| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -1,09 | 10,1 | 8070 | | ANZ Banking Grp | 27,8 | -1,80 | 28,3 | 9883 | | CommonWealth Bank | 58,0 | -2,11 | 59,3 | 5534 | | National Australian Bank | 41,3 | -1,88 | 42,1 | 9060 | | Telstra Corp | 4,5 | -1,30 | 4,6 | 36549 | | Westpac Banking | 27,3 | -1,16 | 27,7 | 8429 | | Япония (JPY) | | Asahi Kasei | 755,0 | -1,44 | 766,0 | 6662 | | Daiwa Securities | 998,0 | -1,77 | 1016,0 | 9034 | | Fuji Photo Film | 4730,0 | -2,27 | 4840,0 | 2975 | | Fujitsu Ltd | 774,0 | -2,40 | 793,0 | 8575 | | Honda Motor Co | 3620,0 | -4,49 | 3790,0 | 11439 | | Kao Corp | 3260,0 | -1,51 | 3310,0 | 1599 | | KDDI* | 755000,0 | -2,08 | 771000,0 | 26 | | Mitsubishi Fin Gr* | 920,0 | -1,60 | 935,0 | 54757 | | Mitsubishi Electric | 1223,0 | -5,85 | 1299,0 | 8981 | | NEC Corp | 478,0 | -2,45 | 490,0 | 13325 | | Nippon Steel Corp | 613,0 | -4,81 | 644,0 | 63371 | | Nissan Motor Co | 1113,0 | -1,77 | 1133,0 | 16167 | | NTT* | 496000,0 | -0,80 | 500000,0 | 29 | | NTT DoCoMo* | 170000,0 | -2,86 | 175000,0 | 147 | | Pioneer | 944,0 | -6,81 | 1013,0 | 2670 | | Ricoh | 1972,0 | -0,90 | 1990,0 | 4187 | | Seikisui House | 1246,0 | +0,65 | 1238,0 | 5681 | | Shin-Etsu Chem | 6150,0 | -4,06 | 6410,0 | 3171 | | Sony | 5230,0 | -1,88 | 5330,0 | 5816 | | Sumitomo Chem | 901,0 | +1,24 | 890,0 | 10360 | | TDK Corp | 7450,0 | -3,37 | 7710,0 | 1701 | | Toshiba Corp | 841,0 | -4,00 | 876,0 | 21255 | | Toyota Motor Co | 5940,0 | -2,78 | 6110,0 | 11407 | | Гонконг (HKD) | | Cheung Kong | 131,7 | -5,73 | 139,7 | 10444 | | China Mobile | 129,0 | -4,02 | 134,4 | 45301 | | China Unicom | 14,7 | -7,09 | 15,8 | 22906 | | CLP Holdings | 50,5 | -1,66 | 51,3 | 6054 | | CNOOC | 12,7 | -4,24 | 13,2 | 234449 | | Hang Seng Bank | 139,3 | -1,90 | 142,0 | 3395 | | Henderson Land | 61,6 | -4,20 | 64,3 | 7164 | | HSBC Holdings | 131,8 | -1,55 | 133,9 | 30830 | | Hutchison | 85,3 | -3,01 | 87,9 | 16796 | | Франция (EUR) | | Axa | 25,6 | -3,25 | 26,5 | 11739 | | BNP Paribas | 68,8 | -2,94 | 70,9 | 5514 | | Bouygues | 57,3 | -3,73 | 59,5 | 1511 | | Danone | 59,8 | -1,81 | 60,9 | 2757 | | EADS | 21,2 | -3,15 | 21,9 | 3715 | | France Telecom | 26,3 | -1,68 | 26,8 | 11490 | | Lafarge | 102,2 | -2,95 | 105,3 | 955 | | Michelin | 75,9 | -4,29 | 79,3 | 1317 | | Peugeot | 50,8 | -4,64 | 53,3 | 1511 | | Renault | 91,0 | -3,67 | 94,5 | 1668 | | Sanofi-Synthelab | 58,8 | -1,56 | 59,8 | 5807 | | Schneider Elec | 86,1 | -3,37 | 89,1 | 1499 | | STMicroelectronics | 10,2 | -4,85 | 10,7 | 10244 | | Total Fina Elf | 55,0 | +0,16 | 54,9 | 10381 | | Великобритания (GBp) | | ARM Holdings | 125,3 | -4,57 | 131,3 | 7129 | | Barclays | 490,3 | -5,08 | 516,5 | 77203 | | BP | 577,5 | -0,43 | 580,0 | 52136 | | BAT | 1796,0 | -0,33 | 1802,0 | 5319 | | British Airways | 322,8 | -3,58 | 334,8 | 9384 | | British Telecom | 276,5 | -2,30 | 283,0 | 36003 | | Cable & Wireless | 179,6 | -4,21 | 187,5 | 19115 | | Cadbury Schweppes | 595,8 | -3,27 | 612,5 | 11154 | | HSBC Hldg | 807,5 | -3,24 | 834,5 | 50416 | | Lloyds TSB Grp | 451,3 | -4,40 | 472,0 | 33562 | | Marks & Spencer | 585,0 | -3,78 | 608,0 | 15454 | | Prudential | 620,0 | -4,78 | 649,0 | 14959 | | Reuters Group | 582,5 | -2,92 | 600,0 | 14825 | | Rio Tinto | 4900,0 | -5,09 | 5163,0 | 7895 | | Sainsbury | 407,5 | -2,86 | 419,5 | 13814 | | Unilever | 1759,0 | -1,46 | 1785,0 | 5135 | | Vodafone Airtch | 183,4 | -4,73 | 192,5 | 189827 | | Германия (EUR) | | Allianz AG | 134,7 | -2,43 | 138,0 | 6191 | | BASF | 91,4 | +0,77 | 90,7 | 4612 | | Bayer AG | 55,3 | +0,22 | 55,2 | 6429 | | BMW | 39,8 | -3,44 | 41,2 | 5423 | | Commerzbank AG | 23,5 | -6,45 | 25,1 | 15450 | | Deutsche Bank n | 82,2 | -1,69 | 83,6 | 7259 | | Dt Telekom n | 15,1 | -0,92 | 15,2 | 48836 | | Hypovereinsbank | 43,3 | -0,98 | 43,7 | 75 | | Infineon Tech | 7,6 | -4,39 | 8,0 | 21080 | | Merck KGaA | 85,3 | -1,66 | 86,7 | 861 | | Munich Re | 118,1 | -1,32 | 119,7 | 2559 | | Sap AG | 34,8 | -1,31 | 35,2 | 8964 | | Siemens | 96,3 | -0,56 | 96,8 | 7838 | | Volkswagen AG | 161,8 | -1,68 | 164,6 | 2263 | | Финляндия (EUR) | | Nokia | 25,4 | -4,12 | 26,5 | 35387 | | Stora Enso | 10,3 | -3,83 | 10,7 | 5269 | | Швейцария (CHF) | | Ciba Special | 46,3 | -3,02 | 47,7 | 1097 | | Lonza Grp AG | 122,0 | -2,71 | 125,4 | 308 | | CS Group | 62,3 | -3,26 | 64,4 | 17523 | | Nestle | 524,0 | -3,94 | 545,5 | 2512 | | Novartis | 58,1 | -0,51 | 58,4 | 18076 | | Roche | 220,6 | +0,09 | 220,4 | 13 | | Swiss Re | 81,0 | -4,88 | 85,1 | 8439 | | UBS AG | 48,2 | -4,65 | 50,6 | 27919 | | Zurich Fin | 296,0 | -3,11 | 305,5 | 2053 | | Швеция (SEK) | | ABB | 167,5 | -2,62 | 172,0 | 10448 | | Electrolux | 109,0 | -0,91 | 110,0 | 5654 | | Ericsson | 14,7 | -8,25 | 16,0 | 537887 | | Nordea | 103,9 | -1,33 | 105,3 | 11048 | | Volvo | 103,3 | +0,73 | 102,5 | 18931 | | Голландия (EUR) | | ABN Amro Hld | 36,6 | +1,08 | 36,2 | 2570 | | Aegon NV | 11,5 | -2,96 | 11,8 | 18675 | | Ahold Kon | 9,5 | -1,55 | 9,7 | 13505 | | Fortis | 16,2 | -4,64 | 17,0 | 31922 | | ING Grp | 24,5 | -3,16 | 25,3 | 20257 | | Philips | 26,7 | -2,62 | 27,4 | 12585 | | Россия (ADR) | | АФК Система | 37,60 | -3,68 | 39,35 | 485 | | Вимм-Билль-Данн | 117,94 | -4,39 | 123,36 | 35 | | Вымпелком | 30,75 | -2,38 | 31,50 | 643 | | Газпром | 50,40 | -2,12 | 51,80 | 13093 | | ЛУКОЙЛ | 84,90 | -3,21 | 87,30 | 2303 | | Мобильные телесистемы | 84,75 | -3,11 | 87,47 | 397 | | Норильский никель | 295,00 | — | 297,00 | 784 | | Пятерочка | 33,40 | -0,74 | 33,65 | 466 | | РАО ЕЭС России | 122,50 | -2,42 | 124,00 | 526 | | Ростелеком | 58,60 | -0,84 | 59,50 | 48 | | Мечел | 74,95 | -2,79 | 77,10 | 290 | | Сургутнефтегаз | 59,05 | -1,16 | 60,10 | 566 | | Канада (CAD) | | Bank of Montreal | 55,4 | -2,19 | 56,6 | 1452 | | Bank Nova Scotia | 49,2 | -0,79 | 49,6 | 974 | | BCE Inc | 39,4 | -0,33 | 39,6 | 1501 | | Imperial Oil | 51,1 | -1,92 | 52,1 | 420 | | Loblaw Cos Ltd | 33,3 | — | 33,3 | 751 | | Nortel Networks | 16,3 | -2,34 | 16,7 | 771 | | Royal Bank of Canada | 49,4 | -1,50 | 50,2 | 1553 | | США ($) | | Abbott Labs | 54,90 | -1,22 | 55,58 | 748 | | Agilent Tech | 36,74 | +0,63 | 36,51 | 404 | | Alcoa | 35,08 | -0,74 | 35,34 | 1423 | | Allstate Corp | 49,30 | -3,03 | 50,84 | 857 | | Amer Electric Power | 46,89 | -0,85 | 47,29 | 283 | | Amer Express Co | 55,23 | -3,11 | 57,00 | 1997 | | AIG | 51,57 | -5,27 | 54,44 | 4617 | | Amgen | 53,25 | -1,63 | 54,13 | 4612 | | Analog Devices | 31,01 | -1,49 | 31,48 | 561 | | Anheuser-Busch | 49,71 | +0,24 | 49,59 | 622 | | Time Warner Inc | 16,68 | -1,07 | 16,86 | 2576 | | Apple Comp Inc | 166,47 | -1,41 | 168,85 | 17573 | | Applied Materials | 17,94 | -1,43 | 18,20 | 6058 | | Automatic Data Proc | 45,35 | -1,50 | 46,04 | 341 | | Bank of America | 42,19 | -1,36 | 42,77 | 3947 | | Bank of New York | 44,79 | -2,42 | 45,90 | 1494 | | Baxter Int | 56,51 | -2,13 | 57,74 | 517 | | BCE Inc | 39,88 | -1,12 | 40,33 | 57 | | Berkshire cl a* | 135,30 | -0,88 | 136,50 | 1 | | Berkshire cl b* | 4,50 | -1,08 | 4,55 | 11 | | Boeing Co | 88,10 | +0,27 | 87,86 | 747 | | Bristol Myers sq | 27,43 | -2,42 | 28,11 | 2235 | | Cardinal Health | 56,77 | -0,40 | 57,00 | 346 | | Carnival | 42,50 | -2,32 | 43,51 | 630 | | Caterpillar Inc | 67,65 | -0,92 | 68,28 | 967 | | ChevronTexaco | 86,91 | -1,13 | 87,90 | 1615 | | Cigna | 49,35 | -0,52 | 49,61 | 151 | | Cisco | 28,32 | -2,50 | 29,04 | 25344 | | Citigroup | 31,06 | -1,08 | 31,40 | 13351 | | Coca-Cola Co | 62,94 | +0,24 | 62,79 | 1373 | | Colgate Palmoliv | 79,44 | +0,72 | 78,87 | 830 | | Costco Wholesale | 66,57 | +0,36 | 66,33 | 1832 | | Dow Chemical Co | 40,17 | -0,74 | 40,47 | 968 | | Du Pont Co | 45,21 | +0,47 | 45,00 | 1029 | | Eastman Kodak | 22,30 | -3,00 | 22,99 | 574 | | Eli Lilly | 49,73 | -1,23 | 50,35 | 877 | | EMC Corp | 18,35 | -2,50 | 18,82 | 4084 | | Emerson Electric | 54,23 | -0,50 | 54,50 | 519 | | Exelon | 81,02 | -0,17 | 81,16 | 704 | | Exxon Mobil | 87,84 | +0,02 | 87,82 | 3271 | | Fannie Mae | 27,90 | -1,24 | 28,25 | 5097 | | Ford Motor Co | 6,95 | -4,01 | 7,24 | 10790 | | Gap Inc | 18,95 | -6,19 | 20,20 | 2099 | | Genentech | 74,72 | -0,53 | 75,12 | 367 | | General Elec Co | 37,30 | -1,95 | 38,04 | 7017 | | General Motors | 24,96 | -5,06 | 26,29 | 4058 | | Goldman Sachs Gr | 209,46 | -3,69 | 217,48 | 2709 | | HJ Heinz Co | 45,47 | -0,37 | 45,64 | 346 | | Halliburton Co | 36,58 | -1,51 | 37,14 | 1069 | | Hewlett-Packard | 49,21 | -0,71 | 49,56 | 1821 | | Home Depot Inc | 28,00 | -1,75 | 28,50 | 1904 | | Honeywell Int | 53,95 | -1,03 | 54,51 | 851 | | Illinois Tool Works | 54,55 | +1,09 | 53,96 | 511 | | Intel Corp | 24,85 | -2,63 | 25,52 | 35258 | | IBM | 103,26 | -0,15 | 103,42 | 1098 | | Intl Paper | 33,09 | -1,34 | 33,54 | 432 | | Johnson&Johnson | 67,27 | -0,55 | 67,64 | 2143 | | J P Morgan Chase | 40,96 | -1,61 | 41,63 | 4086 | | Kimberly-Clark | 68,66 | -0,38 | 68,92 | 318 | | Kohls | 47,86 | -1,85 | 48,76 | 623 | | Kroger | 28,41 | +0,46 | 28,28 | 510 | | Lehman Brothers | 57,79 | -4,90 | 60,77 | 3251 | | Lockheed Martin | 109,21 | -0,60 | 109,87 | 322 | | Lowes Cos | 22,19 | -1,42 | 22,51 | 2219 | | Marsh & McLennan | 24,68 | -1,12 | 24,96 | 621 | | McDonalds Corp | 57,99 | -0,84 | 58,48 | 842 | | Medtronic | 48,32 | -0,21 | 48,42 | 1051 | | Merck & Co | 56,98 | -1,62 | 57,92 | 2230 | | Merrill Lynch | 51,59 | -3,86 | 53,66 | 3251 | | Metlife Inc | 61,04 | -2,24 | 62,44 | 1422 | | Micron Tech | 7,98 | -6,45 | 8,53 | 3388 | | Microsoft | 34,42 | -0,46 | 34,58 | 34715 | | Minnesota Mining | 82,24 | +0,16 | 82,11 | 673 | | Motorola Inc | 15,30 | -3,04 | 15,78 | 3246 | | Occidental Petr | 73,20 | +2,66 | 71,30 | 1950 | | Omnicom Group | 46,83 | -1,33 | 47,46 | 426 | | Oracle Corp | 20,37 | -1,55 | 20,69 | 12606 | | Pfizer Inc | 22,44 | -1,23 | 22,72 | 5633 | | Philip Morris | 73,37 | -0,60 | 73,81 | 1134 | | Raytheon Co | 61,67 | -0,37 | 61,90 | 265 | | Schering-plough | 28,82 | -2,17 | 29,46 | 1071 | | Tenet Healthcare | 4,00 | -0,25 | 4,01 | 651 | | Texas Instrument | 30,20 | -2,45 | 30,96 | 1668 | | Textron Inc | 64,43 | -1,09 | 65,14 | 197 | | Time Warner Inc | 16,68 | -1,07 | 16,86 | 2576 | | Tyco Int | 39,31 | -0,86 | 39,65 | 473 | | Unisys Corp | 4,90 | -3,35 | 5,07 | 327 | | UPS | 71,22 | -0,60 | 71,65 | 800 | | United Tech | 73,07 | -1,68 | 74,32 | 788 | | Unitedhealth Gr | 53,25 | -1,52 | 54,07 | 725 | | US Bancorp | 30,82 | -0,48 | 30,97 | 1465 | | Verizon Comm | 42,28 | -2,04 | 43,16 | 1534 | | Wachovia | 38,51 | +0,21 | 38,43 | 2507 | | Wal-Mart Stores | 45,03 | -1,03 | 45,50 | 2424 | | Walt Disney Co | 31,55 | — | 31,55 | 1008 | | Washington Mutual | 17,38 | -3,39 | 17,99 | 2192 | | Wells Fargo | 30,15 | -0,89 | 30,42 | 5190 | | Xerox Corp | 16,23 | — | 16,23 | 613 |
|
