| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,98 | 10,2 | 5549 | | ANZ Banking Grp | 28,3 | +1,03 | 28,1 | 9865 | | CommonWealth Bank | 59,3 | -2,15 | 60,6 | 5029 | | National Australian Bank | 42,1 | -1,34 | 42,7 | 7181 | | Telstra Corp | 4,6 | -1,08 | 4,7 | 19159 | | Westpac Banking | 27,7 | -1,32 | 28,0 | 6740 | | Япония (JPY) | | Asahi Kasei | 766,0 | -1,54 | 778,0 | 11111 | | Daiwa Securities | 1016,0 | +3,57 | 981,0 | 9665 | | Fuji Photo Film | 4840,0 | — | 4840,0 | 3342 | | Fujitsu Ltd | 793,0 | +1,54 | 781,0 | 21887 | | Honda Motor Co | 3790,0 | — | 3790,0 | 8921 | | Kao Corp | 3310,0 | +1,22 | 3270,0 | 2141 | | KDDI* | 771000,0 | -0,26 | 773000,0 | 24 | | Mitsubishi Fin Gr* | 935,0 | -1,37 | 948,0 | 68018 | | Mitsubishi Electric | 1299,0 | +3,34 | 1257,0 | 9852 | | NEC Corp | 490,0 | -2,20 | 501,0 | 19955 | | Nippon Steel Corp | 644,0 | +2,38 | 629,0 | 74784 | | Nissan Motor Co | 1133,0 | -0,96 | 1144,0 | 20586 | | NTT* | 500000,0 | -2,15 | 511000,0 | 51 | | NTT DoCoMo* | 175000,0 | +1,16 | 173000,0 | 121 | | Pioneer | 1013,0 | +4,65 | 968,0 | 4458 | | Ricoh | 1990,0 | +1,27 | 1965,0 | 3905 | | Seikisui House | 1238,0 | — | 1238,0 | 4788 | | Shin-Etsu Chem | 6410,0 | -1,23 | 6490,0 | 3278 | | Sony | 5330,0 | +0,19 | 5320,0 | 6227 | | Sumitomo Chem | 890,0 | -1,55 | 904,0 | 8341 | | TDK Corp | 7710,0 | +4,05 | 7410,0 | 2234 | | Toshiba Corp | 876,0 | +2,46 | 855,0 | 22558 | | Toyota Motor Co | 6110,0 | -0,16 | 6120,0 | 11340 | | Гонконг (HKD) | | Cheung Kong | 139,7 | +0,79 | 138,6 | 14367 | | China Mobile | 134,4 | +1,97 | 131,8 | 56408 | | China Unicom | 15,8 | +3,13 | 15,3 | 28330 | | CLP Holdings | 51,3 | +0,29 | 51,2 | 4132 | | CNOOC | 13,2 | +5,93 | 12,5 | 195169 | | Hang Seng Bank | 142,0 | -1,11 | 143,6 | 2966 | | Henderson Land | 64,3 | -0,77 | 64,8 | 8119 | | HSBC Holdings | 135,2 | -0,22 | 135,5 | 30973 | | Hutchison | 87,9 | — | 87,9 | 12720 | | Франция (EUR) | | Axa | 26,4 | +0,53 | 26,3 | 12563 | | BNP Paribas | 70,9 | +1,59 | 69,8 | 5606 | | Bouygues | 59,4 | +1,09 | 58,8 | 1504 | | Danone | 60,5 | +1,04 | 59,9 | 1559 | | EADS | 21,9 | -0,68 | 22,0 | 4202 | | France Telecom | 26,7 | +0,38 | 26,6 | 15408 | | Lafarge | 105,4 | +1,04 | 104,3 | 1023 | | Michelin | 79,0 | +4,37 | 75,7 | 1915 | | Peugeot | 53,1 | +2,51 | 51,8 | 1804 | | Renault | 94,6 | +3,77 | 91,1 | 1992 | | Sanofi-Synthelab | 59,8 | +1,25 | 59,1 | 4348 | | Schneider Elec | 88,8 | +3,16 | 86,1 | 1407 | | STMicroelectronics | 10,7 | -1,93 | 10,9 | 6380 | | Total Fina Elf | 54,9 | +1,65 | 54,0 | 9095 | | Великобритания (GBp) | | ARM Holdings | 131,0 | +2,34 | 128,0 | 6144 | | Barclays | 513,0 | +4,43 | 491,3 | 76020 | | BP | 577,5 | +0,87 | 572,5 | 47011 | | BAT | 1789,0 | +0,96 | 1772,0 | 3395 | | British Airways | 333,3 | +2,78 | 324,3 | 10577 | | British Telecom | 281,3 | +0,09 | 281,0 | 33345 | | Cable & Wireless | 185,3 | +2,43 | 180,9 | 18625 | | Cadbury Schweppes | 607,0 | +1,68 | 597,0 | 8341 | | HSBC Hldg | 832,4 | +0,67 | 826,0 | 49435 | | Lloyds TSB Grp | 471,3 | +0,96 | 466,8 | 25376 | | Marks & Spencer | 604,0 | +1,00 | 598,0 | 13165 | | Prudential | 643,5 | +2,14 | 630,0 | 11677 | | Reuters Group | 599,0 | -1,88 | 610,5 | 11166 | | Rio Tinto | 5228,0 | +3,46 | 5053,0 | 8878 | | Sainsbury | 418,0 | +2,45 | 408,0 | 12644 | | Unilever | 1776,5 | -0,78 | 1796,0 | 9077 | | Vodafone Airtch | 189,8 | +0,11 | 189,6 | 150098 | | Германия (EUR) | | Allianz AG | 137,5 | -0,20 | 137,8 | 4204 | | BASF | 90,3 | +3,23 | 87,4 | 3334 | | Bayer AG | 54,9 | +3,18 | 53,2 | 4802 | | BMW | 41,3 | +1,37 | 40,7 | 3136 | | Commerzbank AG | 25,1 | +0,04 | 25,1 | 7353 | | Deutsche Bank n | 83,8 | +1,29 | 82,8 | 5562 | | Dt Telekom n | 15,2 | +0,33 | 15,2 | 40425 | | Hypovereinsbank | 43,8 | +0,18 | 43,7 | 93 | | Infineon Tech | 8,0 | -0,62 | 8,1 | 15780 | | Merck KGaA | 87,1 | +5,95 | 82,3 | 1625 | | Munich Re | 119,4 | +0,17 | 119,2 | 1702 | | Sap AG | 35,3 | +1,17 | 34,9 | 7005 | | Siemens | 96,7 | +0,67 | 96,1 | 7879 | | Volkswagen AG | 164,5 | +0,24 | 164,1 | 2694 | | Финляндия (EUR) | | Nokia | 26,8 | +2,10 | 26,2 | 24142 | | Stora Enso | 10,8 | +1,22 | 10,6 | 4983 | | Швейцария (CHF) | | Ciba Special | 48,1 | +1,22 | 47,5 | 635 | | Lonza Grp AG | 125,7 | +3,46 | 121,5 | 265 | | CS Group | 64,5 | -1,53 | 65,5 | 12238 | | Nestle | 549,0 | +0,83 | 544,5 | 1162 | | Novartis | 58,4 | +0,17 | 58,3 | 9647 | | Roche | 221,2 | +1,79 | 217,3 | 11 | | Swiss Re | 84,8 | -3,14 | 87,6 | 9343 | | UBS AG | 50,3 | -0,40 | 50,5 | 21545 | | Zurich Fin | 305,8 | — | 305,8 | 1582 | | Швеция (SEK) | | ABB | 173,0 | +5,49 | 164,0 | 12936 | | Electrolux | 109,8 | +1,86 | 107,8 | 2925 | | Ericsson | 18,3 | +2,00 | 18,0 | 78190 | | Nordea | 105,0 | +0,48 | 104,5 | 12445 | | Volvo | 103,3 | +3,51 | 99,8 | 23139 | | Голландия (EUR) | | ABN Amro Hld | 36,3 | +0,17 | 36,2 | 232 | | Aegon NV | 11,8 | -2,15 | 12,1 | 21278 | | Ahold Kon | 9,5 | -3,73 | 9,9 | 16608 | | Fortis | 17,0 | -0,82 | 17,2 | 33130 | | ING Grp | 25,3 | +0,28 | 25,3 | 21273 | | Philips | 27,5 | +0,26 | 27,4 | 8197 | | Россия (ADR) | | АФК Система | 39,50 | -1,63 | 40,00 | 1239 | | Вимм-Билль-Данн | 124,74 | +3,54 | 120,48 | 60 | | Вымпелком | 31,17 | +3,52 | 30,11 | 1214 | | Газпром | 51,50 | +1,57 | 51,00 | 14042 | | ЛУКОЙЛ | 84,73 | +2,95 | 84,80 | 3300 | | Мобильные телесистемы | 87,86 | -0,67 | 88,45 | 718 | | Норильский никель | 297,00 | +1,89 | 291,50 | 493 | | Пятерочка | 33,65 | -0,15 | 33,70 | 176 | | РАО ЕЭС России | 123,00 | — | 124,00 | 232 | | Ростелеком | 59,50 | +1,19 | 58,80 | 51 | | Мечел | 75,94 | +5,18 | 72,20 | 316 | | Сургутнефтегаз | 59,27 | +0,17 | 60,00 | 585 | | Канада (CAD) | | Bank of Montreal | 57,0 | -0,40 | 57,2 | 437 | | Bank Nova Scotia | 49,3 | +0,08 | 49,2 | 581 | | BCE Inc | 39,9 | +0,10 | 39,8 | 1331 | | Imperial Oil | 51,8 | +2,01 | 50,7 | 195 | | Loblaw Cos Ltd | 33,1 | +1,88 | 32,4 | 264 | | Nortel Networks | 17,3 | +0,64 | 17,2 | 324 | | Royal Bank of Canada | 50,8 | +1,50 | 50,1 | 960 | | США ($) | | Abbott Labs | 55,61 | +1,44 | 54,82 | 591 | | Agilent Tech | 36,86 | +2,96 | 35,80 | 270 | | Alcoa | 35,50 | +1,23 | 35,07 | 917 | | Allstate Corp | 51,66 | +0,90 | 51,20 | 472 | | Amer Electric Power | 47,44 | +2,09 | 46,47 | 382 | | Amer Express Co | 57,40 | +0,05 | 57,37 | 1144 | | AIG | 55,12 | -0,42 | 55,35 | 1842 | | Amgen | 55,22 | +1,02 | 54,66 | 1810 | | Analog Devices | 32,38 | +1,25 | 31,98 | 288 | | Anheuser-Busch | 49,63 | +1,83 | 48,74 | 677 | | Time Warner Inc | 17,11 | +1,72 | 16,82 | 1646 | | Apple Comp Inc | 170,74 | +4,14 | 163,95 | 14873 | | Applied Materials | 18,50 | +1,09 | 18,30 | 6861 | | Automatic Data Proc | 46,45 | +0,82 | 46,07 | 269 | | Bank of America | 43,11 | +0,68 | 42,82 | 3685 | | Bank of New York | 46,45 | +0,45 | 46,24 | 754 | | Baxter Int | 58,52 | +1,00 | 57,94 | 252 | | BCE Inc | 40,53 | +0,17 | 40,46 | 34 | | Berkshire cl a* | 136,50 | — | 136,50 | 1 | | Berkshire cl b* | 4,55 | -0,30 | 4,57 | 5 | | Boeing Co | 87,86 | -0,46 | 88,27 | 668 | | Bristol Myers sq | 28,45 | +1,50 | 28,03 | 1259 | | Cardinal Health | 57,41 | +1,11 | 56,78 | 283 | | Carnival | 43,77 | +0,62 | 43,90 | 338 | | Caterpillar Inc | 69,14 | +1,38 | 68,20 | 716 | | ChevronTexaco | 87,80 | +3,26 | 85,03 | 1088 | | Cigna | 49,58 | +1,41 | 48,89 | 187 | | Cisco | 29,60 | +0,58 | 29,43 | 15207 | | Citigroup | 31,86 | -0,44 | 32,00 | 11811 | | Coca-Cola Co | 62,92 | +1,00 | 62,30 | 990 | | Colgate Palmoliv | 78,09 | +0,77 | 77,49 | 430 | | Costco Wholesale | 67,58 | +1,69 | 66,46 | 824 | | Dow Chemical Co | 40,26 | +1,77 | 39,56 | 540 | | Du Pont Co | 45,53 | +1,56 | 44,83 | 479 | | Eastman Kodak | 23,51 | +0,56 | 23,38 | 435 | | Eli Lilly | 50,74 | -0,06 | 50,77 | 589 | | EMC Corp | 19,18 | +0,10 | 19,16 | 2920 | | Emerson Electric | 55,45 | +3,14 | 53,76 | 378 | | Exelon | 80,53 | +0,89 | 79,82 | 364 | | Exxon Mobil | 87,47 | +3,99 | 84,11 | 3150 | | Fannie Mae | 30,61 | -18,55 | 37,58 | 11303 | | Ford Motor Co | 7,38 | +0,54 | 7,34 | 4346 | | Gap Inc | 20,17 | +2,49 | 19,68 | 793 | | Genentech | 74,85 | -0,39 | 75,14 | 185 | | General Elec Co | 38,56 | +1,05 | 38,16 | 3326 | | General Motors | 27,20 | +1,53 | 26,79 | 2228 | | Goldman Sachs Gr | 225,60 | +2,29 | 220,54 | 1025 | | HJ Heinz Co | 45,48 | +1,07 | 45,00 | 158 | | Halliburton Co | 37,27 | +2,56 | 36,34 | 721 | | Hewlett-Packard | 49,85 | +0,83 | 49,44 | 3724 | | Home Depot Inc | 28,71 | +1,84 | 28,19 | 2205 | | Honeywell Int | 55,53 | +1,41 | 54,76 | 569 | | Illinois Tool Works | 54,33 | +0,65 | 53,98 | 193 | | Intel Corp | 25,62 | +1,79 | 25,17 | 17906 | | IBM | 104,63 | +2,36 | 102,22 | 1111 | | Intl Paper | 34,01 | +2,50 | 33,18 | 326 | | Johnson&Johnson | 67,74 | +0,22 | 67,59 | 1498 | | J P Morgan Chase | 41,76 | +0,94 | 41,37 | 3693 | | Kimberly-Clark | 69,69 | +1,47 | 68,68 | 369 | | Kohls | 49,26 | +3,51 | 47,59 | 564 | | Kroger | 28,74 | +1,52 | 28,31 | 533 | | Lehman Brothers | 62,78 | +3,68 | 60,55 | 1779 | | Lockheed Martin | 110,90 | -0,30 | 111,23 | 365 | | Lowes Cos | 23,55 | +1,86 | 23,12 | 1329 | | Marsh & McLennan | 25,03 | -0,20 | 25,08 | 360 | | McDonalds Corp | 58,52 | -0,14 | 58,60 | 735 | | Medtronic | 49,29 | +8,93 | 45,25 | 2247 | | Merck & Co | 58,24 | -0,02 | 58,25 | 1077 | | Merrill Lynch | 54,57 | +1,30 | 53,87 | 2046 | | Metlife Inc | 63,30 | +1,04 | 62,65 | 404 | | Micron Tech | 8,47 | -4,19 | 8,84 | 2087 | | Microsoft | 34,73 | +2,27 | 33,96 | 19994 | | Minnesota Mining | 82,58 | +1,67 | 81,70 | 422 | | Motorola Inc | 16,21 | +1,06 | 16,04 | 1419 | | Occidental Petr | 70,29 | +3,35 | 68,01 | 492 | | Omnicom Group | 47,20 | +0,55 | 46,94 | 234 | | Oracle Corp | 20,85 | +1,56 | 20,53 | 7229 | | Pfizer Inc | 22,80 | +0,40 | 22,71 | 3678 | | Philip Morris | 73,93 | +0,12 | 73,84 | 1122 | | Raytheon Co | 62,10 | +1,57 | 61,14 | 238 | | Schering-plough | 29,72 | +0,41 | 29,60 | 658 | | Tenet Healthcare | 4,20 | -1,18 | 4,25 | 952 | | Texas Instrument | 31,61 | +2,26 | 30,91 | 942 | | Textron Inc | 65,79 | +2,76 | 64,02 | 145 | | Time Warner Inc | 17,11 | +1,72 | 16,82 | 1646 | | Tyco Int | 40,12 | +0,93 | 39,75 | 334 | | Unisys Corp | 5,19 | +0,78 | 5,15 | 278 | | UPS | 72,70 | +1,03 | 71,96 | 375 | | United Tech | 74,97 | +1,96 | 73,53 | 508 | | Unitedhealth Gr | 53,82 | +0,62 | 53,49 | 559 | | US Bancorp | 31,38 | +1,36 | 30,96 | 1190 | | Verizon Comm | 43,70 | +1,51 | 43,05 | 1584 | | Wachovia | 38,77 | +1,73 | 38,11 | 2637 | | Wal-Mart Stores | 46,12 | +1,43 | 45,47 | 1895 | | Walt Disney Co | 31,86 | +1,95 | 31,25 | 909 | | Washington Mutual | 18,38 | -0,59 | 18,49 | 2986 | | Wells Fargo | 30,60 | +0,23 | 30,53 | 3387 | | Xerox Corp | 16,25 | +1,06 | 16,08 | 690 |
|
