| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -0,87 | 10,3 | 6832 | | ANZ Banking Grp | 28,1 | -1,95 | 28,7 | 7952 | | CommonWealth Bank | 60,5 | -1,39 | 61,3 | 3092 | | National Australian Bank | 44,0 | -1,87 | 44,8 | 6117 | | Telstra Corp | 4,7 | -0,21 | 4,7 | 24642 | | Westpac Banking | 28,2 | -1,71 | 28,7 | 8699 | | Япония (JPY) | | Asahi Kasei | 801,0 | +0,13 | 800,0 | 5689 | | Daiwa Securities | 1002,0 | -1,47 | 1017,0 | 6883 | | Fuji Photo Film | 4910,0 | -0,81 | 4950,0 | 2477 | | Fujitsu Ltd | 776,0 | -1,90 | 791,0 | 8758 | | Honda Motor Co | 3830,0 | -1,29 | 3880,0 | 5865 | | Kao Corp | 3200,0 | +1,27 | 3160,0 | 2122 | | KDDI* | 789000,0 | +1,68 | 776000,0 | 22 | | Mitsubishi Fin Gr* | 962,0 | -0,52 | 967,0 | 70228 | | Mitsubishi Electric | 1322,0 | +0,15 | 1320,0 | 6162 | | NEC Corp | 520,0 | -0,38 | 522,0 | 7424 | | Nippon Steel Corp | 676,0 | — | 676,0 | 59836 | | Nissan Motor Co | 1172,0 | -0,34 | 1176,0 | 17303 | | NTT* | 507000,0 | +0,40 | 505000,0 | 19 | | NTT DoCoMo* | 175000,0 | +2,34 | 171000,0 | 160 | | Pioneer | 1043,0 | -4,05 | 1087,0 | 2747 | | Ricoh | 2040,0 | +0,99 | 2020,0 | 4373 | | Seikisui House | 1236,0 | -1,36 | 1253,0 | 6094 | | Shin-Etsu Chem | 6660,0 | -2,20 | 6810,0 | 2178 | | Sony | 5410,0 | +0,37 | 5390,0 | 3400 | | Sumitomo Chem | 901,0 | -1,10 | 911,0 | 4334 | | TDK Corp | 7530,0 | -6,11 | 8020,0 | 2481 | | Toshiba Corp | 876,0 | -1,90 | 893,0 | 13309 | | Toyota Motor Co | 6220,0 | -0,32 | 6240,0 | 10707 | | Гонконг (HKD) | | Cheung Kong | 144,6 | -3,47 | 149,8 | 5441 | | China Mobile | 139,6 | -0,85 | 140,8 | 37788 | | China Unicom | 15,4 | -0,39 | 15,4 | 10066 | | CLP Holdings | 51,8 | -0,19 | 51,9 | 4039 | | CNOOC | 13,3 | -1,91 | 13,6 | 130771 | | Hang Seng Bank | 147,3 | -1,14 | 149,0 | 2692 | | Henderson Land | 68,8 | -4,25 | 71,8 | 4847 | | HSBC Holdings | 138,8 | -0,14 | 139,0 | 25388 | | Hutchison | 92,4 | -1,07 | 93,4 | 10826 | | Франция (EUR) | | Axa | 27,6 | -2,20 | 28,2 | 17159 | | BNP Paribas | 72,7 | -0,05 | 72,7 | 7015 | | Bouygues | 61,7 | +1,25 | 60,9 | 1696 | | Danone | 59,2 | +1,82 | 58,2 | 2853 | | EADS | 23,2 | -0,47 | 23,3 | 2945 | | France Telecom | 25,4 | -0,78 | 25,6 | 8839 | | Lafarge | 110,4 | -1,39 | 111,9 | 704 | | Michelin | 82,5 | -3,57 | 85,5 | 2009 | | Peugeot | 55,7 | -1,71 | 56,7 | 1163 | | Renault | 97,0 | -1,27 | 98,2 | 1477 | | Sanofi-Synthelab | 60,3 | -4,74 | 63,3 | 13622 | | Schneider Elec | 91,5 | -1,98 | 93,3 | 1677 | | STMicroelectronics | 11,4 | -0,87 | 11,5 | 4119 | | Total Fina Elf | 54,6 | -0,60 | 54,9 | 8858 | | Великобритания (GBp) | | ARM Holdings | 129,0 | -1,52 | 132,0 | 10627 | | Barclays | 530,0 | -0,47 | 533,0 | 106394 | | BP | 586,3 | -2,25 | 599,5 | 43718 | | BAT | 1801,0 | +2,45 | 1758,0 | 5943 | | British Airways | 361,5 | -2,58 | 368,8 | 8736 | | British Telecom | 285,3 | -0,87 | 287,8 | 30894 | | Cable & Wireless | 184,4 | +1,99 | 180,8 | 25105 | | Cadbury Schweppes | 616,0 | -1,14 | 616,5 | 7728 | | HSBC Hldg | 853,3 | -0,75 | 866,0 | 42889 | | Lloyds TSB Grp | 505,9 | -1,55 | 499,5 | 31394 | | Marks & Spencer | 631,5 | -2,55 | 648,0 | 11610 | | Prudential | 676,0 | -2,31 | 692,0 | 15462 | | Reuters Group | 626,5 | +0,32 | 624,5 | 3957 | | Rio Tinto | 5403,7 | -1,94 | 5527,0 | 4619 | | Sainsbury | 405,3 | -1,88 | 413,0 | 10802 | | Unilever | 1772,0 | +0,23 | 1768,0 | 8110 | | Vodafone Airtch | 192,9 | +0,57 | 191,8 | 120012 | | Германия (EUR) | | Allianz AG | 143,0 | -2,04 | 146,0 | 3955 | | BASF | 91,1 | -1,98 | 92,9 | 3478 | | Bayer AG | 54,5 | -1,48 | 55,3 | 4307 | | BMW | 42,3 | -0,63 | 42,5 | 2869 | | Commerzbank AG | 26,3 | -2,23 | 26,9 | 6856 | | Deutsche Bank n | 85,4 | -0,85 | 86,1 | 6886 | | Dt Telekom n | 14,8 | +0,41 | 14,7 | 34712 | | Hypovereinsbank | 44,6 | -1,59 | 45,4 | 116 | | Infineon Tech | 9,1 | -4,21 | 9,5 | 17719 | | Merck KGaA | 80,2 | -3,22 | 82,9 | 596 | | Munich Re | 122,0 | -1,07 | 123,4 | 2037 | | Sap AG | 34,8 | -1,19 | 35,3 | 7708 | | Siemens | 98,7 | -2,11 | 100,8 | 7233 | | Volkswagen AG | 173,1 | +0,17 | 172,8 | 1554 | | Финляндия (EUR) | | Nokia | 26,3 | -0,45 | 26,4 | 22917 | | Stora Enso | 11,1 | -1,86 | 11,3 | 3077 | | Швейцария (CHF) | | Ciba Special | 50,1 | -1,47 | 50,9 | 495 | | Lonza Grp AG | 131,4 | +0,31 | 131,0 | 366 | | CS Group | 68,6 | -0,72 | 69,1 | 10746 | | Nestle | 550,5 | +1,19 | 544,0 | 1724 | | Novartis | 59,6 | -0,33 | 59,8 | 8576 | | Roche | 221,9 | +1,00 | 219,7 | 4 | | Swiss Re | 99,2 | -1,00 | 100,2 | 2740 | | UBS AG | 54,6 | -1,09 | 55,2 | 20496 | | Zurich Fin | 322,5 | -1,38 | 327,0 | 1771 | | Швеция (SEK) | | ABB | 177,5 | -2,47 | 182,0 | 8915 | | Electrolux | 114,0 | -4,60 | 119,5 | 3808 | | Ericsson | 18,7 | -0,64 | 18,8 | 109516 | | Nordea | 106,2 | -1,21 | 107,5 | 9281 | | Volvo | 110,8 | -2,85 | 114,0 | 12621 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | -0,03 | 36,2 | 197 | | Aegon NV | 12,9 | -0,54 | 13,0 | 10338 | | Ahold Kon | 9,9 | -1,49 | 10,1 | 8784 | | Fortis | 18,6 | +1,03 | 18,4 | 23287 | | ING Grp | 26,8 | -1,51 | 27,2 | 16504 | | Philips | 29,1 | -1,12 | 29,4 | 5255 | | Россия (ADR) | | АФК Система | 40,10 | -4,76 | 42,00 | 508 | | Вимм-Билль-Данн | 129,40 | +0,43 | 128,85 | 19 | | Вымпелком | 29,98 | +0,27 | 29,90 | 737 | | Газпром | 52,00 | -0,38 | 52,20 | 8518 | | ЛУКОЙЛ | 88,90 | -1,79 | 89,50 | 2228 | | Мобильные телесистемы | 88,21 | -0,16 | 88,35 | 333 | | Норильский никель | 307,92 | -3,14 | 318,75 | 864 | | Пятерочка | 33,27 | +0,79 | 33,01 | 94 | | РАО ЕЭС России | 123,50 | — | 123,50 | 314 | | Ростелеком | 58,01 | -0,33 | 58,20 | 36 | | Мечел | 76,86 | -2,24 | 78,62 | 178 | | Сургутнефтегаз | 60,27 | -2,11 | 61,60 | 410 | | Канада (CAD) | | Bank of Montreal | 57,8 | +0,47 | 57,5 | 643 | | Bank Nova Scotia | 50,8 | -1,59 | 51,6 | 829 | | BCE Inc | 40,1 | +0,27 | 40,0 | 563 | | Imperial Oil | 51,3 | -1,59 | 52,1 | 256 | | Loblaw Cos Ltd | 37,0 | -8,84 | 40,6 | 1344 | | США ($) | | Abbott Labs | 54,75 | +0,81 | 54,31 | 492 | | Agilent Tech | 34,43 | +0,67 | 34,20 | 231 | | Alcoa | 36,78 | -0,22 | 36,86 | 1094 | | Allstate Corp | 54,03 | +0,13 | 53,96 | 472 | | Alltel | 71,24 | +0,59 | 70,82 | 1611 | | Amer Electric Power | 46,29 | +0,06 | 46,26 | 147 | | Amer Express Co | 58,59 | -0,86 | 59,10 | 700 | | AIG | 58,34 | -1,83 | 59,43 | 1430 | | Amgen | 54,73 | +2,05 | 53,63 | 4925 | | Analog Devices | 33,03 | +0,55 | 32,85 | 228 | | Anheuser-Busch | 50,96 | +0,24 | 50,84 | 324 | | Time Warner Inc | 17,19 | +0,70 | 17,07 | 2361 | | Apple Comp Inc | 168,84 | +1,64 | 166,11 | 20596 | | Applied Materials | 18,97 | +0,85 | 18,81 | 21447 | | Automatic Data Proc | 47,38 | -0,08 | 47,42 | 183 | | Bank of America | 45,22 | -1,12 | 45,73 | 2763 | | Bank of New York | 46,47 | -0,90 | 46,89 | 747 | | Baxter Int | 58,76 | +0,60 | 58,41 | 281 | | BCE Inc | 41,08 | -0,89 | 41,45 | 41 | | Berkshire cl a* | 137,63 | +0,09 | 137,50 | 1 | | Berkshire cl b* | 4,59 | +0,38 | 4,57 | 9 | | Boeing Co | 92,48 | -0,33 | 92,79 | 590 | | Bristol Myers sq | 28,20 | +0,32 | 28,11 | 676 | | Cardinal Health | 59,43 | -0,42 | 59,68 | 259 | | Carnival | 44,73 | -0,38 | 44,90 | 658 | | Caterpillar Inc | 69,84 | -0,27 | 70,03 | 816 | | ChevronTexaco | 85,28 | -1,01 | 86,15 | 1101 | | Cigna | 50,05 | +0,40 | 49,85 | 167 | | Cisco | 29,43 | -0,94 | 29,71 | 23296 | | Citigroup | 35,23 | -2,25 | 36,04 | 7096 | | Coca-Cola Co | 61,86 | +0,81 | 61,36 | 1175 | | Colgate Palmoliv | 78,37 | +0,32 | 78,12 | 351 | | Costco Wholesale | 66,85 | +1,20 | 66,06 | 1492 | | Dow Chemical Co | 41,03 | -1,04 | 41,46 | 528 | | Du Pont Co | 45,79 | -0,26 | 45,91 | 581 | | Eastman Kodak | 24,24 | -0,90 | 24,46 | 214 | | Eli Lilly | 52,88 | -0,28 | 53,03 | 488 | | EMC Corp | 19,37 | -1,02 | 19,57 | 3586 | | Emerson Electric | 55,08 | -0,90 | 55,58 | 293 | | Exelon | 79,57 | +0,20 | 79,41 | 416 | | Exxon Mobil | 85,34 | -1,12 | 86,31 | 2068 | | Fannie Mae | 45,41 | -5,04 | 47,82 | 1529 | | Ford Motor Co | 7,97 | -0,13 | 7,98 | 2712 | | Gap Inc | 20,17 | +1,20 | 19,93 | 758 | | Genentech | 74,67 | +0,62 | 74,21 | 204 | | General Elec Co | 38,62 | -1,00 | 39,01 | 3790 | | General Motors | 30,62 | -1,86 | 31,20 | 1566 | | Goldman Sachs Gr | 230,53 | -1,19 | 233,31 | 1310 | | HJ Heinz Co | 46,03 | +0,46 | 45,82 | 135 | | Halliburton Co | 36,83 | -0,51 | 37,02 | 892 | | Hewlett-Packard | 49,15 | +0,16 | 49,07 | 1170 | | Home Depot Inc | 29,54 | +1,76 | 29,03 | 1999 | | Honeywell Int | 57,54 | -1,67 | 58,52 | 420 | | Illinois Tool Works | 54,97 | -0,76 | 55,39 | 354 | | Intel Corp | 25,84 | -0,04 | 25,85 | 21199 | | IBM | 104,93 | +1,44 | 103,44 | 1134 | | Intl Paper | 33,97 | -1,51 | 34,49 | 357 | | Johnson&Johnson | 67,00 | +0,16 | 66,89 | 1299 | | J P Morgan Chase | 44,57 | -1,28 | 45,15 | 2106 | | Kimberly-Clark | 69,08 | +1,05 | 68,36 | 255 | | Kohls | 48,90 | -0,97 | 49,38 | 822 | | Kroger | 28,22 | +0,75 | 28,01 | 430 | | Lehman Brothers | 64,30 | -1,76 | 65,45 | 1491 | | Lockheed Martin | 111,69 | -0,19 | 111,90 | 234 | | Lowes Cos | 24,97 | +0,52 | 24,84 | 744 | | Marsh & McLennan | 25,41 | +0,83 | 25,20 | 302 | | McDonalds Corp | 56,92 | +0,39 | 56,70 | 786 | | Medtronic | 46,65 | -0,02 | 46,66 | 417 | | Merck & Co | 58,07 | +1,34 | 57,30 | 1381 | | Merrill Lynch | 58,35 | +0,64 | 57,98 | 3497 | | Metlife Inc | 65,04 | -1,71 | 66,17 | 530 | | Micron Tech | 9,40 | +0,53 | 9,35 | 1399 | | Microsoft | 33,71 | -0,65 | 33,93 | 21657 | | Minnesota Mining | 80,34 | +0,16 | 80,21 | 506 | | Motorola Inc | 16,71 | +0,42 | 16,64 | 1323 | | Occidental Petr | 66,67 | -2,33 | 68,26 | 673 | | Omnicom Group | 46,59 | -0,11 | 46,64 | 213 | | Oracle Corp | 20,26 | +0,37 | 20,18 | 14441 | | Pfizer Inc | 23,67 | +0,25 | 23,61 | 3204 | | Philip Morris | 72,10 | -0,17 | 72,22 | 627 | | Raytheon Co | 61,96 | +0,19 | 61,84 | 302 | | Schering-plough | 29,72 | +1,19 | 29,37 | 996 | | Tenet Healthcare | 4,44 | +1,37 | 4,38 | 882 | | Texas Instrument | 31,17 | +0,32 | 31,07 | 1752 | | Textron Inc | 66,47 | -0,05 | 66,50 | 194 | | Time Warner Inc | 17,19 | +0,70 | 17,07 | 2361 | | Tyco Int | 38,48 | -2,11 | 39,31 | 1075 | | Unisys Corp | 5,76 | +0,35 | 5,74 | 275 | | UPS | 73,54 | +0,86 | 73,33 | 349 | | United Tech | 74,24 | -0,91 | 74,92 | 455 | | Unitedhealth Gr | 53,25 | +0,40 | 53,04 | 526 | | US Bancorp | 32,39 | +0,12 | 32,35 | 1006 | | Verizon Comm | 43,47 | -0,11 | 43,52 | 828 | | Wachovia | 41,53 | -1,94 | 42,35 | 1964 | | Wal-Mart Stores | 46,62 | +0,24 | 46,51 | 2686 | | Walt Disney Co | 32,35 | +1,54 | 31,86 | 950 | | Washington Mutual | 20,98 | -1,82 | 21,37 | 2827 | | Wells Fargo | 32,57 | -2,05 | 33,25 | 2145 | | Xerox Corp | 15,99 | -0,44 | 16,06 | 499 |
|
