| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,88 | 10,2 | 3605 | | ANZ Banking Grp | 27,7 | -1,56 | 28,1 | 10941 | | CommonWealth Bank | 60,0 | -0,79 | 60,5 | 2253 | | National Australian Bank | 42,2 | -4,18 | 44,0 | 10610 | | Telstra Corp | 4,7 | -1,06 | 4,7 | 25092 | | Westpac Banking | 28,0 | -0,82 | 28,2 | 5629 | | Япония (JPY) | | Asahi Kasei | 801,0 | — | 801,0 | 3984 | | Daiwa Securities | 974,0 | -2,79 | 1002,0 | 6812 | | Fuji Photo Film | 4820,0 | -1,83 | 4910,0 | 2698 | | Fujitsu Ltd | 766,0 | -1,29 | 776,0 | 6810 | | Honda Motor Co | 3780,0 | -1,31 | 3830,0 | 5974 | | Kao Corp | 3240,0 | +1,25 | 3200,0 | 1107 | | KDDI* | 778000,0 | -1,39 | 789000,0 | 20 | | Mitsubishi Fin Gr* | 934,0 | -2,91 | 962,0 | 62086 | | Mitsubishi Electric | 1291,0 | -2,34 | 1322,0 | 4310 | | NEC Corp | 504,0 | -3,08 | 520,0 | 8658 | | Nippon Steel Corp | 659,0 | -2,51 | 676,0 | 44809 | | Nissan Motor Co | 1148,0 | -2,05 | 1172,0 | 11840 | | NTT* | 504000,0 | -0,59 | 507000,0 | 22 | | NTT DoCoMo* | 174000,0 | -0,57 | 175000,0 | 123 | | Pioneer | 1016,0 | -2,59 | 1043,0 | 2091 | | Ricoh | 1997,0 | -2,11 | 2040,0 | 5399 | | Seikisui House | 1217,0 | -1,54 | 1236,0 | 2716 | | Shin-Etsu Chem | 6500,0 | -2,40 | 6660,0 | 2137 | | Sony | 5350,0 | -1,11 | 5410,0 | 4672 | | Sumitomo Chem | 880,0 | -2,33 | 901,0 | 6596 | | TDK Corp | 7440,0 | -1,20 | 7530,0 | 1814 | | Toshiba Corp | 855,0 | -2,40 | 876,0 | 13063 | | Toyota Motor Co | 6110,0 | -1,77 | 6220,0 | 8792 | | Гонконг (HKD) | | Cheung Kong | 137,7 | -4,77 | 144,6 | 11803 | | China Mobile | 133,2 | -4,58 | 139,6 | 53282 | | China Unicom | 15,3 | -0,78 | 15,4 | 15704 | | CLP Holdings | 51,8 | -0,10 | 51,8 | 5440 | | CNOOC | 12,4 | -6,91 | 13,3 | 156422 | | Hang Seng Bank | 145,3 | -1,36 | 147,3 | 4110 | | Henderson Land | 66,0 | -4,00 | 68,8 | 11056 | | HSBC Holdings | 136,2 | -1,87 | 138,8 | 32393 | | Hutchison | 88,2 | -4,60 | 92,4 | 15542 | | Франция (EUR) | | Axa | 27,1 | -1,56 | 27,6 | 13652 | | BNP Paribas | 71,3 | -1,87 | 72,7 | 5562 | | Bouygues | 61,1 | -0,97 | 61,7 | 1093 | | Danone | 60,9 | +2,82 | 59,2 | 3464 | | EADS | 23,0 | -0,65 | 23,2 | 2233 | | France Telecom | 26,1 | +2,40 | 25,4 | 11802 | | Lafarge | 108,6 | -1,57 | 110,4 | 728 | | Michelin | 79,7 | -3,30 | 82,5 | 1523 | | Peugeot | 54,8 | -1,76 | 55,7 | 1295 | | Renault | 94,7 | -2,37 | 97,0 | 1500 | | Sanofi-Synthelab | 60,0 | -0,48 | 60,3 | 3872 | | Schneider Elec | 89,0 | -2,71 | 91,5 | 1699 | | STMicroelectronics | 11,2 | -1,50 | 11,4 | 5477 | | Total Fina Elf | 54,6 | +1,81 | 54,6 | 10960 | | Великобритания (GBp) | | ARM Holdings | 128,0 | -1,54 | 130,0 | 8028 | | Barclays | 510,5 | -3,77 | 530,5 | 52292 | | BP | 591,5 | +0,94 | 586,0 | 32980 | | BAT | 1833,0 | +1,78 | 1801,0 | 5651 | | British Airways | 347,5 | -3,27 | 359,3 | 12788 | | British Telecom | 283,3 | -0,70 | 285,3 | 23822 | | Cable & Wireless | 183,8 | -0,33 | 184,4 | 10172 | | Cadbury Schweppes | 615,5 | +0,98 | 609,5 | 8671 | | HSBC Hldg | 847,5 | -1,40 | 859,5 | 40120 | | Lloyds TSB Grp | 482,7 | -1,83 | 491,8 | 27637 | | Marks & Spencer | 620,0 | -1,82 | 631,5 | 13698 | | Prudential | 663,0 | -1,92 | 676,0 | 14809 | | Reuters Group | 619,0 | -1,20 | 626,5 | 5528 | | Rio Tinto | 5400,0 | -0,37 | 5420,0 | 8359 | | Sainsbury | 415,5 | +2,53 | 405,3 | 12293 | | Unilever | 1789,0 | +0,96 | 1772,0 | 6106 | | Vodafone Airtch | 191,8 | -0,57 | 192,9 | 120840 | | Германия (EUR) | | Allianz AG | 141,9 | -0,74 | 143,0 | 4595 | | BASF | 90,1 | -1,04 | 91,1 | 4135 | | Bayer AG | 54,1 | -0,75 | 54,5 | 6307 | | BMW | 42,0 | -0,66 | 42,3 | 3599 | | Commerzbank AG | 25,8 | -1,98 | 26,3 | 6347 | | Deutsche Bank n | 84,2 | -1,30 | 85,4 | 5600 | | Dt Telekom n | 14,9 | +0,55 | 14,8 | 38530 | | Hypovereinsbank | 44,2 | -0,90 | 44,6 | 64 | | Infineon Tech | 8,2 | -10,00 | 9,1 | 52409 | | Merck KGaA | 80,2 | -0,07 | 80,2 | 599 | | Munich Re | 121,0 | -0,84 | 122,0 | 2633 | | Sap AG | 34,9 | +0,26 | 34,8 | 6652 | | Siemens | 97,4 | -1,28 | 98,7 | 7716 | | Volkswagen AG | 170,2 | -1,70 | 173,1 | 1901 | | Финляндия (EUR) | | Nokia | 26,0 | -0,99 | 26,3 | 25201 | | Stora Enso | 11,2 | +0,54 | 11,1 | 3316 | | Швейцария (CHF) | | Ciba Special | 49,3 | -1,56 | 50,1 | 550 | | Lonza Grp AG | 128,0 | -2,59 | 131,4 | 422 | | CS Group | 67,3 | -1,90 | 68,6 | 8648 | | Nestle | 550,0 | -0,09 | 550,5 | 1217 | | Novartis | 59,3 | -0,59 | 59,6 | 7614 | | Roche | 218,2 | -1,67 | 221,9 | 5 | | Swiss Re | 97,7 | -1,56 | 99,2 | 2656 | | UBS AG | 53,0 | -2,93 | 54,6 | 14385 | | Zurich Fin | 313,5 | -2,79 | 322,5 | 1681 | | Швеция (SEK) | | ABB | 175,0 | -1,41 | 177,5 | 8899 | | Electrolux | 113,5 | -0,44 | 114,0 | 2923 | | Ericsson | 18,2 | -2,36 | 18,7 | 80774 | | Nordea | 105,7 | -0,47 | 106,2 | 7482 | | Volvo | 107,3 | -3,16 | 110,8 | 15914 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | — | 36,2 | 269 | | Aegon NV | 12,6 | -2,47 | 12,9 | 12130 | | Ahold Kon | 9,9 | +0,10 | 9,9 | 7148 | | Fortis | 18,0 | -2,80 | 18,6 | 24143 | | ING Grp | 26,1 | -2,61 | 26,8 | 20806 | | Philips | 28,0 | -3,58 | 29,1 | 10585 | | Россия (ADR) | | АФК Система | 40,00 | — | 40,00 | 1792 | | Вимм-Билль-Данн | 129,99 | +2,95 | 126,26 | 16 | | Вымпелком | 30,99 | +4,24 | 29,73 | 736 | | Газпром | 51,20 | -1,73 | 52,00 | 14866 | | ЛУКОЙЛ | 85,70 | -2,62 | 87,90 | 3462 | | Мобильные телесистемы | 90,05 | +4,15 | 86,46 | 416 | | Норильский никель | 301,50 | -2,35 | 308,75 | 780 | | Пятерочка | 33,25 | +0,69 | 33,27 | 50 | | РАО ЕЭС России | 122,25 | -1,01 | 123,50 | 329 | | Ростелеком | 58,01 | -0,34 | 58,20 | 134 | | Мечел | 76,49 | -0,16 | 76,61 | 231 | | Сургутнефтегаз | 59,89 | -1,00 | 60,30 | 634 | | Канада (CAD) | | Bank of Montreal | 56,9 | -0,44 | 57,1 | 1458 | | Bank Nova Scotia | 50,1 | -0,02 | 50,1 | 578 | | BCE Inc | 40,1 | +0,25 | 40,0 | 1013 | | Imperial Oil | 51,6 | +0,43 | 51,4 | 156 | | Loblaw Cos Ltd | 34,7 | -2,42 | 35,6 | 467 | | Nortel Networks | 18,2 | +0,83 | 18,0 | 757 | | Royal Bank of Canada | 51,1 | — | 51,1 | 591 | | США (USA) | | Abbott Labs | 54,75 | +0,50 | 54,48 | 1468 | | Agilent Tech | 36,77 | +9,11 | 33,70 | 1639 | | Alcoa | 35,92 | Д1,13 | 36,33 | 2255 | | Allstate Corp | 52,80 | Д0,77 | 53,21 | 845 | | Alltel | 71,23 | +0,04 | 71,20 | 2227 | | Amer Electric Power | 46,18 | Д0,13 | 46,24 | 377 | | Amer Express Co | 58,44 | +0,34 | 58,24 | 2089 | | AIG | 56,75 | -0,35 | 56,95 | 4586 | | Amgen | 55,55 | +1,39 | 54,79 | 8165 | | Analog Devices | 32,53 | -0,31 | 32,63 | 500 | | Anheuser-Busch | 49,55 | -0,52 | 49,81 | 918 | | Time Warner Inc | 17,11 | +0,59 | 17,01 | 3884 | | Apple Comp Inc | 165,16 | +0,52 | 164,30 | 23372 | | Applied Materials | 18,52 | -1,84 | 18,87 | 9768 | | Automatic Data Proc | 47,24 | +0,75 | 46,89 | 564 | | Bank of America | 43,70 | -0,86 | 44,08 | 5006 | | Bank of New York | 46,12 | +0,85 | 45,73 | 1387 | | Baxter Int | 58,91 | +1,90 | 57,81 | 708 | | BCE Inc | 41,07 | +1,03 | 40,65 | 45 | | Berkshire cl a* | 135,85 | +0,41 | 135,30 | 1 | | Berkshire cl b* | 4,53 | +0,53 | 4,51 | 5 | | Boeing Co | 90,17 | -1,28 | 91,34 | 1406 | | Bristol Myers sq | 27,76 | +0,04 | 27,75 | 1929 | | Cardinal Health | 58,32 | -1,34 | 59,11 | 613 | | Carnival | 44,47 | -0,51 | 44,70 | 776 | | Caterpillar Inc | 69,06 | -0,96 | 69,73 | 1632 | | ChevronTexaco | 85,56 | +1,66 | 84,16 | 2484 | | Cigna | 49,84 | +0,75 | 49,47 | 481 | | Cisco | 29,96 | +2,25 | 29,30 | 26014 | | Citigroup | 33,92 | -1,91 | 34,58 | 11591 | | Coca-Cola Co | 62,35 | +0,65 | 61,95 | 2855 | | Colgate Palmoliv | 78,43 | +0,68 | 77,90 | 593 | | Costco Wholesale | 66,34 | — | 66,34 | 2244 | | Dow Chemical Co | 40,49 | +0,17 | 40,42 | 1066 | | Du Pont Co | 45,34 | -0,07 | 45,37 | 1302 | | Eastman Kodak | 23,37 | -3,15 | 24,13 | 1040 | | Eli Lilly | 51,77 | -0,56 | 52,06 | 1296 | | EMC Corp | 19,66 | +1,76 | 19,32 | 5949 | | Emerson Electric | 54,97 | -0,11 | 55,03 | 845 | | Exelon | 78,99 | -0,37 | 79,28 | 747 | | Exxon Mobil | 85,92 | +1,69 | 84,49 | 5742 | | Fannie Mae | 41,29 | -4,07 | 43,04 | 7437 | | Ford Motor Co | 7,74 | -0,51 | 7,78 | 6359 | | Gap Inc | 20,03 | +0,55 | 19,92 | 1064 | | Genentech | 74,94 | +0,55 | 74,53 | 348 | | General Elec Co | 38,19 | -0,31 | 38,31 | 10856 | | General Motors | 29,58 | -1,86 | 30,14 | 2444 | | Goldman Sachs Gr | 226,97 | -0,02 | 227,02 | 1659 | | HJ Heinz Co | 45,38 | -0,20 | 45,47 | 334 | | Halliburton Co | 37,01 | +1,20 | 36,57 | 1593 | | Hewlett-Packard | 49,82 | +1,88 | 48,90 | 3853 | | Home Depot Inc | 28,58 | -1,38 | 28,98 | 2873 | | Honeywell Int | 56,07 | -1,48 | 57,16 | 1080 | | Illinois Tool Works | 54,14 | -1,04 | 54,71 | 603 | | Intel Corp | 25,46 | -0,27 | 25,53 | 34400 | | IBM | 103,61 | +0,01 | 103,60 | 2019 | | Intl Paper | 33,88 | +0,98 | 33,55 | 573 | | Johnson&Johnson | 67,30 | +0,63 | 66,88 | 2869 | | J P Morgan Chase | 42,93 | -1,38 | 43,53 | 4749 | | Kimberly-Clark | 69,11 | +0,57 | 68,72 | 521 | | Kohls | 48,97 | +0,10 | 48,92 | 1691 | | Kroger | 28,26 | +2,06 | 27,69 | 1148 | | Lehman Brothers | 61,94 | -1,64 | 62,97 | 1795 | | Lockheed Martin | 110,78 | -1,16 | 112,08 | 427 | | Lowes Cos | 24,92 | -0,52 | 25,05 | 1973 | | Marsh & McLennan | 25,08 | +0,40 | 24,98 | 742 | | McDonalds Corp | 58,22 | +1,82 | 57,18 | 1727 | | Medtronic | 45,60 | -1,41 | 46,25 | 1319 | | Merck & Co | 57,76 | -0,28 | 57,92 | 2599 | | Merrill Lynch | 56,55 | -1,31 | 57,30 | 2444 | | Metlife Inc | 63,97 | -1,33 | 64,83 | 1189 | | Micron Tech | 9,14 | -1,08 | 9,24 | 1526 | | Microsoft | 34,02 | +0,77 | 33,76 | 31892 | | Minnesota Mining | 80,99 | +1,68 | 79,65 | 1185 | | Motorola Inc | 16,42 | -0,24 | 16,46 | 2465 | | Occidental Petr | 67,30 | +2,00 | 65,98 | 1009 | | Omnicom Group | 46,24 | -0,02 | 46,25 | 386 | | Oracle Corp | 20,66 | +1,18 | 20,42 | 17066 | | Pfizer Inc | 23,24 | -0,21 | 23,29 | 6811 | | Philip Morris | 73,29 | +1,41 | 72,27 | 2267 | | Raytheon Co | 61,70 | -0,16 | 61,80 | 505 | | Schering-plough | 30,04 | +2,42 | 29,33 | 1990 | | Tenet Healthcare | 4,40 | +1,38 | 4,34 | 926 | | Texas Instrument | 31,35 | +1,49 | 30,89 | 2131 | | Textron Inc | 63,52 | -3,05 | 65,52 | 580 | | Time Warner Inc | 17,11 | +0,59 | 17,01 | 3884 | | Tyco Int | 37,87 | -0,03 | 37,88 | 872 | | Unisys Corp | 5,69 | — | 5,69 | 351 | | UPS | 71,24 | -2,54 | 73,10 | 1423 | | United Tech | 74,13 | +0,24 | 73,95 | 1137 | | Unitedhealth Gr | 53,20 | +0,34 | 53,02 | 1316 | | US Bancorp | 31,60 | — | 31,60 | 2441 | | Verizon Comm | 43,55 | +1,18 | 43,04 | 2733 | | Wachovia | 39,05 | -3,05 | 40,28 | 3771 | | Wal-Mart Stores | 45,80 | -0,87 | 46,20 | 3097 | | Walt Disney Co | 32,13 | -0,83 | 32,40 | 1796 | | Washington Mutual | 19,87 | -2,74 | 20,43 | 2440 | | Wells Fargo | 31,06 | -2,85 | 31,97 | 8163 | | Xerox Corp | 15,85 | +0,19 | 15,82 | 889 |
|
