| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +0,69 | 10,1 | 2473 | | ANZ Banking Grp | 28,1 | +1,26 | 27,7 | 7892 | | CommonWealth Bank | 60,6 | +0,97 | 60,0 | 2582 | | National Australian Bank | 42,7 | +1,16 | 42,2 | 3292 | | Telstra Corp | 4,7 | -0,21 | 4,7 | 30120 | | Westpac Banking | 28,0 | +0,11 | 28,0 | 5428 | | Япония (JPY) | | Asahi Kasei | 778,0 | -2,87 | 801,0 | 5419 | | Daiwa Securities | 981,0 | +0,72 | 974,0 | 9091 | | Fuji Photo Film | 4840,0 | +0,41 | 4820,0 | 2124 | | Fujitsu Ltd | 781,0 | +1,96 | 766,0 | 9078 | | Honda Motor Co | 3790,0 | +0,26 | 3780,0 | 5684 | | Kao Corp | 3270,0 | +0,93 | 3240,0 | 1777 | | KDDI* | 773000,0 | -0,64 | 778000,0 | 18 | | Mitsubishi Fin Gr* | 948,0 | +1,50 | 934,0 | 54893 | | Mitsubishi Electric | 1257,0 | -2,63 | 1291,0 | 6271 | | NEC Corp | 501,0 | -0,60 | 504,0 | 10377 | | Nippon Steel Corp | 629,0 | -4,55 | 659,0 | 44895 | | Nissan Motor Co | 1144,0 | -0,35 | 1148,0 | 13653 | | NTT* | 511000,0 | +1,39 | 504000,0 | 31 | | NTT DoCoMo* | 173000,0 | -0,57 | 174000,0 | 76 | | Pioneer | 968,0 | -4,72 | 1016,0 | 4079 | | Ricoh | 1965,0 | -1,60 | 1997,0 | 3023 | | Seikisui House | 1238,0 | +1,73 | 1217,0 | 5004 | | Shin-Etsu Chem | 6490,0 | -0,15 | 6500,0 | 2006 | | Sony | 5320,0 | -0,56 | 5350,0 | 3705 | | Sumitomo Chem | 904,0 | +2,73 | 880,0 | 10403 | | TDK Corp | 7410,0 | -0,40 | 7440,0 | 1222 | | Toshiba Corp | 855,0 | — | 855,0 | 16922 | | Toyota Motor Co | 6120,0 | +0,16 | 6110,0 | 7510 | | Гонконг (HKD) | | Cheung Kong | 138,6 | +0,65 | 137,7 | 7338 | | China Mobile | 131,8 | -1,05 | 133,2 | 22384 | | China Unicom | 15,3 | +0,39 | 15,3 | 16787 | | CLP Holdings | 51,2 | -1,16 | 51,8 | 6529 | | CNOOC | 12,5 | +0,65 | 12,4 | 95144 | | Hang Seng Bank | 143,6 | -1,17 | 145,3 | 5805 | | Henderson Land | 64,8 | -1,82 | 66,0 | 5672 | | HSBC Holdings | 135,5 | -0,51 | 136,2 | 22426 | | Hutchison | 87,9 | -0,28 | 88,2 | 11673 | | Франция (EUR) | | Axa | 26,4 | -2,58 | 27,1 | 10281 | | BNP Paribas | 70,2 | -1,74 | 71,5 | 3835 | | Bouygues | 59,2 | -2,97 | 61,0 | 1192 | | Danone | 60,1 | -0,69 | 60,6 | 1780 | | EADS | 22,1 | -3,62 | 23,0 | 2943 | | France Telecom | 26,7 | +2,97 | 25,9 | 16090 | | Lafarge | 104,8 | -3,38 | 108,5 | 1183 | | Michelin | 76,3 | -3,99 | 79,5 | 1338 | | Peugeot | 52,3 | -4,69 | 54,8 | 1545 | | Renault | 91,7 | -2,91 | 94,5 | 1832 | | Sanofi-Synthelab | 59,2 | -1,30 | 60,0 | 4137 | | Schneider Elec | 86,6 | -2,35 | 88,6 | 1262 | | STMicroelectronics | 10,9 | -2,67 | 11,2 | 6464 | | Total Fina Elf | 54,0 | -0,59 | 54,3 | 6755 | | Великобритания (GBp) | | ARM Holdings | 128,3 | — | 128,3 | 7532 | | Barclays | 494,0 | -2,95 | 509,0 | 49839 | | BP | 576,0 | -1,87 | 587,0 | 31245 | | BAT | 1788,0 | -1,65 | 1818,0 | 4579 | | British Airways | 328,8 | -4,85 | 345,5 | 11912 | | British Telecom | 283,5 | +0,44 | 282,3 | 29147 | | Cable & Wireless | 184,0 | +0,55 | 183,0 | 12037 | | Cadbury Schweppes | 602,5 | -1,63 | 612,5 | 4276 | | HSBC Hldg | 831,0 | -1,54 | 844,0 | 28578 | | Lloyds TSB Grp | 469,5 | -2,44 | 481,3 | 23153 | | Marks & Spencer | 602,5 | -2,67 | 619,0 | 11712 | | Prudential | 640,0 | -2,74 | 658,0 | 12099 | | Reuters Group | 612,5 | -0,41 | 615,0 | 4521 | | Rio Tinto | 5101,0 | -5,19 | 5380,0 | 7670 | | Sainsbury | 408,8 | -1,15 | 413,5 | 11243 | | Unilever | 1798,0 | +0,84 | 1783,0 | 5906 | | Vodafone Airtch | 191,8 | +0,26 | 191,3 | 127524 | | Германия (EUR) | | Allianz AG | 138,3 | -2,48 | 141,8 | 4176 | | BASF | 87,6 | -2,87 | 90,2 | 3974 | | Bayer AG | 53,3 | -1,35 | 54,1 | 4546 | | BMW | 40,7 | -2,51 | 41,8 | 2646 | | Commerzbank AG | 25,0 | -2,72 | 25,7 | 5656 | | Deutsche Bank n | 82,7 | -1,59 | 84,1 | 3718 | | Dt Telekom n | 15,2 | +2,50 | 14,8 | 49477 | | Hypovereinsbank | 43,7 | -1,18 | 44,2 | 47 | | Infineon Tech | 8,1 | -0,86 | 8,2 | 23221 | | Merck KGaA | 82,0 | +2,36 | 80,1 | 799 | | Munich Re | 119,4 | -1,36 | 121,0 | 1758 | | Sap AG | 34,9 | +0,11 | 34,9 | 5066 | | Siemens | 96,7 | -0,59 | 97,3 | 4240 | | Volkswagen AG | 163,3 | -4,05 | 170,2 | 2327 | | Финляндия (EUR) | | Nokia | 26,3 | +0,96 | 26,0 | 20632 | | Stora Enso | 10,7 | -4,66 | 11,2 | 5584 | | Швейцария (CHF) | | Ciba Special | 47,8 | -3,97 | 49,8 | 695 | | Lonza Grp AG | 122,1 | -4,01 | 127,2 | 646 | | CS Group | 65,3 | -2,68 | 67,1 | 8893 | | Nestle | 543,0 | -0,82 | 547,5 | 1249 | | Novartis | 58,4 | -1,35 | 59,2 | 10484 | | Roche | 217,2 | -0,91 | 219,2 | 18 | | Swiss Re | 88,2 | -9,58 | 97,6 | 12807 | | UBS AG | 50,6 | -4,53 | 53,0 | 14394 | | Zurich Fin | 305,8 | -3,01 | 315,3 | 1795 | | Швеция (SEK) | | ABB | 164,5 | -6,00 | 175,0 | 10407 | | Electrolux | 108,3 | -4,63 | 113,5 | 3332 | | Ericsson | 18,0 | -1,21 | 18,2 | 70676 | | Nordea | 104,1 | -1,51 | 105,7 | 8571 | | Volvo | 99,8 | -6,99 | 107,3 | 19440 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | +0,06 | 36,2 | 77 | | Aegon NV | 12,1 | -4,28 | 12,6 | 19741 | | Ahold Kon | 10,0 | +0,71 | 9,9 | 6140 | | Fortis | 17,3 | -4,05 | 18,0 | 16675 | | ING Grp | 25,5 | -2,45 | 26,2 | 21311 | | Philips | 27,4 | -2,35 | 28,1 | 7076 | | Россия (ADR) | | АФК Система | 40,40 | — | 40,00 | 570 | | Вимм-Билль-Данн | 122,77 | -8,80 | 134,62 | 139 | | Вымпелком | 30,17 | -1,85 | 30,74 | 641 | | Газпром | 50,66 | -0,20 | 51,10 | 8876 | | ЛУКОЙЛ | 86,90 | -0,93 | 85,60 | 3749 | | Мобильные телесистемы | 88,67 | -2,46 | 90,91 | 433 | | Норильский никель | 313,21 | -3,32 | 301,50 | 496 | | Пятерочка | 33,70 | +0,60 | 33,50 | 281 | | РАО ЕЭС России | 123,00 | +1,43 | 122,25 | 352 | | Ростелеком | 58,80 | +1,38 | 58,00 | 57 | | Мечел | 73,30 | -3,57 | 76,01 | 415 | | Сургутнефтегаз | 60,50 | +0,50 | 59,70 | 741 | | Канада (CAD) | | Bank of Montreal | 57,0 | +0,67 | 56,7 | 400 | | Bank Nova Scotia | 49,0 | -1,21 | 49,6 | 448 | | BCE Inc | 39,9 | -0,40 | 40,1 | 1125 | | Imperial Oil | 50,9 | -0,51 | 51,2 | 210 | | Loblaw Cos Ltd | 33,3 | -3,73 | 34,5 | 2000 | | Nortel Networks | 17,8 | -0,95 | 18,0 | 807 | | Royal Bank of Canada | 50,5 | -1,25 | 51,1 | 744 | | США ($) | | Abbott Labs | 54,81 | -0,72 | 55,21 | 407 | | Agilent Tech | 36,04 | -1,85 | 36,72 | 571 | | Alcoa | 35,00 | -3,61 | 36,31 | 1300 | | Allstate Corp | 51,32 | -2,51 | 52,64 | 555 | | Amer Electric Power | 46,59 | +0,39 | 46,41 | 180 | | Amer Express Co | 57,00 | -2,85 | 58,67 | 1001 | | AIG | 54,80 | -2,91 | 56,44 | 1784 | | Amgen | 55,09 | -0,72 | 55,49 | 2089 | | Analog Devices | 32,52 | -0,28 | 32,61 | 293 | | Anheuser-Busch | 48,92 | -1,65 | 49,74 | 690 | | Time Warner Inc | 17,01 | -1,68 | 17,30 | 2599 | | Apple Comp Inc | 164,00 | -1,44 | 166,39 | 13796 | | Applied Materials | 18,36 | -1,02 | 18,55 | 4991 | | Automatic Data Proc | 46,54 | -1,31 | 47,16 | 167 | | Bank of America | 43,01 | -3,07 | 44,37 | 3296 | | Bank of New York | 45,72 | -2,29 | 46,79 | 1014 | | Baxter Int | 58,69 | +0,74 | 58,26 | 271 | | BCE Inc | 40,71 | -1,05 | 41,14 | 22 | | Berkshire cl a* | 135,90 | -0,42 | 136,48 | 1 | | Berkshire cl b* | 4,53 | -0,35 | 4,54 | 6 | | Boeing Co | 88,54 | -1,61 | 89,99 | 981 | | Bristol Myers sq | 28,14 | +1,26 | 27,79 | 1751 | | Cardinal Health | 57,71 | -1,42 | 58,54 | 348 | | Carnival | 43,42 | -3,32 | 44,91 | 644 | | Caterpillar Inc | 68,45 | -1,43 | 69,44 | 713 | | ChevronTexaco | 85,06 | -1,07 | 85,98 | 1087 | | Cigna | 49,20 | -0,43 | 49,41 | 207 | | Cisco | 29,72 | -0,73 | 29,94 | 12513 | | Citigroup | 32,26 | -5,12 | 34,00 | 9506 | | Coca-Cola Co | 62,14 | -0,77 | 62,62 | 863 | | Colgate Palmoliv | 78,16 | -0,81 | 78,80 | 370 | | Costco Wholesale | 66,50 | -0,45 | 66,80 | 1267 | | Dow Chemical Co | 39,54 | -1,67 | 40,21 | 564 | | Du Pont Co | 44,85 | -1,02 | 45,31 | 544 | | Eastman Kodak | 23,55 | +0,17 | 23,51 | 324 | | Eli Lilly | 51,08 | -1,41 | 51,81 | 504 | | EMC Corp | 19,29 | -1,78 | 19,64 | 2000 | | Emerson Electric | 54,27 | -1,27 | 54,97 | 355 | | Exelon | 79,97 | +0,21 | 79,80 | 280 | | Exxon Mobil | 84,63 | -0,55 | 85,10 | 2114 | | Fannie Mae | 37,77 | -7,18 | 40,69 | 2260 | | Ford Motor Co | 7,50 | -2,60 | 7,70 | 4654 | | Gap Inc | 19,75 | -1,69 | 20,09 | 686 | | Genentech | 74,54 | -0,60 | 74,99 | 449 | | General Elec Co | 38,03 | -1,60 | 38,65 | 3019 | | General Motors | 27,62 | -5,64 | 29,27 | 2965 | | Goldman Sachs Gr | 223,83 | -0,63 | 225,25 | 1120 | | HJ Heinz Co | 45,11 | -1,16 | 45,64 | 144 | | Halliburton Co | 36,60 | -1,13 | 37,02 | 695 | | Hewlett-Packard | 50,51 | -0,47 | 50,75 | 2601 | | Home Depot Inc | 28,39 | -2,34 | 29,07 | 1518 | | Honeywell Int | 55,34 | -0,97 | 55,88 | 594 | | Illinois Tool Works | 54,02 | -0,79 | 54,45 | 233 | | Intel Corp | 25,21 | -1,18 | 25,51 | 15470 | | IBM | 104,44 | -0,33 | 104,79 | 894 | | Intl Paper | 33,42 | -2,02 | 34,11 | 334 | | Johnson&Johnson | 67,98 | +0,34 | 67,75 | 1488 | | J P Morgan Chase | 41,64 | -3,37 | 43,09 | 2510 | | Kimberly-Clark | 68,82 | -0,48 | 69,15 | 228 | | Kohls | 48,11 | -3,16 | 49,68 | 757 | | Kroger | 28,10 | -1,92 | 28,65 | 560 | | Lehman Brothers | 59,88 | -4,01 | 62,38 | 1190 | | Lockheed Martin | 112,24 | +0,78 | 111,37 | 240 | | Lowes Cos | 23,32 | -6,76 | 25,01 | 2506 | | Marsh & McLennan | 25,09 | -1,10 | 25,37 | 354 | | McDonalds Corp | 58,90 | +1,32 | 58,13 | 929 | | Medtronic | 45,45 | -0,70 | 45,77 | 487 | | Merck & Co | 58,39 | +0,02 | 58,38 | 939 | | Merrill Lynch | 53,42 | -4,79 | 56,11 | 2419 | | Metlife Inc | 62,80 | -1,83 | 63,97 | 698 | | Micron Tech | 9,11 | -0,44 | 9,15 | 1001 | | Microsoft | 33,97 | -0,35 | 34,09 | 15790 | | Minnesota Mining | 81,38 | -0,23 | 81,57 | 472 | | Motorola Inc | 16,27 | -2,05 | 16,61 | 1561 | | Occidental Petr | 68,20 | -0,44 | 68,50 | 599 | | Omnicom Group | 46,77 | -0,49 | 47,00 | 181 | | Oracle Corp | 20,48 | -1,54 | 20,80 | 8691 | | Pfizer Inc | 22,95 | -1,88 | 23,39 | 5182 | | Philip Morris | 73,68 | +0,68 | 73,18 | 1125 | | Raytheon Co | 61,86 | -0,34 | 62,07 | 189 | | Schering-plough | 29,96 | -0,07 | 29,98 | 823 | | Tenet Healthcare | 4,37 | -0,68 | 4,40 | 329 | | Texas Instrument | 31,32 | -1,32 | 31,74 | 967 | | Textron Inc | 64,10 | -0,06 | 64,14 | 178 | | Time Warner Inc | 17,01 | -1,68 | 17,30 | 2599 | | Tyco Int | 39,14 | +1,06 | 38,73 | 429 | | Unisys Corp | 5,33 | -6,00 | 5,67 | 404 | | UPS | 70,91 | -1,53 | 72,01 | 570 | | United Tech | 73,44 | -1,16 | 74,30 | 755 | | Unitedhealth Gr | 53,17 | -0,47 | 53,42 | 557 | | US Bancorp | 30,51 | -2,93 | 31,43 | 1232 | | Verizon Comm | 43,29 | -0,92 | 43,69 | 910 | | Wachovia | 37,89 | -3,19 | 39,14 | 2380 | | Wal-Mart Stores | 45,42 | -1,99 | 46,34 | 1893 | | Walt Disney Co | 31,65 | -2,71 | 32,53 | 1198 | | Washington Mutual | 18,57 | -6,87 | 19,94 | 1909 | | Wells Fargo | 30,23 | -2,92 | 31,14 | 6341 | | Xerox Corp | 16,20 | +2,40 | 15,82 | 1036 |
|
