| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,41 | 7,3 | 3594 | | ANZ Banking Grp | 24,3 | +0,79 | 24,1 | 4366 | | CommonWealth Bank | 38,8 | +0,57 | 38,5 | 2871 | | National Australian Bank | 33,6 | +0,30 | 33,5 | 4565 | | Telstra Corp | 4,1 | +2,23 | 4,0 | 36550 | | Westpac Banking | 21,3 | +0,57 | 21,2 | 4675 | | Япония (JPY) | | Asahi Kasei | 617,0 | +1,65 | 607,0 | 5675 | | Daiwa Securities | 893,0 | +1,13 | 883,0 | 13842 | | Fuji Photo Film | 3810,0 | +1,06 | 3770,0 | 2582 | | Fujitsu Ltd | 749,0 | +0,13 | 748,0 | 8454 | | Honda Motor Co | 6550,0 | +6,85 | 6130,0 | 5642 | | Kao Corp | 2810,0 | — | 2810,0 | 1964 | | KDDI* | 628,0 | +1,13 | 621,0 | 14 | | Mitsubishi Fin Gr* | 1450,0 | +5,07 | 1380,0 | 82 | | Mitsubishi Electric | 747,0 | +2,61 | 728,0 | 7307 | | NEC Corp | 612,0 | -0,16 | 613,0 | 12605 | | Nippon Steel Corp | 452,0 | +6,86 | 423,0 | 295932 | | Nissan Motor Co | 1296,0 | +1,49 | 1277,0 | 26583 | | NTT* | 584,0 | +5,99 | 551,0 | 49 | | NTT DoCoMo* | 207,0 | +0,49 | 206,0 | 122 | | Pioneer | 1625,0 | -2,11 | 1660,0 | 2705 | | Ricoh | 1734,0 | -1,37 | 1758,0 | 3624 | | Seikisui House | 1359,0 | +1,65 | 1337,0 | 3007 | | Shin-Etsu Chem | 5000,0 | +0,40 | 4980,0 | 1888 | | Sony | 3720,0 | -1,85 | 3790,0 | 7437 | | Sumitomo Chem | 715,0 | +1,27 | 706,0 | 6385 | | TDK Corp | 8120,0 | -0,98 | 8200,0 | 849 | | Toshiba Corp | 503,0 | +1,41 | 496,0 | 32496 | | Toyota Motor Co | 5310,0 | +3,71 | 5120,0 | 11043 | | Гонконг (HKD) | | Cheung Kong | 87,35 | +1,16 | 86,35 | 6578 | | China Mobile | 38,25 | +2,41 | 37,35 | 21006 | | China Unicom | 6,50 | +3,17 | 6,30 | 13431 | | CLP Holdings | 46,00 | +0,44 | 45,80 | 2365 | | CNOOC | 5,65 | +4,63 | 5,40 | 77102 | | Hang Seng Bank | 104,30 | +0,38 | 103,90 | 2229 | | Henderson Land | 38,75 | +1,31 | 38,25 | 3111 | | HSBC Holdings | 126,10 | +0,56 | 125,40 | 17987 | | Hutchison | 80,05 | +1,33 | 79,00 | 9874 | | Франция (EUR) | | Alcatel | 10,95 | -1,17 | 11,08 | 7369 | | Axa | 22,67 | -0,79 | 22,85 | 3844 | | BNP Paribas | 62,50 | -0,16 | 62,60 | 2494 | | Bouygues | 38,56 | -0,39 | 38,71 | 792 | | Danone | 91,25 | -1,88 | 93,00 | 1833 | | EADS | 29,70 | -0,67 | 29,90 | 1455 | | France Telecom | 23,96 | -0,58 | 24,10 | 5897 | | Lafarge | 72,80 | -0,75 | 73,35 | 613 | | Michelin | 49,10 | +0,06 | 49,07 | 438 | | Peugeot | 56,20 | -2,09 | 57,40 | 894 | | Renault | 78,05 | -2,01 | 79,65 | 850 | | Sanofi-Synthelab | 67,70 | -0,51 | 68,05 | 2650 | | Schneider Elec | 64,75 | -0,69 | 65,20 | 474 | | STMicroelectronics | 13,86 | -1,35 | 14,05 | 3608 | | Total Fina Elf | 227,50 | +0,31 | 226,80 | 1597 | | Vivendi Universal | 27,17 | +0,33 | 27,08 | 6484 | | Великобритания (GBp) | | ARM Holdings | 115,75 | -2,73 | 119,00 | 8583 | | BAE System | 338,00 | -0,81 | 340,75 | 7183 | | Barclays | 575,00 | -0,17 | 576,00 | 22087 | | BP | 683,00 | +0,59 | 679,00 | 43354 | | BAT | 1179,00 | -0,92 | 1190,00 | 6707 | | British Airways | 291,80 | -0,51 | 293,25 | 4487 | | British Telecom | 221,00 | -1,01 | 223,25 | 21417 | | Cable & Wireless | 143,75 | 2,04 | 146,75 | 9792 | | Cadbury Schweppes | 576,00 | -0,69 | 580,00 | 7519 | | HSBC Hldg | 919,50 | — | 919,50 | 18669 | | Lloyds TSB Grp | 469,57 | +0,16 | 468,75 | 33771 | | Marks & Spencer | 378,25 | +2,23 | 370,00 | 16660 | | Prudential | 515,18 | -0,58 | 518,00 | 14655 | | Reuters Group | 381,75 | +0,66 | 379,25 | 14128 | | Rio Tinto | 2312,37 | -1,45 | 2346,00 | 9648 | | Sainsbury | 282,00 | +0,36 | 281,00 | 3986 | | Unilever | 592,50 | -0,59 | 596,00 | 6758 | | Vodafone Airtch | 147,50 | -1,17 | 149,25 | 193646 | | Германия (EUR) | | Allianz AG | 111,16 | -0,22 | 111,40 | 3255 | | BASF | 61,46 | -0,41 | 61,71 | 1886 | | Bayer AG | 30,31 | -0,82 | 30,56 | 1717 | | BMW | 38,65 | -0,64 | 38,90 | 3607 | | Commerzbank AG | 22,68 | -0,61 | 22,82 | 1922 | | Daimler-Chrysler | 44,40 | -2,74 | 45,65 | 5444 | | Deutsche Bank n | 77,54 | -0,40 | 77,85 | 2743 | | Dt Telekom n | 15,05 | -0,53 | 15,13 | 14581 | | Hypovereinsbank | 23,38 | -0,51 | 23,50 | 4652 | | Infineon Tech | 7,99 | — | 7,99 | 6049 | | Merck KGaA | 69,01 | +1,53 | 67,97 | 297 | | Munich Re | 94,86 | +0,16 | 94,71 | 1603 | | Sap AG | 142,10 | -0,76 | 143,19 | 659 | | Siemens | 63,24 | -1,08 | 63,93 | 2690 | | Volkswagen AG | 50,57 | -2,22 | 51,72 | 5902 | | Финляндия (EUR) | | Nokia | 13,50 | -0,74 | 13,60 | 20141 | | Stora Enso | 11,45 | -0,43 | 11,50 | 1392 | | Швейцария (CHF) | | Ciba Special | 74,60 | -0,93 | 75,30 | 345 | | Lonza Grp AG | 74,40 | -1,26 | 75,35 | 116 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,05 | -0,60 | 58,40 | 3391 | | Nestle | 377,00 | -0,98 | 380,75 | 817 | | Novartis | 65,00 | -0,38 | 65,25 | 4594 | | Roche | 201,20 | +1,41 | 198,40 | 12 | | Swiss Re | 84,30 | -0,47 | 84,70 | 1288 | | UBS AG | 111,60 | -0,62 | 112,30 | 4054 | | Zurich Fin | 222,60 | -0,31 | 223,30 | 757 | | Швеция (SEK) | | ABB | 56,00 | -0,44 | 56,25 | 5118 | | Electrolux | 179,00 | +0,56 | 178,00 | 1692 | | Ericsson | 28,20 | -0,35 | 28,30 | 114454 | | Nordea | 77,00 | -0,32 | 77,25 | 20972 | | Volvo | 338,50 | +0,45 | 337,00 | 2471 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,19 | 2,68 | 5536 | | Fiat | 7,42 | -0,20 | 7,44 | 5166 | | Голландия (EUR) | | ABN Amro Hld | 19,93 | -0,85 | 20,10 | 7622 | | Aegon NV | 12,21 | +0,08 | 12,20 | 7310 | | Ahold Kon | 6,30 | -0,47 | 6,33 | 3440 | | Fortis | 23,86 | -1,32 | 24,18 | 3739 | | ING Grp | 24,46 | -0,77 | 24,65 | 4608 | | Philips | 21,97 | -0,81 | 22,15 | 3669 | | Royal Dutch | 52,15 | -0,95 | 52,65 | 256 | | Россия (ADR) | | АФК Система | 23,14 | +3,96 | 22,70 | 447 | | Вимм-Билль-Данн | 17,75 | -0,11 | 17,77 | 4 | | Вымпелком | 45,62 | -0,18 | 45,70 | 140 | | Газпром | 66,70 | +1,06 | 66,30 | 954 | | ЛУКОЙЛ | 56,45 | -1,49 | 57,15 | 2114 | | Мобильные телесистемы | 42,07 | +2,48 | 41,05 | 603 | | Мосэнерго | 12,00 | -1,23 | 12,15 | 82 | | Норильский никель | 83,25 | +1,34 | 81,90 | 491 | | Пятерочка | 20,25 | — | 20,25 | 430 | | РАО ЕЭС России | 38,10 | -0,39 | 38,25 | 521 | | Ростелеком | 15,28 | -0,78 | 15,40 | 37 | | Сибнефть | 19,22 | -8,79 | 19,90 | 702 | | Стальная группа Мечел | 36,52 | +1,30 | 36,05 | 49 | | Сургутнефтегаз | 53,00 | -1,12 | 53,60 | 329 | | Татнефть | 60,50 | +3,49 | 58,46 | 19 | | ЮКОС | 3,09 | +14,44 | 2,70 | 932 | | Канада (CAD) | | Alcan Inc | 36,57 | -1,00 | 36,94 | 534 | | Bank of Montreal | 58,44 | +0,24 | 58,30 | 315 | | Bank Nova Scotia | 43,68 | +0,41 | 43,50 | 682 | | BCE Inc | 31,35 | -0,03 | 31,36 | 493 | | Imperial Oil | 135,00 | +0,04 | 134,95 | 98 | | Loblaw Cos Ltd | 70,50 | -0,51 | 70,86 | 38 | | Nortel Networks | 3,74 | -2,35 | 3,83 | 4992 | | Royal Bank of Canada | 85,00 | +0,12 | 84,90 | 446 |
|
