| Эмитент | Посл.
сделка | Изм. (%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) |
| AMP | 8,3 | -2,23 | 8,5 | 5021 |
| ANZ Banking Grp | 26,4 | -1,12 | 26,7 | 5005 |
| CommonWealth Bank | 49,8 | +1,67 | 49,0 | 6737 |
| National Australian Bank | 33,6 | -1,61 | 34,2 | 4628 |
| Telstra Corp | 4,4 | -0,68 | 4,4 | 36347 |
| Westpac Banking | 25,9 | -1,30 | 26,2 | 5970 |
| Япония (JPY) |
| Asahi Kasei | 621,0 | -2,36 | 636,0 | 5820 |
| Daiwa Securities | 970,0 | -0,82 | 978,0 | 8377 |
| Fuji Photo Film | 4070,0 | -3,55 | 4220,0 | 2283 |
| Fujitsu Ltd | 729,0 | -1,22 | 738,0 | 8624 |
| Honda Motor Co | 3310,0 | -3,50 | 3430,0 | 9085 |
| Kao Corp | 3270,0 | +0,31 | 3260,0 | 1703 |
| KDDI* | 699000,0 | -0,43 | 702000,0 | 12 |
| Mitsubishi Fin Gr* | 1022,0 | -1,16 | 1034,0 | 34933 |
| Mitsubishi Electric | 1008,0 | +2,96 | 979,0 | 11702 |
| NEC Corp | 435,0 | -2,68 | 447,0 | 12918 |
| Nippon Steel Corp | 623,0 | -2,04 | 636,0 | 72049 |
| Nissan Motor Co | 1003,0 | +0,30 | 1000,0 | 17137 |
| NTT* | 513000,0 | +1,38 | 506000,0 | 22 |
| NTT DoCoMo* | 166000,0 | - | 166000,0 | 107 |
| Pioneer | 924,0 | -0,32 | 927,0 | 3023 |
| Ricoh | 1703,0 | +0,95 | 1687,0 | 5548 |
| Seikisui House | 1255,0 | +0,56 | 1248,0 | 4031 |
| Shin-Etsu Chem | 5610,0 | -2,94 | 5780,0 | 1873 |
| Sony | 4710,0 | -2,28 | 4820,0 | 11420 |
| Sumitomo Chem | 782,0 | -3,81 | 813,0 | 18653 |
| TDK Corp | 7730,0 | -1,40 | 7840,0 | 930 |
| Toshiba Corp | 761,0 | +1,33 | 751,0 | 27547 |
| Toyota Motor Co | 5780,0 | -2,03 | 5900,0 | 10533 |
| Гонконг (HKD) |
| Cheung Kong | 123,3 | -2,07 | 125,9 | 5695 |
| China Mobile | 123,1 | -0,24 | 123,4 | 25246 |
| China Unicom | 19,4 | +0,83 | 19,2 | 17340 |
| CLP Holdings | 65,3 | +1,32 | 64,5 | 7072 |
| CNOOC | 12,5 | +0,97 | 12,3 | 110149 |
| Hang Seng Bank | 149,0 | +1,02 | 147,5 | 2338 |
| Henderson Land | 63,7 | -0,86 | 64,3 | 4226 |
| HSBC Holdings | 118,8 | -1,66 | 120,8 | 15676 |
| Hutchison | 76,3 | -1,42 | 77,4 | 4856 |
| Франция (EUR) |
| Axa | 22,5 | -4,95 | 23,6 | 11377 |
| BNP Paribas | 61,5 | -5,61 | 65,2 | 6626 |
| Bouygues | 49,4 | -4,61 | 51,8 | 1807 |
| Danone | 51,6 | -4,44 | 54,0 | 3096 |
| EADS | 16,5 | -6,32 | 17,6 | 3518 |
| France Telecom | 23,1 | -1,87 | 23,5 | 12697 |
| Lafarge | 106,8 | -3,09 | 110,2 | 1036 |
| Michelin | 63,5 | -7,48 | 68,6 | 1850 |
| Peugeot | 49,2 | -5,73 | 52,2 | 2149 |
| Renault | 71,9 | -7,09 | 77,4 | 2826 |
| Sanofi-Synthelab | 52,1 | -3,25 | 53,9 | 5801 |
| Schneider Elec | 74,8 | -4,59 | 78,4 | 1840 |
| STMicroelectronics | 8,3 | -4,16 | 8,7 | 5830 |
| Total Fina Elf | 48,1 | -3,26 | 49,7 | 10219 |
| Великобритания (GBp) |
| ARM Holdings | 95,5 | -19,07 | 118,0 | 52388 |
| Barclays | 459,8 | -4,47 | 481,3 | 55834 |
| BP | 542,5 | +0,09 | 542,0 | 89163 |
| BAT | 1798,0 | -0,22 | 1802,0 | 4409 |
| British Airways | 294,8 | -5,53 | 312,0 | 14876 |
| British Telecom | 255,5 | -2,48 | 262,0 | 29925 |
| Cable & Wireless | 164,5 | -1,08 | 166,3 | 16928 |
| Cadbury Schweppes | 565,5 | -0,26 | 567,0 | 9709 |
| HSBC Hldg | 758,0 | -2,57 | 778,0 | 41263 |
| Lloyds TSB Grp | 430,5 | -3,80 | 447,5 | 29225 |
| Marks & Spencer | 422,0 | -2,31 | 432,0 | 18967 |
| Prudential | 629,5 | -4,48 | 659,0 | 8253 |
| Reuters Group | 599,5 | -2,04 | 612,0 | 4709 |
| Rio Tinto | 5439,0 | -1,59 | 5527,0 | 9878 |
| Sainsbury | 370,0 | -4,15 | 386,0 | 7379 |
| Unilever | 1618,0 | -3,46 | 1676,0 | 5031 |
| Vodafone Airtch | 173,5 | -2,47 | 177,9 | 135916 |
| Германия (EUR) |
| Allianz AG | 115,5 | -3,82 | 120,1 | 4316 |
| BASF | 84,6 | -3,43 | 87,6 | 3153 |
| Bayer AG | 53,4 | -4,56 | 56,0 | 5115 |
| BMW | 36,4 | -5,34 | 38,4 | 6175 |
| Commerzbank AG | 20,2 | -4,09 | 21,0 | 7172 |
| Deutsche Bank n | 74,2 | -4,01 | 77,3 | 9879 |
| Dt Telekom n | 13,1 | -2,09 | 13,4 | 36684 |
| Hypovereinsbank | 41,8 | -0,31 | 41,9 | 151 |
| Infineon Tech | 7,0 | -3,45 | 7,2 | 14773 |
| Merck KGaA | 84,2 | -3,21 | 86,9 | 484 |
| Munich Re | 116,2 | -2,97 | 119,7 | 2717 |
| Sap AG | 31,9 | -1,75 | 32,4 | 9235 |
| Siemens | 86,1 | -5,17 | 90,8 | 8202 |
| Volkswagen AG | 148,5 | -1,20 | 150,3 | 2075 |
| Финляндия (EUR) |
| Nokia | 23,9 | -4,98 | 25,1 | 30865 |
| Stora Enso | 9,0 | -5,94 | 9,6 | 6473 |
| Швейцария (CHF) |
| Ciba Special | 42,1 | -5,35 | 44,5 | 893 |
| Lonza Grp AG | 132,4 | -3,22 | 136,8 | 593 |
| CS Group | 59,1 | -4,37 | 61,8 | 12795 |
| Nestle | 471,0 | -2,79 | 484,5 | 1683 |
| Novartis | 53,5 | -1,66 | 54,4 | 14241 |
| Roche | 211,2 | -1,77 | 215,0 | 5 |
| Swiss Re | 77,9 | -3,77 | 80,9 | 4306 |
| UBS AG | 42,6 | -3,84 | 44,3 | 17666 |
| Zurich Fin | 298,5 | -3,94 | 310,8 | 1179 |
| Швеция (SEK) |
| ABB | 156,0 | -4,00 | 162,5 | 6057 |
| Electrolux | 99,0 | -2,46 | 101,5 | 9726 |
| Ericsson | 13,3 | -2,49 | 13,7 | 143378 |
| Nordea | 85,6 | -1,83 | 87,2 | 10205 |
| Volvo | 86,0 | -5,75 | 91,3 | 20215 |
| Голландия (EUR) |
| ABN Amro Hld | 37,4 | -0,27 | 37,5 | 40 |
| Aegon NV | 9,8 | -3,17 | 10,1 | 11427 |
| Ahold Kon | 8,5 | -2,74 | 8,8 | 4741 |
| Fortis | 14,3 | -4,66 | 15,0 | 13456 |
| ING Grp | 21,4 | -4,30 | 22,3 | 13849 |
| Philips | 25,9 | -3,97 | 27,0 | 6164 |
| Россия (ADR) |
| АФК "Система" | 37,00 | -6,46 | 37,15 | 562 |
| "Вимм-Билль-Данн" | 119,31 | -3,58 | 123,74 | 36 |
| "Вымпелком" | 33,29 | -7,48 | 35,98 | 808 |
| "Газпром" | 49,61 | -4,09 | 51,30 | 17408 |
| ЛУКОЙЛ | 72,10 | -2,50 | 72,00 | 5323 |
| "Норильский никель" | 262,42 | -3,67 | 272,50 | 1452 |
| X5 | 34,00 | -0,29 | 34,10 | 340 |
| РАО "ЕЭС России" | 114,20 | -0,23 | 109,25 | 859 |
| "Ростелеком" | 67,70 | -2,87 | 69,70 | 40 |
| "Мечел" | 91,87 | -5,04 | 96,75 | 302 |
| "Сургутнефтегаз" | 46,26 | -3,98 | 48,20 | 761 |
| Канада (CAD) |
| Bank of Montreal | 57,2 | -1,72 | 58,2 | 528 |
| Bank Nova Scotia | 47,7 | -1,26 | 48,3 | 776 |
| BCE Inc | 35,1 | -1,79 | 35,7 | 2639 |
| Imperial Oil | 50,9 | -0,33 | 51,1 | 641 |
| Loblaw Cos Ltd | 31,6 | -1,74 | 32,1 | 143 |
| Nortel Networks | 12,5 | -0,63 | 12,6 | 321 |
| Royal Bank of Canada | 50,0 | -1,40 | 50,7 | 1079 |
| США ($) |
| Abbott Labs | 57,43 | -1,07 | 58,05 | 1054 |
| Agilent Tech | 33,99 | -1,36 | 34,46 | 328 |
| Alcoa | 32,91 | -3,43 | 34,08 | 1601 |
| Allstate Corp | 48,09 | -1,17 | 48,66 | 543 |
| Amer Electric Power | 44,21 | -1,54 | 44,90 | 464 |
| Amer Express Co | 46,30 | -2,85 | 47,66 | 1597 |
| AIG | 53,33 | -3,79 | 55,43 | 2280 |
| Amgen | 46,61 | -1,21 | 47,18 | 2871 |
| Analog Devices | 27,91 | -2,75 | 28,70 | 493 |
| Anheuser-Busch | 47,25 | +0,23 | 47,14 | 799 |
| Time Warner Inc | 15,79 | -0,32 | 15,84 | 2031 |
| Apple Comp Inc | 131,97 | +0,24 | 131,65 | 15811 |
| Applied Materials | 18,19 | -1,57 | 18,48 | 8497 |
| Automatic Data Proc | 38,79 | -2,39 | 39,74 | 340 |
| Bank of America | 42,74 | -2,93 | 44,03 | 5709 |
| Bank of New York | 45,59 | -2,48 | 46,75 | 815 |
| Baxter Int | 60,38 | -2,41 | 61,87 | 475 |
| BCE Inc | 34,93 | -2,70 | 35,90 | 83 |
| Berkshire cl a* | 136,20 | +0,29 | 135,80 | 1 |
| Berkshire cl b* | 4,52 | +0,44 | 4,50 | 4 |
| Boeing Co | 82,49 | -0,49 | 82,90 | 760 |
| Bristol Myers sq | 23,75 | -1,17 | 24,03 | 1440 |
| Cardinal Health | 59,04 | -1,99 | 60,24 | 270 |
| Carnival | 41,26 | -1,83 | 42,03 | 1205 |
| Caterpillar Inc | 68,95 | -2,82 | 70,95 | 1694 |
| ChevronTexaco | 80,22 | -2,19 | 82,02 | 1493 |
| Cigna | 48,62 | -1,76 | 49,49 | 210 |
| Cisco | 23,28 | -2,27 | 23,82 | 30428 |
| Citigroup | 28,10 | -3,83 | 29,22 | 9436 |
| Coca-Cola Co | 57,55 | -1,84 | 58,63 | 1113 |
| Colgate Palmoliv | 74,02 | -0,88 | 74,68 | 441 |
| Costco Wholesale | 65,88 | -1,64 | 66,98 | 2315 |
| Dow Chemical Co | 38,33 | -2,34 | 39,25 | 813 |
| Du Pont Co | 44,99 | -1,42 | 45,64 | 660 |
| Eastman Kodak | 19,29 | -2,28 | 19,74 | 633 |
| Eli Lilly | 51,58 | -0,96 | 52,08 | 556 |
| EMC Corp | 15,64 | -2,31 | 16,01 | 2639 |
| Emerson Electric | 51,59 | -2,64 | 52,99 | 667 |
| Exelon | 76,67 | -2,89 | 78,95 | 531 |
| Exxon Mobil | 83,26 | -2,55 | 85,44 | 2918 |
| Fannie Mae | 34,20 | -3,69 | 35,51 | 1237 |
| Ford Motor Co | 6,43 | -3,74 | 6,68 | 4892 |
| Gap Inc | 18,39 | -1,82 | 18,73 | 982 |
| Genentech | 71,16 | -0,46 | 71,49 | 489 |
| General Elec Co | 34,71 | -1,87 | 35,37 | 5536 |
| General Motors | 27,08 | -1,78 | 27,57 | 1679 |
| Goldman Sachs Gr | 192,95 | -3,91 | 200,80 | 1345 |
| HJ Heinz Co | 42,29 | -1,77 | 43,05 | 270 |
| Halliburton Co | 34,31 | -1,15 | 34,71 | 1560 |
| Hewlett-Packard | 43,12 | -2,13 | 44,06 | 3072 |
| Home Depot Inc | 28,88 | -1,60 | 29,35 | 2045 |
| Honeywell Int | 59,68 | -1,32 | 60,48 | 664 |
| Illinois Tool Works | 50,01 | -1,90 | 50,98 | 316 |
| Intel Corp | 20,36 | -3,37 | 21,20 | 27509 |
| IBM | 106,80 | -1,05 | 107,93 | 1020 |
| Intl Paper | 31,64 | -1,92 | 32,26 | 361 |
| Johnson&Johnson | 62,94 | -0,84 | 63,47 | 1388 |
| J P Morgan Chase | 44,52 | -3,68 | 46,22 | 4574 |
| Kimberly-Clark | 65,64 | -0,61 | 66,04 | 328 |
| Kohls | 43,91 | -2,25 | 44,92 | 1008 |
| Kroger | 25,67 | -1,27 | 26,00 | 666 |
| Lehman Brothers | 60,74 | -4,83 | 63,82 | 2215 |
| Lockheed Martin | 107,76 | -1,84 | 109,78 | 244 |
| Lowes Cos | 24,50 | -1,13 | 24,78 | 1470 |
| Marsh & McLennan | 27,13 | -1,31 | 27,49 | 407 |
| McDonalds Corp | 53,74 | -0,26 | 53,88 | 893 |
| Medtronic | 46,96 | -1,24 | 47,55 | 513 |
| Merck & Co | 46,50 | -2,04 | 47,47 | 1745 |
| Merrill Lynch | 55,24 | -4,31 | 57,73 | 2746 |
| Metlife Inc | 57,19 | -3,80 | 59,45 | 981 |
| Micron Tech | 7,77 | -0,51 | 7,81 | 3250 |
| Microsoft | 29,73 | -1,52 | 30,19 | 48201 |
| Minnesota Mining | 79,33 | -1,54 | 80,57 | 569 |
| Motorola Inc | 11,85 | -3,03 | 12,22 | 3720 |
| Occidental Petr | 67,92 | -1,91 | 69,24 | 699 |
| Omnicom Group | 45,46 | -3,30 | 47,01 | 629 |
| Oracle Corp | 19,58 | -3,07 | 20,20 | 20327 |
| Pfizer Inc | 23,23 | -1,69 | 23,63 | 3385 |
| Philip Morris | 73,95 | -1,49 | 75,07 | 1230 |
| Raytheon Co | 65,27 | -1,72 | 66,41 | 410 |
| Schering-plough | 20,81 | -1,89 | 21,21 | 2308 |
| Tenet Healthcare | 4,94 | +5,33 | 4,69 | 1303 |
| Texas Instrument | 29,91 | -4,01 | 31,16 | 2241 |
| Textron Inc | 55,60 | -2,88 | 57,25 | 299 |
| Time Warner Inc | 15,79 | -0,32 | 15,84 | 2031 |
| Tyco Int | 39,41 | -2,93 | 40,60 | 807 |
| Unisys Corp | 4,33 | +5,35 | 4,11 | 687 |
| UPS | 71,84 | -1,21 | 72,72 | 605 |
| United Tech | 72,62 | -1,93 | 74,05 | 752 |
| Unitedhealth Gr | 49,78 | -0,24 | 49,90 | 842 |
| US Bancorp | 32,32 | -2,15 | 33,03 | 2025 |
| Verizon Comm | 37,05 | -4,04 | 38,61 | 2142 |
| Wachovia | 34,38 | -3,24 | 35,53 | 4377 |
| Wal-Mart Stores | 50,05 | -0,04 | 50,07 | 3356 |
| Walt Disney Co | 30,35 | -1,78 | 30,90 | 1571 |
| Washington Mutual | 18,23 | -4,85 | 19,16 | 3934 |
| Wells Fargo | 30,42 | -3,09 | 31,39 | 5438 |
| Xerox Corp | 15,42 | -0,32 | 15,47 | 1236 |
|
