| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +1,91 | 7,9 | 4721 | | ANZ Banking Grp | 24,5 | +0,62 | 24,4 | 3664 | | CommonWealth Bank | 44,2 | +0,11 | 44,1 | 1604 | | National Australian Bank | 32,6 | +0,21 | 32,6 | 2650 | | Telstra Corp | 4,0 | +0,76 | 4,0 | 24069 | | Westpac Banking | 23,2 | +0,52 | 23,0 | 2052 | | Япония (JPY) | | Asahi Kasei | 791,0 | -2,83 | 814,0 | 9646 | | Daiwa Securities | 1249,0 | -4,07 | 1302,0 | 9565 | | Fuji Photo Film | 3810,0 | -3,05 | 3930,0 | 2290 | | Fujitsu Ltd | 1017,0 | -2,21 | 1040,0 | 17701 | | Honda Motor Co | 6310,0 | -0,16 | 6320,0 | 5706 | | Kao Corp | 3040,0 | -0,33 | 3050,0 | 2510 | | KDDI* | 653,0 | -1,36 | 662,0 | 18 | | Mitsubishi Fin Gr* | 1520,0 | -0,65 | 1530,0 | 37 | | Mitsubishi Electric | 859,0 | -2,28 | 879,0 | 7150 | | NEC Corp | 757,0 | -3,57 | 785,0 | 19578 | | Nippon Steel Corp | 406,0 | -0,49 | 408,0 | 87691 | | Nissan Motor Co | 1239,0 | +0,57 | 1232,0 | 19784 | | NTT* | 559,0 | -0,18 | 560,0 | 40 | | NTT DoCoMo* | 189,0 | -2,07 | 193,0 | 304 | | Pioneer | 1638,0 | -1,86 | 1669,0 | 1918 | | Ricoh | 1973,0 | -1,05 | 1994,0 | 5072 | | Seikisui House | 1626,0 | -0,49 | 1634,0 | 10639 | | Shin-Etsu Chem | 6640,0 | -2,35 | 6800,0 | 2798 | | Sony | 4910,0 | -2,39 | 5030,0 | 7549 | | Sumitomo Chem | 855,0 | -1,50 | 868,0 | 10630 | | TDK Corp | 8060,0 | -3,01 | 8310,0 | 1880 | | Toshiba Corp | 773,0 | -1,90 | 788,0 | 24491 | | Toyota Motor Co | 5850,0 | -0,51 | 5880,0 | 10381 | | Гонконг (HKD) | | Cheung Kong | 82,40 | -2,14 | 84,20 | 6621 | | China Mobile | 38,00 | -2,81 | 39,10 | 33656 | | China Unicom | 6,65 | -1,48 | 6,75 | 16182 | | CLP Holdings | 44,00 | -0,11 | 44,05 | 4814 | | CNOOC | 6,05 | — | 6,05 | 123542 | | Hang Seng Bank | 103,10 | -0,67 | 103,80 | 2854 | | Henderson Land | 38,30 | -0,52 | 38,50 | 4042 | | HSBC Holdings | 130,00 | -0,99 | 131,30 | 25767 | | Hutchison | 77,70 | -1,46 | 78,85 | 16728 | | Франция (EUR) | | Alcatel | 10,97 | -1,35 | 11,12 | 7397 | | Axa | 26,67 | -2,13 | 27,25 | 7190 | | BNP Paribas | 70,80 | -0,98 | 71,50 | 2633 | | Bouygues | 43,21 | -1,44 | 43,84 | 775 | | Danone | 87,20 | -0,17 | 87,35 | 1074 | | EADS | 31,48 | +0,10 | 31,45 | 2636 | | France Telecom | 19,10 | -2,25 | 19,54 | 13089 | | Lafarge | 74,65 | -1,32 | 75,65 | 764 | | Michelin | 49,30 | -1,50 | 50,05 | 499 | | Peugeot | 48,25 | -1,03 | 48,75 | 1192 | | Renault | 73,40 | -0,54 | 73,80 | 914 | | Sanofi-Synthelab | 76,45 | -1,48 | 77,60 | 3792 | | Schneider Elec | 78,60 | -0,57 | 79,05 | 670 | | STMicroelectronics | 15,75 | -1,81 | 16,04 | 4831 | | Total Fina Elf | 223,50 | — | 223,50 | 1904 | | Vivendi Universal | 25,72 | -0,69 | 25,90 | 4997 | | Великобритания (GBp) | | ARM Holdings | 130,25 | -0,76 | 131,25 | 7495 | | BAE System | 416,75 | -0,36 | 418,25 | 20564 | | Barclays | 610,00 | -1,69 | 620,50 | 38081 | | BP | 664,50 | -0,23 | 666,00 | 75931 | | BAT | 1243,00 | -0,64 | 1251,00 | 2330 | | British Airways | 324,50 | -1,37 | 329,00 | 7369 | | British Telecom | 210,75 | -2,32 | 215,75 | 59950 | | Cable & Wireless | 120,56 | -1,83 | 123,00 | 13087 | | Cadbury Schweppes | 559,50 | -0,53 | 562,50 | 4507 | | HSBC Hldg | 954,00 | -0,63 | 960,00 | 27838 | | Lloyds TSB Grp | 508,16 | -0,68 | 511,50 | 20535 | | Marks & Spencer | 485,75 | +0,10 | 485,25 | 6343 | | Prudential | 565,00 | -1,74 | 575,00 | 15578 | | Reuters Group | 423,10 | -1,51 | 429,50 | 8759 | | Rio Tinto | 2816,92 | +0,61 | 2800,00 | 5414 | | Sainsbury | 305,75 | -1,13 | 309,25 | 11607 | | Unilever | 582,50 | -1,60 | 592,00 | 15004 | | Vodafone Airtch | 124,09 | -1,39 | 126,00 | 406616 | | Германия (EUR) | | Allianz AG | 128,45 | -1,61 | 130,55 | 2599 | | BASF | 63,69 | +0,32 | 63,49 | 2106 | | Bayer AG | 35,07 | -1,43 | 35,58 | 2498 | | BMW | 36,57 | -1,16 | 37,00 | 1767 | | Commerzbank AG | 26,15 | -1,32 | 26,50 | 1893 | | Daimler-Chrysler | 44,29 | -1,80 | 45,10 | 3572 | | Deutsche Bank n | 84,62 | -1,43 | 85,85 | 2474 | | Dt Telekom n | 13,48 | -1,32 | 13,66 | 24651 | | Hypovereinsbank | 27,13 | +0,04 | 27,12 | 568 | | Infineon Tech | 8,02 | -1,72 | 8,16 | 4974 | | Merck KGaA | 77,66 | -1,21 | 78,61 | 494 | | Munich Re | 110,50 | -1,29 | 111,94 | 1185 | | Sap AG | 152,14 | -1,41 | 154,31 | 772 | | Siemens | 71,34 | -0,99 | 72,05 | 3086 | | Volkswagen AG | 46,53 | -1,02 | 47,01 | 1460 | | Финляндия (EUR) | | Nokia | 15,44 | -0,52 | 15,52 | 18260 | | Stora Enso | 11,05 | -0,72 | 11,13 | 1326 | | Швейцария (CHF) | | Ciba Special | 81,80 | -1,74 | 83,25 | 512 | | Lonza Grp AG | 84,00 | -0,30 | 84,25 | 144 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,85 | -0,76 | 72,40 | 3254 | | Nestle | 390,50 | -1,26 | 395,50 | 1101 | | Novartis | 71,70 | +0,56 | 71,30 | 12310 | | Roche | 220,10 | -0,54 | 221,30 | 14 | | Swiss Re | 96,40 | -1,53 | 97,90 | 1300 | | UBS AG | 132,80 | -1,26 | 134,50 | 2716 | | Zurich Fin | 280,50 | -0,88 | 283,00 | 612 | | Швеция (SEK) | | ABB | 83,75 | -2,33 | 85,75 | 7655aaz | | Electrolux | 203,00 | -1,46 | 206,00 | 983 | | Ericsson | 26,90 | -1,47 | 27,30 | 155613 | | Nordea | 83,00 | -0,90 | 83,75 | 7154 | | Volvo | 371,00 | -1,33 | 376,00 | 1267 | | Италия (EUR) | | Bank di Lavoro | 2,89 | +1,33 | 2,85 | 8545 | | Fiat | 8,47 | +2,74 | 8,24 | 28506 | | Голландия (EUR) | | ABN Amro Hld | 22,21 | — | 22,21 | 6587 | | Aegon NV | 13,01 | -1,14 | 13,16 | 6473 | | Ahold Kon | 6,55 | -0,76 | 6,60 | 6878 | | Fortis | 27,60 | -1,18 | 27,93 | 2451 | | ING Grp | 28,64 | -1,21 | 28,99 | 6132 | | Philips | 25,91 | -0,38 | 26,01 | 3984 | | Россия (ADR) | | АФК Система | 25,00 | +3,09 | 24,25 | 366 | | Вимм-Билль-Данн | 26,40 | -1,23 | 26,73 | 22 | | Вымпелком | 49,42 | +1,77 | 48,56 | 801 | | Газпром | 92,10 | +1,54 | 90,70 | 871 | | ЛУКОЙЛ | 71,60 | +6,07 | 67,50 | 2667 | | Мобильные телесистемы | 37,49 | +1,87 | 36,80 | 3312 | | Норильский никель | 80,00 | +5,12 | 76,10 | 199 | | Пятерочка | 14,10 | +3,30 | 13,65 | 470 | | РАО ЕЭС России | 46,80 | +3,45 | 45,24 | 945 | | Ростелеком | 14,29 | -0,28 | 14,33 | 75 | | Сибнефть | 20,15 | +3,87 | 19,40 | 278 | | Стальная группа Мечел | 25,20 | +0,40 | 25,10 | 34 | | Сургутнефтегаз | 64,20 | +4,39 | 61,50 | 739 | | Татнефть | 74,38 | -0,68 | 74,89 | 21 | | ЮКОС | 8,88 | +2,07 | 8,70 | 283 | | Канада (CAD) | | Alcan Inc | 50,05 | -0,20 | 50,15 | 829 | | Bank of Montreal | 69,41 | -1,18 | 70,24 | 472 | | Bank Nova Scotia | 45,80 | -0,95 | 46,24 | 963 | | BCE Inc | 28,26 | -1,77 | 28,77 | 3030 | | Imperial Oil | 121,87 | -0,02 | 121,89 | 50 | | Loblaw Cos Ltd | 57,15 | -0,14 | 57,23 | 86 | | Nortel Networks | 3,67 | -2,65 | 3,77 | 3870 | | Royal Bank of Canada | 91,51 | +0,34 | 91,20 | 491 |
|
