| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | -0,80 | 10,0 | 6316 | | ANZ Banking Grp | 27,6 | -0,97 | 27,8 | 6442 | | CommonWealth Bank | 57,9 | -0,17 | 58,0 | 5514 | | National Australian Bank | 40,5 | -1,96 | 41,3 | 7645 | | Telstra Corp | 4,6 | +1,98 | 4,5 | 30168 | | Westpac Banking | 27,3 | -0,26 | 27,3 | 6917 | | Япония (JPY) | | Asahi Kasei | 756,0 | +0,13 | 755,0 | 3710 | | Daiwa Securities | 1021,0 | +2,30 | 998,0 | 12102 | | Fuji Photo Film | 4690,0 | -0,85 | 4730,0 | 3717 | | Fujitsu Ltd | 778,0 | +0,52 | 774,0 | 6185 | | Honda Motor Co | 3570,0 | -1,38 | 3620,0 | 8538 | | Kao Corp | 3280,0 | +0,61 | 3260,0 | 2104 | | KDDI* | 761000,0 | +0,79 | 755000,0 | 29 | | Mitsubishi Fin Gr* | 928,0 | +0,87 | 920,0 | 61624 | | Mitsubishi Electric | 1195,0 | -2,29 | 1223,0 | 12958 | | NEC Corp | 472,0 | -1,26 | 478,0 | 12435 | | Nippon Steel Corp | 612,0 | -0,16 | 613,0 | 74637 | | Nissan Motor Co | 1110,0 | -0,27 | 1113,0 | 17234 | | NTT* | 489000,0 | -1,41 | 496000,0 | 39 | | NTT DoCoMo* | 164000,0 | -3,53 | 170000,0 | 142 | | Pioneer | 951,0 | +0,74 | 944,0 | 2140 | | Ricoh | 1974,0 | +0,10 | 1972,0 | 3997 | | Seikisui House | 1194,0 | -4,17 | 1246,0 | 4159 | | Shin-Etsu Chem | 6350,0 | +3,25 | 6150,0 | 4113 | | Sony | 5260,0 | +0,57 | 5230,0 | 6610 | | Sumitomo Chem | 898,0 | -0,33 | 901,0 | 8529 | | TDK Corp | 7370,0 | -1,07 | 7450,0 | 1863 | | Toshiba Corp | 842,0 | +0,12 | 841,0 | 16988 | | Toyota Motor Co | 5870,0 | -1,18 | 5940,0 | 12224 | | Гонконг (HKD) | | Cheung Kong | 128,7 | -2,28 | 131,7 | 10292 | | China Mobile | 126,5 | -1,94 | 129,0 | 39012 | | China Unicom | 14,0 | -4,63 | 14,7 | 14555 | | CLP Holdings | 51,0 | +0,99 | 50,5 | 5654 | | CNOOC | 12,7 | +0,63 | 12,7 | 144521 | | Hang Seng Bank | 134,7 | -3,30 | 139,3 | 3636 | | Henderson Land | 59,4 | -3,57 | 61,6 | 9449 | | HSBC Holdings | 130,2 | -1,21 | 131,8 | 30345 | | Hutchison | 86,3 | +1,23 | 85,3 | 16334 | | Франция (EUR) | | Axa | 25,3 | -1,67 | 25,7 | 10481 | | BNP Paribas | 68,4 | -0,36 | 68,7 | 4174 | | Bouygues | 57,4 | +0,16 | 57,4 | 797 | | Danone | 60,0 | +0,82 | 59,5 | 1515 | | EADS | 21,4 | +1,04 | 21,2 | 2114 | | France Telecom | 25,7 | -1,76 | 26,2 | 10458 | | Lafarge | 103,4 | +1,02 | 102,3 | 588 | | Michelin | 75,6 | -0,29 | 75,8 | 886 | | Peugeot | 51,1 | +0,65 | 50,7 | 1027 | | Renault | 91,1 | -0,23 | 91,3 | 803 | | Sanofi-Synthelab | 61,7 | +4,56 | 59,0 | 6613 | | Schneider Elec | 86,3 | +0,55 | 85,8 | 966 | | STMicroelectronics | 10,2 | -0,20 | 10,2 | 3005 | | Total Fina Elf | 54,9 | +0,15 | 54,8 | 4642 | | Великобритания (GBp) | | ARM Holdings | 126,0 | +0,60 | 125,3 | 7100 | | Barclays | 493,5 | +0,66 | 490,3 | 32472 | | BP | 575,5 | -0,35 | 577,5 | 19491 | | BAT | 1853,0 | +3,17 | 1796,0 | 4588 | | British Airways | 329,5 | +2,09 | 322,8 | 7810 | | British Telecom | 281,5 | +1,81 | 276,5 | 40780 | | Cable & Wireless | 183,3 | +2,06 | 179,6 | 8486 | | Cadbury Schweppes | 595,5 | +0,51 | 592,5 | 3391 | | HSBC Hldg | 816,5 | +1,11 | 807,5 | 23106 | | Lloyds TSB Grp | 457,0 | +1,27 | 451,3 | 19568 | | Marks & Spencer | 589,0 | +0,68 | 585,0 | 10728 | | Prudential | 625,5 | +1,21 | 618,0 | 8887 | | Reuters Group | 580,0 | -0,43 | 582,5 | 6842 | | Rio Tinto | 4846,0 | -1,10 | 4900,0 | 4031 | | Sainsbury | 412,3 | +1,17 | 407,5 | 10724 | | Unilever | 1784,0 | +1,42 | 1759,0 | 5753 | | Vodafone Airtch | 186,9 | +1,91 | 183,4 | 87886 | | Германия (EUR) | | Allianz AG | 135,1 | +0,33 | 134,7 | 3291 | | BASF | 92,5 | +1,18 | 91,4 | 2613 | | Bayer AG | 57,2 | +3,55 | 55,3 | 5692 | | BMW | 40,2 | +0,88 | 39,8 | 2094 | | Commerzbank AG | 23,4 | -0,55 | 23,5 | 9353 | | Deutsche Bank n | 82,9 | +0,90 | 82,2 | 3350 | | Dt Telekom n | 15,3 | +1,06 | 15,1 | 22420 | | Hypovereinsbank | 43,2 | -0,23 | 43,3 | 36 | | Infineon Tech | 7,8 | +1,71 | 7,6 | 9865 | | Merck KGaA | 88,5 | +3,74 | 85,3 | 704 | | Munich Re | 119,2 | +0,93 | 118,1 | 1360 | | Sap AG | 35,0 | +0,66 | 34,8 | 4415 | | Siemens | 96,9 | +0,68 | 96,3 | 4253 | | Volkswagen AG | 160,7 | -0,69 | 161,8 | 1111 | | Финляндия (EUR) | | Nokia | 25,7 | +1,14 | 25,4 | 14254 | | Stora Enso | 10,1 | -1,46 | 10,3 | 3518 | | Швейцария (CHF) | | Ciba Special | 45,4 | -1,94 | 46,3 | 531 | | Lonza Grp AG | 121,5 | -0,41 | 122,0 | 153 | | CS Group | 61,9 | -0,72 | 62,3 | 7152 | | Nestle | 522,0 | -0,38 | 524,0 | 1317 | | Novartis | 60,7 | +4,48 | 58,1 | 22954 | | Roche | 230,2 | +4,35 | 220,6 | 21 | | Swiss Re | 80,8 | -0,25 | 81,0 | 2867 | | UBS AG | 48,2 | +0,08 | 48,2 | 12755 | | Zurich Fin | 302,3 | +2,11 | 296,0 | 1223 | | Швеция (SEK) | | ABB | 167,0 | -0,30 | 167,5 | 4079 | | Electrolux | 105,0 | -3,67 | 109,0 | 3596 | | Ericsson | 14,9 | +1,43 | 14,7 | 196458 | | Nordea | 103,5 | -0,38 | 103,9 | 7032 | | Volvo | 102,5 | -0,73 | 103,3 | 9549 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | -1,12 | 36,6 | 152 | | Aegon NV | 11,6 | +0,87 | 11,5 | 8482 | | Ahold Kon | 9,5 | -0,11 | 9,5 | 5549 | | Fortis | 16,4 | +0,80 | 16,2 | 15475 | | ING Grp | 24,4 | -0,49 | 24,5 | 13772 | | Philips | 27,1 | +1,50 | 26,7 | 4538 | | Россия (ADR) | | АФК Система | 37,00 | -2,37 | 37,90 | 430 | | Вимм-Билль-Данн | 119,70 | -2,97 | 123,36 | 59 | | Вымпелком | 31,05 | -1,43 | 31,50 | 1346 | | Газпром | 50,20 | -0,59 | 50,70 | 10254 | | ЛУКОЙЛ | 84,20 | -0,47 | 84,50 | 2552 | | Мобильные телесистемы | 84,52 | -3,37 | 87,47 | 642 | | Норильский никель | 294,50 | -1,43 | 297,00 | 295 | | Пятерочка | 33,09 | -1,20 | 33,40 | 186 | | РАО ЕЭС России | 120,75 | -0,21 | 121,00 | 313 | | Ростелеком | 59,04 | -0,40 | 59,28 | 45 | | Мечел | 74,08 | -3,92 | 77,10 | 434 | | Сургутнефтегаз | 58,51 | -1,01 | 59,40 | 1039 | | Канада (CAD) | | Bank of Montreal | 54,8 | -0,44 | 55,0 | 329 | | Bank Nova Scotia | 49,3 | +0,04 | 49,2 | 135 | | BCE Inc | 39,4 | -0,30 | 39,5 | 280 | | Imperial Oil | 51,6 | +0,64 | 51,3 | 62 | | Loblaw Cos Ltd | 33,3 | +0,03 | 33,3 | 96 | | Nortel Networks | 17,0 | +1,38 | 16,7 | 303 | | Royal Bank of Canada | 48,8 | -0,14 | 48,9 | 702 | | США ($) | | Abbott Labs | 54,73 | -1,53 | 55,58 | 2478 | | Agilent Tech | 36,70 | +0,52 | 36,51 | 1248 | | Alcoa | 35,17 | -0,48 | 35,34 | 3423 | | Allstate Corp | 49,22 | -3,19 | 50,84 | 2663 | | Amer Electric Power | 46,59 | -1,48 | 47,29 | 796 | | Amer Express Co | 54,34 | -4,67 | 57,00 | 5405 | | AIG | 51,33 | -5,71 | 54,44 | 11987 | | Amgen | 52,84 | -2,38 | 54,13 | 8839 | | Analog Devices | 31,04 | -1,40 | 31,48 | 1819 | | Anheuser-Busch | 49,24 | -0,71 | 49,59 | 1792 | | Time Warner Inc | 16,55 | -1,84 | 16,86 | 9301 | | Apple Comp Inc | 168,46 | -0,23 | 168,85 | 43521 | | Applied Materials | 18,00 | -1,10 | 18,20 | 17670 | | Automatic Data Proc | 45,18 | -1,87 | 46,04 | 1327 | | Bank of America | 42,14 | -1,47 | 42,77 | 11144 | | Bank of New York | 44,56 | -2,92 | 45,90 | 3764 | | Baxter Int | 56,51 | -2,13 | 57,74 | 1721 | | BCE Inc | 39,94 | -0,97 | 40,33 | 102 | | Berkshire cl a* | 134,00 | -1,83 | 136,50 | 1 | | Berkshire cl b* | 4,47 | -1,76 | 4,55 | 28 | | Boeing Co | 87,41 | -0,51 | 87,86 | 3561 | | Bristol Myers sq | 27,46 | -2,31 | 28,11 | 6090 | | Cardinal Health | 56,47 | -0,93 | 57,00 | 1088 | | Carnival | 42,34 | -2,69 | 43,51 | 1772 | | Caterpillar Inc | 67,94 | -0,50 | 68,28 | 2547 | | ChevronTexaco | 85,75 | -2,45 | 87,90 | 4591 | | Cigna | 48,75 | -1,73 | 49,61 | 693 | | Cisco | 28,25 | -2,72 | 29,04 | 53961 | | Citigroup | 30,73 | -2,13 | 31,40 | 29093 | | Coca-Cola Co | 62,25 | -0,86 | 62,79 | 3932 | | Colgate Palmoliv | 78,03 | -1,07 | 78,87 | 1927 | | Costco Wholesale | 66,07 | -0,39 | 66,33 | 3721 | | Dow Chemical Co | 39,27 | -2,97 | 40,47 | 2715 | | Du Pont Co | 44,35 | -1,44 | 45,00 | 2669 | | Eastman Kodak | 22,64 | -1,52 | 22,99 | 1909 | | Eli Lilly | 49,09 | -2,50 | 50,35 | 2560 | | EMC Corp | 18,25 | -3,03 | 18,82 | 10569 | | Emerson Electric | 53,38 | -2,06 | 54,50 | 2065 | | Exelon | 80,30 | -1,06 | 81,16 | 2430 | | Exxon Mobil | 87,04 | -0,89 | 87,82 | 9447 | | Fannie Mae | 29,23 | +3,47 | 28,25 | 15607 | | Ford Motor Co | 6,95 | -4,01 | 7,24 | 23849 | | Gap Inc | 18,96 | -6,14 | 20,20 | 4633 | | Genentech | 74,16 | -1,28 | 75,12 | 1001 | | General Elec Co | 37,17 | -2,29 | 38,04 | 25810 | | General Motors | 26,39 | +0,38 | 26,29 | 14914 | | Goldman Sachs Gr | 209,50 | -3,67 | 217,48 | 5523 | | HJ Heinz Co | 44,95 | -1,51 | 45,64 | 904 | | Halliburton Co | 36,39 | -2,02 | 37,14 | 2862 | | Hewlett-Packard | 48,88 | -1,37 | 49,56 | 5467 | | Home Depot Inc | 28,05 | -1,58 | 28,50 | 5007 | | Honeywell Int | 53,91 | -1,10 | 54,51 | 2382 | | Illinois Tool Works | 53,97 | +0,02 | 53,96 | 1229 | | Intel Corp | 24,63 | -3,49 | 25,52 | 69563 | | IBM | 102,22 | -1,16 | 103,42 | 4286 | | Intl Paper | 32,37 | -3,49 | 33,54 | 1681 | | Johnson&Johnson | 67,14 | -0,74 | 67,64 | 5693 | | J P Morgan Chase | 40,68 | -2,28 | 41,63 | 11021 | | Kimberly-Clark | 67,56 | -1,97 | 68,92 | 1413 | | Kohls | 47,59 | -2,40 | 48,76 | 1757 | | Kroger | 28,23 | -0,18 | 28,28 | 1939 | | Lehman Brothers | 57,75 | -4,97 | 60,77 | 6256 | | Lockheed Martin | 108,28 | -1,45 | 109,87 | 843 | | Lowes Cos | 22,11 | -1,78 | 22,51 | 7944 | | Marsh & McLennan | 24,68 | -1,12 | 24,96 | 1620 | | McDonalds Corp | 57,33 | -1,97 | 58,48 | 3967 | | Medtronic | 48,29 | -0,27 | 48,42 | 3114 | | Merck & Co | 56,52 | -2,42 | 57,92 | 5046 | | Merrill Lynch | 51,81 | -3,45 | 53,66 | 7372 | | Metlife Inc | 61,10 | -2,15 | 62,44 | 2998 | | Micron Tech | 8,08 | -5,28 | 8,53 | 8581 | | Microsoft | 34,23 | -1,01 | 34,58 | 89524 | | Minnesota Mining | 81,24 | -1,06 | 82,11 | 1947 | | Motorola Inc | 15,33 | -2,85 | 15,78 | 8257 | | Occidental Petr | 70,28 | -1,43 | 71,30 | 3826 | | Omnicom Group | 46,71 | -1,58 | 47,46 | 1319 | | Oracle Corp | 20,21 | -2,32 | 20,69 | 29401 | | Pfizer Inc | 22,35 | -1,63 | 22,72 | 15918 | | Philip Morris | 72,41 | -1,90 | 73,81 | 3474 | | Raytheon Co | 61,35 | -0,89 | 61,90 | 899 | | Schering-plough | 28,41 | -3,56 | 29,46 | 4236 | | Tenet Healthcare | 3,96 | -1,25 | 4,01 | 2380 | | Texas Instrument | 30,64 | -1,03 | 30,96 | 7461 | | Textron Inc | 63,92 | -1,87 | 65,14 | 628 | | Time Warner Inc | 16,55 | -1,84 | 16,86 | 9301 | | Tyco Int | 39,24 | -1,03 | 39,65 | 1323 | | Unisys Corp | 4,99 | -1,58 | 5,07 | 1150 | | UPS | 70,14 | -2,11 | 71,65 | 3385 | | United Tech | 72,78 | -2,07 | 74,32 | 2263 | | Unitedhealth Gr | 53,41 | -1,22 | 54,07 | 2267 | | US Bancorp | 30,49 | -1,55 | 30,97 | 5109 | | Verizon Comm | 41,95 | -2,80 | 43,16 | 5233 | | Wachovia | 38,82 | +1,01 | 38,43 | 8257 | | Wal-Mart Stores | 44,86 | -1,41 | 45,50 | 7308 | | Walt Disney Co | 31,50 | -0,16 | 31,55 | 3915 | | Washington Mutual | 17,34 | -3,61 | 17,99 | 7100 | | Wells Fargo | 29,92 | -1,64 | 30,42 | 16843 | | Xerox Corp | 16,09 | -0,86 | 16,23 | 1709 |
|
