| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,8 | -2,01 | 7,0 | 6119 | | ANZ Banking Grp | 20,5 | -4,91 | 21,6 | 13418 | | CommonWealth Bank | 37,4 | -6,08 | 39,8 | 9399 | | National Australian Bank | 26,9 | -2,93 | 27,7 | 10635 | | Telstra Corp | 4,3 | +0,47 | 4,2 | 47839 | | Westpac Banking | 22,3 | -3,00 | 23,0 | 12037 | | Япония (JPY) | | Asahi Kasei | 485,0 | -3,96 | 505,0 | 7571 | | Daiwa Securities | 846,0 | -2,98 | 872,0 | 9843 | | Fuji Photo Film | 3270,0 | -5,22 | 3450,0 | 3690 | | Fujitsu Ltd | 627,0 | -4,71 | 658,0 | 16925 | | Honda Motor Co | 2695,0 | -4,09 | 2810,0 | 11110 | | Kao Corp | 2790,0 | -3,46 | 2890,0 | 2621 | | KDDI* | 574000,0 | -4,01 | 598000,0 | 22 | | Mitsubishi Fin Gr* | 789,0 | -4,83 | 829,0 | 65222 | | Mitsubishi Electric | 768,0 | -6,11 | 818,0 | 7564 | | NEC Corp | 376,0 | -5,05 | 396,0 | 13118 | | Nippon Steel Corp | 447,0 | +0,22 | 446,0 | 93877 | | Nissan Motor Co | 800,0 | -5,10 | 843,0 | 21338 | | NTT* | 413000,0 | -1,67 | 420000,0 | 27 | | NTT DoCoMo* | 149000,0 | -3,25 | 154000,0 | 112 | | Pioneer | 986,0 | -3,24 | 1019,0 | 5556 | | Ricoh | 1395,0 | -5,49 | 1476,0 | 3308 | | Seikisui House | 824,0 | -6,89 | 885,0 | 8384 | | Shin-Etsu Chem | 4720,0 | -5,03 | 4970,0 | 3065 | | Sony | 3960,0 | -5,71 | 4200,0 | 12287 | | Sumitomo Chem | 611,0 | -4,08 | 637,0 | 8800 | | TDK Corp | 5840,0 | -4,58 | 6120,0 | 1890 | | Toshiba Corp | 682,0 | -3,81 | 709,0 | 28333 | | Toyota Motor Co | 4830,0 | -5,11 | 5090,0 | 18673 | | Гонконг (HKD) | | Cheung Kong | 99,1 | -5,67 | 105,0 | 11529 | | China Mobile | 102,5 | -4,56 | 107,4 | 42822 | | China Unicom | 16,3 | -4,56 | 17,1 | 27833 | | CLP Holdings | 65,3 | +1,08 | 64,6 | 12060 | | CNOOC | 11,4 | -7,46 | 12,3 | 176029 | | Hang Seng Bank | 133,5 | -2,91 | 137,5 | 2959 | | Henderson Land | 52,6 | -3,75 | 54,6 | 5790 | | HSBC Holdings | 118,1 | -3,91 | 122,9 | 49081 | | Hutchison | 68,9 | -2,96 | 71,0 | 9784 | | Франция (EUR) | | Axa | 19,5 | -5,95 | 20,7 | 25397 | | BNP Paribas | 53,9 | -4,69 | 56,5 | 12278 | | Bouygues | 40,5 | -4,50 | 42,4 | 2347 | | Danone | 54,4 | -2,19 | 55,7 | 4064 | | EADS | 13,8 | -12,68 | 15,8 | 12090 | | France Telecom | 20,6 | -0,24 | 20,6 | 15891 | | Lafarge | 104,7 | -2,34 | 107,2 | 2656 | | Michelin | 60,0 | -3,98 | 62,5 | 2001 | | Peugeot | 44,9 | -3,56 | 46,6 | 2325 | | Renault | 59,8 | -5,96 | 63,6 | 3344 | | Sanofi-Synthelab | 44,8 | -1,69 | 45,6 | 7426 | | Schneider Elec | 76,3 | -2,20 | 78,0 | 2484 | | STMicroelectronics | 6,4 | -5,02 | 6,8 | 8622 | | Total Fina Elf | 46,1 | -3,94 | 48,0 | 14838 | | Великобритания (GBp) | | ARM Holdings | 79,8 | -4,49 | 83,5 | 4318 | | Barclays | 395,0 | -8,78 | 433,0 | 119182 | | BP | 511,5 | -3,40 | 529,5 | 64414 | | BAT | 1864,0 | -2,71 | 1916,0 | 5185 | | British Airways | 218,0 | -3,75 | 226,5 | 15830 | | British Telecom | 206,0 | -2,94 | 212,3 | 31202 | | Cable & Wireless | 140,9 | -3,16 | 145,5 | 20115 | | Cadbury Schweppes | 548,0 | -2,58 | 562,5 | 8535 | | HSBC Hldg | 749,0 | -1,77 | 762,5 | 69741 | | Lloyds TSB Grp | 401,5 | -4,69 | 421,3 | 49690 | | Marks & Spencer | 357,0 | -2,72 | 367,0 | 19786 | | Prudential | 591,0 | -4,98 | 622,0 | 19129 | | Reuters Group | 576,5 | -3,84 | 599,5 | 12071 | | Rio Tinto | 5146,0 | -6,89 | 5527,0 | 6815 | | Sainsbury | 318,5 | -2,38 | 326,3 | 10027 | | Unilever | 1610,0 | -1,53 | 1635,0 | 7844 | | Vodafone Airtch | 149,2 | -0,53 | 149,9 | 170414 | | Германия (EUR) | | Allianz AG | 107,0 | -4,12 | 111,6 | 7418 | | BASF | 82,9 | -0,93 | 83,7 | 4003 | | Bayer AG | 47,9 | -1,01 | 48,4 | 6561 | | BMW | 31,2 | -3,04 | 32,2 | 5741 | | Commerzbank AG | 16,8 | -6,82 | 18,0 | 14242 | | Deutsche Bank n | 66,0 | -5,77 | 70,0 | 12754 | | Dt Telekom n | 11,1 | -2,63 | 11,4 | 53804 | | Hypovereinsbank | 39,1 | -1,56 | 39,7 | 366 | | Infineon Tech | 4,2 | -5,18 | 4,4 | 15761 | | Merck KGaA | 80,5 | -0,90 | 81,3 | 592 | | Munich Re | 108,1 | -3,52 | 112,1 | 3129 | | Sap AG | 30,7 | -2,13 | 31,4 | 10394 | | Siemens | 66,6 | -16,92 | 80,1 | 36942 | | Volkswagen AG | 164,4 | +4,58 | 157,2 | 4678 | | Финляндия (EUR) | | Nokia | 19,5 | -4,18 | 20,3 | 37560 | | Stora Enso | 7,5 | -7,28 | 8,1 | 5075 | | Швейцария (CHF) | | Ciba Special | 34,1 | -3,78 | 35,5 | 1376 | | Lonza Grp AG | 129,0 | -3,44 | 133,6 | 356 | | CS Group | 45,2 | -8,62 | 49,4 | 22741 | | Nestle | 491,0 | -2,77 | 505,0 | 2232 | | Novartis | 46,1 | -2,90 | 47,5 | 18649 | | Roche | 200,0 | -4,08 | 208,5 | 18 | | Swiss Re | 78,3 | -4,81 | 82,2 | 4327 | | UBS AG | 24,5 | -13,85 | 28,4 | 52628 | | Zurich Fin | 290,5 | -5,91 | 308,8 | 2300 | | Швеция (SEK) | | ABB | 145,8 | -5,66 | 154,5 | 6876 | | Electrolux | 91,8 | -7,32 | 99,0 | 5601 | | Ericsson | 11,3 | -5,89 | 12,1 | 107971 | | Nordea | 86,0 | -2,93 | 88,6 | 12401 | | Volvo | 87,3 | -4,12 | 91,0 | 13458 | | Голландия (EUR) | | ABN Amro Hld | 38,2 | -0,39 | 38,3 | 141 | | Aegon NV | 8,5 | -4,69 | 9,0 | 16609 | | Ahold Kon | 8,9 | -1,00 | 9,0 | 6846 | | Fortis | 14,0 | -4,56 | 14,7 | 25379 | | ING Grp | 20,6 | -3,78 | 21,4 | 28629 | | Philips | 23,7 | -5,65 | 25,1 | 11268 | | Россия (ADR) | | АФК Система | 34,16 | +0,90 | 34,49 | 232 | | Вимм-Билль-Данн | 94,60 | -5,41 | 100,01 | 37 | | Вымпелком | 29,60 | -6,71 | 31,73 | 1177 | | Газпром | 49,50 | -3,97 | 51,60 | 16449 | | ЛУКОЙЛ | 74,36 | -3,63 | 77,20 | 3668 | | Норильский никель | 27,89 | -4,97 | 29,20 | 7375 | | X5 | 31,80 | -4,55 | 33,00 | 157 | | РАО ЕЭС России | 107,50 | -2,71 | 110,50 | 425 | | Ростелеком | 67,84 | -6,15 | 71,50 | 66 | | Мечел | 126,66 | -7,71 | 137,24 | 727 | | Сургутнефтегаз | 45,86 | -2,86 | 47,19 | 766 | | Канада (CAD) | | Bank of Montreal | 39,0 | -2,84 | 40,2 | 2477 | | Bank Nova Scotia | 42,8 | -2,95 | 44,1 | 2294 | | BCE Inc | 36,1 | -3,03 | 37,2 | 3217 | | Imperial Oil | 51,5 | -3,65 | 53,4 | 743 | | Loblaw Cos Ltd | 27,8 | -0,68 | 28,0 | 146 | | Nortel Networks | 5,9 | -5,86 | 6,3 | 984 | | Royal Bank of Canada | 43,6 | -4,17 | 45,5 | 3594 | | США ($) | | Abbott Labs | 52,46 | +2,10 | 51,38 | 1395 | | Agilent Tech | 29,56 | -0,27 | 29,64 | 615 | | Alcoa | 36,16 | -5,81 | 38,39 | 2596 | | Allstate Corp | 45,72 | -0,04 | 45,74 | 1008 | | Amer Electric Power | 40,20 | -0,07 | 40,23 | 357 | | Amer Express Co | 40,28 | -1,78 | 41,01 | 2165 | | AIG | 39,17 | -4,88 | 41,18 | 6783 | | Amgen | 43,13 | -2,99 | 44,46 | 6732 | | Analog Devices | 27,56 | -0,25 | 27,63 | 897 | | Anheuser-Busch | 46,10 | -0,22 | 46,20 | 546 | | Time Warner Inc | 13,82 | -1,50 | 14,03 | 3814 | | Apple Comp Inc | 123,23 | -2,67 | 126,61 | 16558 | | Applied Materials | 20,43 | -0,73 | 20,58 | 12123 | | Automatic Data Proc | 38,89 | -1,22 | 39,37 | 572 | | Bank of America | 34,87 | -2,30 | 35,69 | 10089 | | Bank of New York | 39,32 | -8,32 | 42,89 | 3227 | | Baxter Int | 55,55 | -1,28 | 56,27 | 500 | | BCE Inc | 35,98 | -4,38 | 37,63 | 210 | | Berkshire cl a* | 127,80 | -1,21 | 129,36 | 1 | | Berkshire cl b* | 4,25 | -1,53 | 4,32 | 12 | | Boeing Co | 75,04 | -1,41 | 76,11 | 996 | | Bristol Myers sq | 20,50 | -0,68 | 20,64 | 2529 | | Cardinal Health | 50,37 | +0,10 | 50,32 | 624 | | Carnival | 36,57 | -3,38 | 37,85 | 1148 | | Caterpillar Inc | 72,85 | -2,59 | 74,79 | 1259 | | ChevronTexaco | 82,52 | -3,30 | 85,34 | 2779 | | Cigna | 39,55 | -0,98 | 39,94 | 392 | | Cisco | 24,13 | -0,78 | 24,32 | 28456 | | Citigroup | 18,14 | -8,43 | 19,81 | 24240 | | Coca-Cola Co | 57,79 | +0,45 | 57,53 | 2146 | | Colgate Palmoliv | 76,53 | +0,33 | 76,28 | 572 | | Costco Wholesale | 59,79 | -1,76 | 60,86 | 2455 | | Dow Chemical Co | 36,21 | -1,92 | 36,92 | 1362 | | Du Pont Co | 45,28 | -3,52 | 46,93 | 1959 | | Eastman Kodak | 16,84 | -3,16 | 17,39 | 749 | | Eli Lilly | 48,68 | +1,90 | 47,77 | 1365 | | EMC Corp | 14,17 | -4,19 | 14,79 | 5060 | | Emerson Electric | 47,81 | -1,71 | 48,64 | 775 | | Exelon | 79,68 | -0,09 | 79,75 | 992 | | Exxon Mobil | 83,66 | -2,62 | 85,91 | 7074 | | Fannie Mae | 20,98 | -6,17 | 22,36 | 5518 | | Ford Motor Co | 5,03 | -4,91 | 5,29 | 11142 | | Gap Inc | 19,44 | -1,87 | 19,81 | 1998 | | Genentech | 77,14 | -2,14 | 78,83 | 645 | | General Elec Co | 33,75 | -0,21 | 33,82 | 10999 | | General Motors | 18,35 | -4,53 | 19,22 | 5124 | | Goldman Sachs Gr | 143,56 | -8,48 | 156,86 | 5563 | | HJ Heinz Co | 44,69 | -0,89 | 45,09 | 501 | | Halliburton Co | 36,40 | -5,21 | 38,40 | 2441 | | Hewlett-Packard | 45,56 | -0,78 | 45,92 | 2743 | | Home Depot Inc | 25,42 | -1,28 | 25,75 | 3624 | | Honeywell Int | 55,25 | -1,57 | 56,13 | 893 | | Illinois Tool Works | 46,76 | +0,02 | 46,75 | 543 | | Intel Corp | 20,74 | +0,39 | 20,66 | 31057 | | IBM | 113,73 | -1,20 | 115,11 | 1466 | | Intl Paper | 29,51 | -8,52 | 32,26 | 1936 | | Johnson&Johnson | 63,48 | +1,32 | 62,65 | 3861 | | J P Morgan Chase | 39,71 | +8,68 | 36,54 | 17816 | | Kimberly-Clark | 63,49 | +0,79 | 62,99 | 516 | | Kohls | 39,62 | -4,21 | 41,36 | 1628 | | Kroger | 24,16 | -0,54 | 24,29 | 926 | | Lehman Brothers | 24,75 | -36,96 | 39,26 | 17341 | | Lockheed Martin | 100,45 | -0,09 | 100,54 | 422 | | Lowes Cos | 20,40 | -3,18 | 21,07 | 2435 | | Marsh & McLennan | 23,96 | -3,04 | 24,71 | 926 | | McDonalds Corp | 53,91 | -1,59 | 54,78 | 2267 | | Medtronic | 47,36 | +0,38 | 47,18 | 781 | | Merck & Co | 41,28 | +0,76 | 40,97 | 2215 | | Merrill Lynch | 38,58 | -11,33 | 43,51 | 9378 | | Metlife Inc | 56,41 | -0,14 | 56,49 | 884 | | Micron Tech | 5,92 | -3,58 | 6,14 | 2579 | | Microsoft | 28,05 | +0,32 | 27,96 | 37989 | | Minnesota Mining | 77,30 | -0,30 | 77,53 | 886 | | Motorola Inc | 9,43 | -1,26 | 9,55 | 4000 | | Occidental Petr | 69,46 | -7,52 | 75,11 | 1599 | | Omnicom Group | 42,43 | -1,67 | 43,15 | 482 | | Oracle Corp | 19,05 | -2,40 | 19,52 | 19782 | | Pfizer Inc | 20,59 | -0,24 | 20,64 | 7229 | | Philip Morris | 70,26 | -1,08 | 71,78 | 3013 | | Raytheon Co | 63,44 | -0,11 | 63,51 | 683 | | Schering-plough | 18,77 | +0,05 | 18,76 | 1882 | | Tenet Healthcare | 4,95 | -1,20 | 5,01 | 679 | | Texas Instrument | 28,13 | -0,28 | 28,21 | 2963 | | Textron Inc | 50,80 | -3,90 | 52,86 | 478 | | Time Warner Inc | 13,82 | -1,50 | 14,03 | 3814 | | Tyco Int | 40,38 | +0,50 | 40,18 | 934 | | Unisys Corp | 3,82 | -7,28 | 4,12 | 666 | | UPS | 69,40 | -0,30 | 69,61 | 1118 | | United Tech | 67,16 | -0,71 | 67,64 | 1140 | | Unitedhealth Gr | 34,50 | -7,23 | 37,19 | 2443 | | US Bancorp | 31,62 | +0,16 | 31,57 | 2959 | | Verizon Comm | 33,96 | +0,41 | 33,82 | 2160 | | Wachovia | 24,71 | -6,68 | 26,48 | 9073 | | Wal-Mart Stores | 49,68 | -0,28 | 49,82 | 3306 | | Walt Disney Co | 30,07 | -2,31 | 30,78 | 2222 | | Washington Mutual | 9,03 | -14,57 | 10,57 | 12672 | | Wells Fargo | 28,12 | -1,16 | 28,45 | 7704 | | Xerox Corp | 14,08 | -0,56 | 14,16 | 1203 |
|
