 | 58,50 | 55 | | Мечел | 83,75 | -1,93 | 85,40 | 208 | | Сургутнефтегаз | 62,76 | -2,96 | 64,20 | 991 | | Канада (CAD) | | Alcan Inc | 95,2 | +0,73 | 94,5 | 115 | | Bank of Montreal | 58,6 | -1,51 | 59,5 | 936 | | Bank Nova Scotia | 50,1 | -1,24 | 50,7 | 754 | | BCE Inc | 40,1 | -0,72 | 40,4 | 2417 | | Imperial Oil | 52,7 | -2,24 | 54,0 | 398 | | Loblaw Cos Ltd | 41,0 | -0,68 | 41,3 | 83 | | Nortel Networks | 16,9 | -0,82 | 17,0 | 357 | | Royal Bank of Canada | 51,2 | -1,22 | 51,9 | 994 | | США ($) | | Abbott Labs | 54,55 | +1,17 | 53,92 | 790 | | Agilent Tech | 33,76 | -3,49 | 34,98 | 477 | | Alcoa | 36,64 | -2,71 | 37,66 | 1773 | | Allstate Corp | 52,55 | +0,11 | 52,49 | 584 | | Alltel | 71,08 | -0,18 | 71,21 | 1192 | | Amer Electric Power | 46,63 | -0,45 | 46,84 | 253 | | Amer Express Co | 56,12 | +0,04 | 56,10 | 1987 | | AIG | 55,51 | -0,88 | 56,00 | 3052 | | Amgen | 55,12 | -1,62 | 56,03 | 3662 | | Analog Devices | 32,33 | -1,16 | 32,71 | 350 | | Anheuser-Busch | 50,44 | -0,08 | 50,48 | 845 | | Time Warner Inc | 17,22 | -2,71 | 17,70 | 2672 | | Apple Comp Inc | 169,93 | -3,15 | 175,47 | 21207 | | Applied Materials | 19,08 | +6,53 | 17,91 | 15562 | | Automatic Data Proc | 47,03 | -1,14 | 47,57 | 393 | | Bank of America | 43,43 | -0,16 | 43,50 | 4643 | | Bank of New York | 45,04 | -2,09 | 46,00 | 1202 | | Baxter Int | 58,06 | -0,33 | 58,25 | 362 | | BCE Inc | 42,62 | -1,23 | 43,15 | 60 | | Berkshire cl a* | 133,50 | -0,80 | 134,58 | 1 | | Berkshire cl b* | 4,44 | -1,07 | 4,49 | 6 | | Boeing Co | 95,01 | -1,32 | 96,28 | 697 | | Bristol Myers sq | 28,60 | -0,45 | 28,73 | 1007 | | Cardinal Health | 60,27 | -1,28 | 61,05 | 320 | | Carnival | 44,13 | -1,47 | 44,79 | 814 | | Caterpillar Inc | 70,40 | -2,80 | 72,43 | 1469 | | ChevronTexaco | 87,82 | -1,52 | 89,18 | 1505 | | Cigna | 49,47 | -0,72 | 49,83 | 165 | | Cisco | 28,48 | -3,88 | 29,63 | 51519 | | Citigroup | 33,01 | +0,33 | 32,90 | 18314 | | Coca-Cola Co | 61,55 | +0,13 | 61,47 | 1205 | | Colgate Palmoliv | 75,85 | -0,22 | 76,02 | 399 | | Costco Wholesale | 65,31 | -1,91 | 66,58 | 1543 | | Dow Chemical Co | #N.A | #N.A | #N.A | #VALUE! | | Du Pont Co | 46,71 | -1,75 | 47,54 | 737 | | Eastman Kodak | 24,50 | -1,61 | 24,90 | 368 | | Eli Lilly | 51,53 | -0,17 | 51,62 | 1036 | | EMC Corp | #N.A | #N.A | #N.A | #VALUE! | | Emerson Electric | #N.A | #N.A | #N.A | #VALUE! | | Exelon | #N.A | #N.A | #N.A | #VALUE! | | Exxon Mobil | 87,68 | -1,95 | 89,42 | 2782 | | Fannie Mae | 46,15 | -7,33 | 49,80 | 3502 | | Ford Motor Co | #N.A | #N.A | #N.A | #VALUE! | | Gap Inc | #N.A | #N.A | #N.A | #VALUE! | | Genentech | 75,08 | -0,36 | 75,35 | 317 | | General Elec Co | 38,28 | -1,90 | 39,02 | 4747 | | General Motors | 31,75 | -4,22 | 33,15 | 3332 | | Goldman Sachs Gr | 208,96 | -0,47 | 209,94 | 2547 | | HJ Heinz Co | 45,55 | +0,42 | 45,36 | 301 | | Halliburton Co | #N.A | #N.A | #N.A | #VALUE! | | Hewlett-Packard | 48,65 | -2,58 | 49,94 | 2476 | | Home Depot Inc | 28,20 | -3,06 | 29,09 | 2382 | | Honeywell Int | 58,23 | -1,79 | 59,29 | 489 | | Illinois Tool Works | 55,36 | -1,56 | 56,24 | 391 | | Intel Corp | 25,29 | -2,48 | 25,93 | 27391 | | IBM | 101,14 | -4,68 | 106,11 | 2977 | | Intl Paper | 34,12 | -1,27 | 34,56 | 301 | | Johnson&Johnson | 65,22 | +0,98 | 64,59 | 1864 | | J P Morgan Chase | 41,88 | -1,71 | 42,61 | 4888 | | Kimberly-Clark | 68,70 | -0,09 | 68,76 | 412 | | Kohls | 47,37 | -3,64 | 49,16 | 883 | | Kroger | 27,15 | -0,77 | 27,36 | 581 | | Lehman Brothers | 55,49 | -1,10 | 56,11 | 2630 | | Lockheed Martin | 108,30 | +1,04 | 107,18 | 385 | | Lowes Cos | 23,98 | -2,24 | 24,53 | 1141 | | Marsh & McLennan | 24,00 | -2,12 | 24,52 | 744 | | McDonalds Corp | 58,58 | -1,33 | 59,37 | 890 | | Medtronic | 46,09 | +0,22 | 45,99 | 503 | | Merck & Co | 57,24 | +4,51 | 54,77 | 2783 | | Merrill Lynch | 52,70 | -2,03 | 53,79 | 3990 | | Metlife Inc | 64,00 | -1,78 | 65,16 | 841 | | Micron Tech | 9,46 | +1,39 | 9,33 | 1608 | | Microsoft | 33,90 | -2,43 | 34,74 | 43968 | | Minnesota Mining | 79,90 | -3,54 | 82,83 | 1314 | | Motorola Inc | 16,55 | -2,65 | 17,00 | 2372 | | Occidental Petr | 70,99 | -1,29 | 71,92 | 1387 | | Omnicom Group | 46,26 | -1,78 | 47,10 | 324 | | Oracle Corp | 19,57 | -3,83 | 20,35 | 25083 | | Pfizer Inc | 22,99 | -0,52 | 23,11 | 5267 | | Philip Morris | 73,04 | +0,44 | 72,72 | 1791 | | Raytheon Co | 62,00 | -1,12 | 62,70 | 318 | | Schering-plough | 29,36 | -1,54 | 29,82 | 1583 | | Tenet Healthcare | 4,15 | +2,22 | 4,06 | 1406 | | Texas Instrument | 31,76 | -0,69 | 31,98 | 2577 | | Textron Inc | 66,18 | -1,68 | 67,31 | 377 | | Time Warner Inc | 17,22 | -2,71 | 17,70 | 2672 | | Tyco Int | 40,59 | -0,95 | 40,98 | 418 | | Unisys Corp | 5,89 | -1,83 | 6,00 | 410 | | UPS | 71,58 | -0,67 | 72,06 | 542 | | United Tech | 73,88 | -1,10 | 74,70 | 840 | | Unitedhealth Gr | 51,16 | +1,73 | 50,29 | 1134 | | US Bancorp | 30,74 | -1,63 | 31,25 | 1911 | | Verizon Comm | 42,96 | +0,54 | 42,73 | 1373 | | Wachovia | 39,10 | -2,98 | 40,30 | 4846 | | Wal-Mart Stores | 42,77 | -1,95 | 43,62 | 2647 | | Walt Disney Co | 32,51 | -3,33 | 33,63 | 2040 | | Washington Mutual | 20,02 | +3,25 | 19,39 | 4338 | | Wells Fargo | 31,43 | -0,16 | 31,48 | 5081 | | Xerox Corp | 15,95 | -1,42 | 16,18 | 597 |
|
