| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 6,6 | -0,61 | 6,6 | 16381 | | ANZ Banking Grp | 21,9 | +2,24 | 21,5 | 10072 | | CommonWealth Bank | 37,8 | +2,00 | 37,1 | 3131 | | National Australian Bank | 31,8 | +1,05 | 31,5 | 5830 | | Telstra Corp | 5,1 | +1,00 | 5,0 | 23230 | | Westpac Banking | 19,4 | -1,12 | 19,6 | 13044 | | Япония (JPY) | | Asahi Kasei | 529,0 | -0,38 | 531,0 | 2008 | | Daiwa Securities | 680,0 | -1,45 | 690,0 | 6072 | | Fuji Photo Film | 3400,0 | +0,59 | 3380,0 | 1173 | | Fujitsu Ltd | 594,0 | -0,50 | 597,0 | 10347 | | Honda Motor Co | 5390,0 | +0,94 | 5340,0 | 1925 | | Japan Telecom* | 242,0 | +5,22 | 230,0 | 1 | | Kao Corp | 2520,0 | +0,20 | 2515,0 | 1211 | | KDDI* | 499,0 | +0,20 | 498,0 | 22 | | Mitsubishi Fin Gr* | 907,0 | +0,22 | 905,0 | 25 | | Mitsubishi Chem | 310,0 | -0,64 | 312,0 | 9369 | | Mitsubishi Electric | 590,0 | -0,34 | 592,0 | 5989 | | NEC Corp | 604,0 | +0,17 | 603,0 | 9216 | | Nippon Steel Corp | 256,0 | +0,79 | 254,0 | 30191 | | Nissan Motor Co | 1077,0 | +0,94 | 1067,0 | 8672 | | NTT* | 444,0 | — | 444,0 | 17 | | NTT DoCoMo* | 164,0 | +0,61 | 163,0 | 69 | | Pioneer | 1783,0 | -1,05 | 1802,0 | 1669 | | Ricoh | 1770,0 | -0,28 | 1775,0 | 3675 | | Seikisui House | 1090,0 | +2,16 | 1067,0 | 1165 | | Shin-Etsu Chem | 4030,0 | +0,25 | 4020,0 | 1655 | | Sony | 4060,0 | — | 4060,0 | 3252 | | Sumitomo Chem | 511,0 | +0,20 | 510,0 | 4156 | | TDK Corp | 7990,0 | +0,88 | 7920,0 | 488 | | Toshiba Corp | 447,0 | +0,45 | 445,0 | 10565 | | Toyota Motor Co | 3890,0 | +0,78 | 3860,0 | 5695 | | UFJ Holdings* | 554,0 | +0,54 | 551,0 | 17 | | Гонконг (HKD) | | Cheung Kong | 71,75 | +1,06 | 71,00 | 5385 | | China Mobile | 28,75 | +1,05 | 28,45 | 39500 | | China Unicom | 6,20 | -0,80 | 6,25 | 12124 | | CLP Holdings | 44,20 | +0,41 | 44,02 | 3479 | | CNOOC | 4,23 | -1,74 | 4,30 | 43846 | | Hang Seng Bank | 104,00 | -0,48 | 104,50 | 1220 | | Henderson Land | 35,70 | +0,56 | 35,50 | 3197 | | HSBC Holdings | 124,00 | — | 124,00 | 4955 | | Hutchison | 69,00 | +1,85 | 67,75 | 16347 | | Франция (EUR) | | Alcatel | 8,97 | +1,13 | 8,87 | 7078 | | Axa | 20,08 | +1,36 | 19,81 | 5675 | | BNP Paribas | 55,60 | +1,74 | 54,65 | 2344 | | Bouygues | 31,60 | +1,06 | 31,27 | 524 | | Danon | 75,35 | +0,80 | 74,75 | 528 | | EADS | 23,85 | -0,75 | 24,03 | 2002 | | France Telecom | 23,46 | +0,82 | 23,27 | 4635 | | Lafarge | 72,40 | +1,33 | 73,85 | 883 | | Michelin | 51,00 | -0,68 | 51,35 | 504 | | Peugeot | 47,82 | +1,04 | 48,68 | 1258 | | Renault | 70,90 | +1,94 | 69,55 | 1113 | | Sanofi-Synthelab | 73,35 | +0,07 | 73,30 | 2434 | | Schneider Elec | 60,05 | +0,42 | 59,80 | 461 | | STMicroelectronics | 12,96 | +3,27 | 12,55 | 11809 | | Total Fina Elf | 182,90 | +1,89 | 179,50 | 1895 | | Vivendi Universal | 24,96 | +0,81 | 24,76 | 5279 | | Великобритания (GBp) | | ARM Holdings | 108,50 | +0,46 | 108,00 | 8326 | | BAE System | 273,75 | +1,67 | 269,25 | 24732 | | Barclays | 528,50 | +1,34 | 521,50 | 24263 | | BP | 560,50 | +1,81 | 551,00 | 42476 | | BAT | 1061,50 | +1,68 | 1044,00 | 4314 | | British Airways | 269,85 | -1,46 | 274,00 | 19655 | | British Telecom | 214,41 | +0,59 | 213,25 | 25319 | | Cable & Wireless | 133,50 | -0,37 | 134,00 | 19755 | | Cadbury Schweppes | 545,00 | +1,68 | 536,00 | 20164 | | HSBC Hldg | 876,50 | +0,98 | 868,00 | 20496 | | Lloyds TSB Grp | 460,22 | +1,55 | 453,00 | 19136 | | Marks & Spencer | 334,05 | -0,96 | 337,50 | 3278 | | Prudential | 489,50 | +0,20 | 488,50 | 19354 | | Reuters Group | 388,25 | +0,58 | 386,00 | 12512 | | Rio Tinto | 1655,00 | +1,41 | 1632,00 | 4627 | | Sainsbury | 286,00 | +0,09 | 285,75 | 5316 | | Shell Trnpt | 486,00 | +1,78 | 477,50 | 24793 | | Unilever | 542,50 | +1,12 | 536,50 | 7317 | | Vodafone Airtch | 137,00 | -1,26 | 138,75 | 212201 | | Германия (EUR) | | Allianz AG | 96,45 | +0,74 | 95,74 | 2101 | | BASF | 54,98 | +1,98 | 53,91 | 2452 | | Bayer AG | 27,90 | +2,24 | 27,29 | 4604 | | BMW | 36,12 | +2,61 | 35,20 | 3182 | | Commerzbank AG | 18,02 | +1,75 | 17,71 | 5859 | | Daimler-Chrysler | 33,22 | +1,87 | 32,61 | 4985 | | Deutsche Bank n | 64,44 | +1,99 | 63,18 | 2789 | | Dt Telekom n | 15,16 | +0,40 | 15,10 | 21547 | | Hypovereinsbank | 20,15 | +0,60 | 20,03 | 8512 | | Infineon Tech | 7,25 | +1,83 | 7,12 | 5522 | | Merck KGaA | 63,94 | +1,70 | 62,87 | 221 | | Munich Re | 89,41 | +0,55 | 88,92 | 1250 | | Sap AG | 136,20 | +1,65 | 133,99 | 1862 | | Siemens | 60,44 | +1,84 | 59,35 | 4851 | | Volkswagen AG | 36,60 | +2,41 | 35,74 | 2742 | | Финляндия (EUR) | | Nokia | 13,94 | +2,20 | 13,64 | 35005 | | Stora Enso | 10,96 | +2,43 | 10,70 | 3503 | | Швейцария (CHF) | | Ciba Special | 75,75 | +2,02 | 74,25 | 448 | | Lonza Grp AG | 76,55 | +0,46 | 76,20 | 155 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,45 | +0,90 | 50,00 | 5834 | | Nestle | 333,75 | +1,60 | 328,50 | 1209 | | Novartis | 61,45 | +0,82 | 60,95 | 5456 | | Roche | 183,20 | +1,27 | 180,90 | 30 | | Swiss Re | 77,75 | +0,58 | 77,30 | 858 | | UBS AG | 98,00 | +1,82 | 96,25 | 3515 | | Zurich Fin | 208,20 | +0,34 | 207,50 | 632 | | Швеция (SEK) | | ABB | 49,20 | +1,86 | 48,30 | 4725 | | Electrolux | 162,00 | -0,31 | 162,50 | 1138 | | Ericsson | 23,30 | -0,43 | 23,40 | 66837 | | Nordea | 68,00 | — | 68,00 | 10084 | | Volvo | 303,50 | +0,17 | 303,00 | 953 | | Италия (EUR) | | Bank di Lavoro | 2,74 | -0,02 | 2,74 | 7693 | | Fiat | 5,75 | +5,22 | 5,46 | 19788 | | TIM | 4,58 | +1,27 | 4,52 | 7737 | | Голландия (EUR) | | ABN Amro Hld | 19,38 | +2,76 | 18,86 | 9686 | | Aegon NV | 10,60 | +2,02 | 10,39 | 9527 | | Ahold Kon | 6,17 | +0,65 | 6,13 | 6184 | | Fortis | 22,31 | +1,04 | 22,08 | 3843 | | ING Grp | 22,87 | +1,73 | 22,48 | 6470 | | Philips | 21,10 | +1,88 | 20,71 | 4022 | | Royal Dutch | 48,34 | +2,20 | 47,30 | 7488 |
|
