| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -0,87 | 9,2 | 2845 | | ANZ Banking Grp | 27,3 | -0,29 | 27,4 | 2404 | | CommonWealth Bank | 46,5 | -0,54 | 46,7 | 1277 | | National Australian Bank | 37,3 | -0,80 | 37,6 | 2093 | | Telstra Corp | 3,7 | -2,35 | 3,8 | 85765 | | Westpac Banking | 23,0 | -0,65 | 23,2 | 3106 | | Япония (JPY) | | Asahi Kasei | 770,0 | +0,13 | 769,0 | 4486 | | Daiwa Securities | 1429,0 | +3,48 | 1381,0 | 14373 | | Fuji Photo Film | 4460,0 | -1,11 | 4510,0 | 2314 | | Fujitsu Ltd | 1012,0 | +0,40 | 1008,0 | 14967 | | Honda Motor Co | 4120,0 | +0,49 | 4100,0 | 3440 | | Kao Corp | 3150,0 | -1,87 | 3210,0 | 953 | | KDDI* | 784000,0 | +1,42 | 773000,0 | 14 | | Mitsubishi Fin Gr* | 1560000,
0 | +1,96 | 1530000,0 | 67 | | Mitsubishi Electric | 1010,0 | +0,40 | 1006,0 | 5360 | | NEC Corp | 666,0 | +0,30 | 664,0 | 11410 | | Nippon Steel Corp | 495,0 | +1,23 | 489,0 | 58719 | | Nissan Motor Co | 1370,0 | +0,07 | 1369,0 | 14707 | | NTT* | 624000,0 | +1,63 | 614000,0 | 42 | | NTT DoCoMo* | 193000,0 | +0,52 | 192000,0 | 123 | | Pioneer | 1921,0 | -2,59 | 1972,0 | 3952 | | Ricoh | 2420,0 | -1,22 | 2450,0 | 4042 | | Seikisui House | 1841,0 | -0,59 | 1852,0 | 3426 | | Shin-Etsu Chem | 7790,0 | -0,38 | 7820,0 | 1648 | | Sony | 4490,0 | +1,13 | 4440,0 | 8994 | | Sumitomo Chem | 834,0 | -4,58 | 874,0 | 18978 | | TDK Corp | 9740,0 | +0,41 | 9700,0 | 659 | | Toshiba Corp | 707,0 | -2,21 | 723,0 | 44361 | | Toyota Motor Co | 6800,0 | +0,59 | 6760,0 | 7932 | | Гонконг (HKD) | | Cheung Kong | 83,4 | -1,59 | 84,7 | 4040 | | China Mobile | 56,3 | -2,17 | 57,5 | 20804 | | China Unicom | 8,0 | -0,62 | 8,0 | 22266 | | CLP Holdings | 47,7 | -0,52 | 47,9 | 2780 | | CNOOC | 6,3 | -0,64 | 6,3 | 55980 | | Hang Seng Bank | 98,7 | -0,10 | 98,8 | 1222 | | Henderson Land | 43,9 | -0,79 | 44,3 | 2528 | | HSBC Holdings | 144,0 | -1,44 | 146,1 | 20750 | | Hutchison | 69,3 | -0,29 | 69,5 | 10583 | | Франция (EUR) | | Alcatel | 9,3 | -0,85 | 9,4 | 6467 | | Axa | 30,1 | +0,27 | 30,0 | 4431 | | BNP Paribas | 86,8 | -0,12 | 86,9 | 1289 | | Bouygues | 42,9 | -0,79 | 43,3 | 974 | | Danone | 112,0 | -0,27 | 112,3 | 366 | | EADS | 20,3 | -0,78 | 20,4 | 4296 | | France Telecom | 18,4 | -1,34 | 18,6 | 7098 | | Lafarge | 102,6 | -0,58 | 103,2 | 264 | | Michelin | 58,4 | -0,60 | 58,7 | 378 | | Peugeot | 42,9 | -0,72 | 43,2 | 1895 | | Renault | 89,8 | -0,33 | 90,1 | 1041 | | Sanofi-Synthelab | 68,8 | -0,29 | 69,0 | 3109 | | Schneider Elec | 90,4 | +0,67 | 89,8 | 142 | | STMicroelectronics | 13,5 | +0,60 | 13,4 | 2942 | | Total Fina Elf | 51,9 | +1,17 | 51,3 | 4288 | | Великобритания (GBp) | | ARM Holdings | 116,5 | — | 116,5 | 3077 | | BAE System | 400,5 | +1,20 | 395,8 | 20139 | | Barclays | 702,5 | +0,64 | 698,0 | 24427 | | BP | 579,5 | +1,22 | 572,5 | 34334 | | BAT | 1430,0 | +0,07 | 1429,0 | 3631 | | British Airways | 429,8 | -1,94 | 438,3 | 18957 | | British Telecom | 263,5 | -1,13 | 266,5 | 25368 | | Cable & Wireless | 138,3 | -1,25 | 140,0 | 7541 | | Cadbury Schweppes | 560,5 | -0,71 | 564,5 | 5240 | | HSBC Hldg | 992,0 | -0,65 | 998,5 | 23839 | | Lloyds TSB Grp | 555,0 | -0,18 | 556,0 | 16051 | | Marks & Spencer | 660,5 | +0,99 | 654,0 | 8490 | | Prudential | 633,0 | -0,31 | 635,0 | 9423 | | Reuters Group | 439,0 | +0,06 | 438,8 | 2282 | | Rio Tinto | 2578,0 | +4,67 | 2463,0 | 6945 | | Sainsbury | 391,3 | +0,97 | 387,5 | 11828 | | Unilever | 1327,0 | +0,08 | 1326,0 | 10270 | | Vodafone Airtch | 126,0 | -0,20 | 126,3 | 152755 | | Германия (EUR) | | Allianz AG | 140,2 | -0,21 | 140,5 | 1626 | | BASF | 64,9 | +0,39 | 64,7 | 1333 | | Bayer AG | 40,4 | +0,87 | 40,0 | 3100 | | BMW | 42,0 | -1,01 | 42,4 | 1554 | | Commerzbank AG | 26,5 | -0,49 | 26,6 | 2771 | | Daimler-Chrysler | 39,8 | -0,13 | 39,8 | 2677 | | Deutsche Bank n | 97,6 | -0,38 | 98,0 | 2656 | | Dt Telekom n | 12,4 | -1,50 | 12,6 | 14216 | | Hypovereinsbank | 35,1 | +0,17 | 35,0 | 271 | | Infineon Tech | 9,6 | -0,42 | 9,6 | 4600 | | Merck KGaA | 81,7 | -0,17 | 81,8 | 198 | | Munich Re | 124,9 | -0,82 | 125,9 | 979 | | Sap AG | 161,3 | +0,04 | 161,2 | 895 | | Siemens | 67,1 | -1,11 | 67,8 | 3268 | | Volkswagen AG | 69,2 | -0,62 | 69,6 | 1059 | | Финляндия (EUR) | | Nokia | 15,4 | -0,32 | 15,4 | 11893 | | Stora Enso | 11,7 | -0,43 | 11,7 | 3232 | | Швейцария (CHF) | | Ciba Special | 75,8 | -0,72 | 76,3 | 266 | | Lonza Grp AG | 87,3 | +0,11 | 87,2 | 162 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 75,4 | — | 75,4 | 5446 | | Nestle | 439,3 | +0,11 | 438,8 | 497 | | Novartis | 72,9 | — | 72,9 | 2134 | | Roche | 239,5 | +0,38 | 238,6 | 22 | | Swiss Re | 97,7 | +0,15 | 97,5 | 891 | | UBS AG | 76,9 | +0,65 | 76,4 | 4340 | | Zurich Fin | 310,3 | -0,16 | 310,8 | 326 | | Швеция (SEK) | | ABB | 101,0 | +0,50 | 100,5 | 2692 | | Electrolux | 122,0 | -0,81 | 123,0 | 2277 | | Ericsson | 26,0 | +0,78 | 25,8 | 106325 | | Nordea | 98,2 | -0,30 | 98,5 | 5867 | | Volvo | 431,5 | -0,35 | 433,0 | 973 | | Голландия (EUR) | | ABN Amro Hld | 12,9 | +0,52 | 12,8 | 6572 | | Ahold Kon | 23,4 | -0,34 | 23,4 | 4526 | | Fortis | 14,7 | -0,20 | 14,7 | 2279 | | ING Grp | 8,3 | -0,24 | 8,4 | 8616 | | Philips | 32,7 | -0,03 | 32,7 | 2183 | | Канада (CAD) | 35,0 | -0,03 | 35,0 | 4858 | | Alcan Inc | 27,7 | +0,04 | 27,7 | 2681 | | Bank Nova Scotia | 44,3 | -0,76 | 44,7 | 1091 | | BCE Inc | 68,2 | +0,09 | 68,1 | 1160 | | Imperial Oil | 48,2 | -0,80 | 48,6 | 2872 | | Loblaw Cos Ltd | 31,4 | -0,63 | 31,6 | 2697 | | Nortel Networks | 36,1 | -1,93 | 36,8 | 1201 | | Royal Bank of Canada | 47,0 | -0,36 | 47,2 | 283 | | Россия (ADR) | | АФК Система | 27,98 | +4,09 | 26,90 | 114 | | Вимм-Билль-Данн | 44,68 | +1,13 | 44,18 | 10 | | Вымпелком | 61,33 | -0,68 | 61,75 | 81 | | Газпром | 43,41 | +1,39 | 43,79 | 2572 | | ЛУКОЙЛ | 73,51 | +4,59 | 74,10 | 1801 | | Мобильные телесистемы | 37,97 | -0,63 | 38,21 | 186 | | Мосэнерго | 19,85 | +1,79 | 19,50 | 6 | | Норильский никель | 130,00 | +2,76 | 126,75 | 371 | | Пятерочка | 19,50 | +0,52 | 19,40 | 119 | | РАО ЕЭС России | 73,70 | +2,50 | 71,90 | 42 | | Ростелеком | 30,98 | -0,26 | 31,06 | 35 | | Ростелеком | 30,60 | -0,52 | 30,76 | 18 | | Стальная группа Мечел | 21,94 | +1,95 | 21,52 | 48 | | Сургутнефтегаз | 64,51 | +1,71 | 64,50 | 880 | | США ($) на 06.10.06 | | Abbott Labs | 46,93 | +1,60 | 46,19 | 1022 | | Agilent Tech | 32,88 | -1,23 | 33,29 | 238 | | Alcoa | 28,45 | +2,56 | 27,74 | 1767 | | Allstate Corp | 62,73 | -0,67 | 63,15 | 468 | | Alltel | 56,42 | -0,97 | 56,97 | 202 | | Amer Electric Power | 37,11 | -0,40 | 37,26 | 198 | | Amer Express Co | 56,50 | -0,16 | 56,59 | 794 | | AIG | 66,60 | -0,63 | 67,02 | 786 | | Amgen | 73,96 | -0,07 | 74,01 | 1255 | | Analog Devices | 30,21 | +0,47 | 30,07 | 473 | | Anheuser-Busch | 46,98 | -0,21 | 47,08 | 182 | | Time Warner Inc | 18,81 | +0,16 | 18,78 | 2690 | | Apple Comp Inc | 73,98 | -0,32 | 74,22 | 4804 | | Applied Materials | 18,36 | +0,33 | 18,30 | 7703 | | Automatic Data Proc | 47,29 | -0,38 | 47,47 | 148 | | Bank of America | 54,20 | -0,07 | 54,24 | 1165 | | Bank of New York | 35,38 | -0,23 | 35,46 | 218 | | Baxter Int | 45,47 | -0,81 | 45,84 | 218 | | BCE Inc | 27,80 | -0,47 | 27,93 | 18 | | Bellsouth Corp | 42,25 | +0,76 | 41,93 | 943 | | Berkshire cl a* | 98,50 | -0,15 | 98,65 | 1 | | Berkshire cl b* | 3,27 | -0,46 | 3,28 | 1 | | Boeing Co | 82,97 | -0,85 | 83,68 | 828 | | Bristol Myers sq | 24,27 | -0,61 | 24,42 | 827 | | Cardinal Health | 64,74 | +1,12 | 64,02 | 678 | | Carnival | 47,87 | -1,03 | 48,37 | 529 | | Caterpillar Inc | 68,08 | +0,04 | 68,05 | 1001 | | ChevronTexaco | 64,00 | +0,53 | 63,66 | 1362 | | Cigna | 118,51 | +0,66 | 117,73 | 210 | | Cisco | 24,19 | +0,42 | 24,09 | 11866 | | Citigroup | 50,91 | -0,27 | 51,05 | 1236 | | Coca-Cola Co | 44,41 | -0,78 | 44,76 | 1618 | | Colgate Palmoliv | 62,09 | -0,89 | 62,65 | 292 | | Costco Wholesale | 49,67 | +0,38 | 49,48 | 649 | | Daimler-Chrysler | 50,16 | +0,08 | 50,12 | 38 | | Dow Chemical Co | 39,35 | +1,08 | 38,93 | 562 | | Du Pont Co | 45,50 | +1,22 | 44,95 | 1658 | | Eastman Kodak | 22,30 | +0,22 | 22,25 | 240 | | Eli Lilly | 57,55 | -0,02 | 57,56 | 218 | | EMC Corp | 12,55 | — | 12,55 | 2225 | | Emerson Electric | 84,41 | -0,42 | 84,77 | 237 | | Exelon | 60,16 | -0,51 | 60,47 | 287 | | Exxon Mobil | 67,67 | +0,22 | 67,52 | 3506 | | Fannie Mae | 57,67 | +0,07 | 57,63 | 308 | | First Data Corp | 22,79 | +0,09 | 22,77 | 984 | | Ford Motor Co | 8,19 | -1,44 | 8,31 | 2128 | | Gap Inc | 18,99 | -0,42 | 19,07 | 1308 | | Genentech | 84,89 | +2,03 | 83,20 | 1070 | | General Elec Co | 35,94 | -0,55 | 36,14 | 2310 | | General Motors | 30,87 | -0,58 | 31,05 | 2894 | | Goldman Sachs Gr | 176,82 | +0,67 | 175,65 | 857 | | HJ Heinz Co | 41,84 | +0,17 | 41,77 | 112 | | Halliburton Co | 27,84 | +0,58 | 27,68 | 1667 | | HCA-Healthcare | 50,19 | +0,16 | 50,11 | 219 | | Hewlett-Packard | 37,59 | -0,34 | 37,72 | 2057 | | Home Depot Inc | 37,21 | +0,19 | 37,14 | 1761 | | Honeywell Int | 41,98 | -0,78 | 42,31 | 522 | | Illinois Tool Works | 47,69 | -0,13 | 47,75 | 437 | | Intel Corp | 20,67 | +0,19 | 20,63 | 14531 | | IBM | 83,76 | +0,75 | 83,14 | 887 | | Intl Paper | 35,00 | -0,96 | 35,34 | 216 | | Johnson&Johnson | 64,86 | -0,31 | 65,06 | 812 | | J P Morgan Chase | 46,78 | -0,17 | 46,86 | 981 | | Kimberly-Clark | 65,88 | -0,33 | 66,10 | 95 | | Kohls | 67,47 | -0,24 | 67,63 | 562 | | Kroger | 22,41 | -0,36 | 22,49 | 1099 | | Lehman Brothers | 74,78 | +0,16 | 74,66 | 503 | | Lockheed Martin | 87,68 | +0,34 | 87,38 | 296 | | Lowes Cos | 29,46 | +0,86 | 29,21 | 1115 | | Lucent Tech | 2,27 | -0,44 | 2,28 | 1845 | | Marsh & McLennan | 27,50 | -1,72 | 27,98 | 277 | | McDonalds Corp | 40,21 | +0,25 | 40,11 | 1596 | | Medtronic | 49,14 | -0,30 | 49,29 | 507 | | Merck & Co | 41,78 | -0,19 | 41,86 | 986 | | Merrill Lynch | 81,79 | +0,41 | 81,46 | 530 | | Metlife Inc | 57,29 | -0,12 | 57,36 | 262 | | Micron Tech | 15,23 | +0,59 | 15,14 | 3369 | | Microsoft | 27,66 | -0,75 | 27,87 | 9346 | | Minnesota Mining | 75,74 | -0,28 | 75,95 | 284 | | Motorola Inc | 25,47 | -0,66 | 25,64 | 1159 | | Occidental Petr | 46,21 | +1,36 | 45,59 | 762 | | Omnicom Group | 94,10 | -0,58 | 94,65 | 241 | | Oracle Corp | 18,19 | — | 18,19 | 6258 | | Pfizer Inc | 27,60 | -1,08 | 27,90 | 2110 | | Philip Morris | 78,46 | -0,20 | 78,62 | 939 | | Raytheon Co | 49,10 | -0,04 | 49,12 | 195 | | Schering-plough | 22,21 | +0,68 | 22,06 | 667 | | Tenet Healthcare | 8,14 | -2,05 | 8,31 | 266 | | Texas Instrument | 31,63 | +1,02 | 31,31 | 2670 | | Textron Inc | 89,74 | -0,66 | 90,34 | 158 | | Time Warner Inc | 18,81 | +0,16 | 18,78 | 2690 | | Tyco Int | 27,89 | -0,14 | 27,93 | 1292 | | Unisys Corp | 5,84 | +0,17 | 5,83 | 101 | | UPS | 73,61 | -0,89 | 74,27 | 404 | | United Tech | 65,23 | -0,28 | 65,41 | 332 | | Unitedhealth Gr | 50,70 | -1,55 | 51,50 | 798 | | US Bancorp | 33,64 | -0,09 | 33,67 | 522 | | Verizon Comm | 36,52 | -0,76 | 36,80 | 2328 | | Wachovia | 56,06 | -0,36 | 56,26 | 550 | | Wal-Mart Stores | 48,16 | -0,33 | 48,32 | 1804 | | Walt Disney Co | 31,34 | — | 31,34 | 1077 | | Washington Mutual | 43,37 | +0,09 | 43,33 | 323 | | Wells Fargo | 36,20 | -0,39 | 36,34 | 440 | | Xerox Corp | 15,63 | -0,32 | 15,68 | 245 |
|
