| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | +0,51 | 9,9 | 3047 | | ANZ Banking Grp | 27,3 | -0,98 | 27,6 | 7822 | | CommonWealth Bank | 57,2 | -1,21 | 57,9 | 2931 | | National Australian Bank | 40,0 | -1,31 | 40,5 | 3552 | | Telstra Corp | 4,6 | — | 4,6 | 18222 | | Westpac Banking | 26,8 | -1,54 | 27,3 | 7698 | | 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 | 132,8 | +3,19 | 128,7 | 6772 | | China Mobile | 129,5 | +2,37 | 126,5 | 36393 | | China Unicom | 14,4 | +2,57 | 14,0 | 10206 | | CLP Holdings | 50,9 | -0,20 | 51,0 | 1773 | | CNOOC | 13,3 | +4,40 | 12,7 | 198492 | | Hang Seng Bank | 134,7 | +0,82 | 133,6 | 2164 | | Henderson Land | 59,8 | +1,87 | 58,7 | 7620 | | HSBC Holdings | 131,7 | +1,15 | 130,2 | 16227 | | Hutchison | 86,6 | +0,29 | 86,3 | 7309 | | Франция (EUR) | | Axa | 26,4 | +4,30 | 25,3 | 14478 | | BNP Paribas | 71,9 | +5,08 | 68,5 | 8307 | | Bouygues | 58,9 | +2,56 | 57,4 | 994 | | Danone | 60,6 | +1,00 | 60,0 | 1820 | | EADS | 21,4 | +0,52 | 21,3 | 4854 | | France Telecom | 25,7 | -0,35 | 25,7 | 12604 | | Lafarge | 104,4 | +1,23 | 103,1 | 906 | | Michelin | 78,0 | +3,67 | 75,2 | 1145 | | Peugeot | 52,4 | +2,79 | 51,0 | 1274 | | Renault | 94,0 | +3,36 | 90,9 | 1269 | | Sanofi-Synthelab | 62,6 | +2,02 | 61,4 | 6531 | | Schneider Elec | 89,4 | +3,32 | 86,5 | 1175 | | STMicroelectronics | 10,3 | +0,79 | 10,2 | 3367 | | Total Fina Elf | 55,1 | +0,47 | 54,8 | 6081 | | Великобритания (GBp) | | ARM Holdings | 126,3 | +0,60 | 125,5 | 5728 | | Barclays | 510,5 | +3,39 | 493,8 | 40149 | | BP | 577,5 | +0,26 | 576,0 | 32071 | | BAT | 1856,0 | -0,32 | 1861,0 | 5509 | | British Airways | 345,8 | +4,22 | 331,8 | 11762 | | British Telecom | 290,7 | +3,10 | 282,3 | 47654 | | Cable & Wireless | 181,5 | -1,20 | 183,7 | 13772 | | Cadbury Schweppes | 595,0 | -0,50 | 598,0 | 4731 | | HSBC Hldg | 827,2 | +1,22 | 817,0 | 41632 | | Lloyds TSB Grp | 470,3 | +2,90 | 457,0 | 24362 | | Marks & Spencer | 611,0 | +3,91 | 588,0 | 9431 | | Prudential | 660,0 | +5,18 | 627,5 | 16170 | | Reuters Group | 599,0 | +2,92 | 582,0 | 8836 | | Rio Tinto | 5300,1 | +7,92 | 4925,0 | 10842 | | Sainsbury | 425,0 | +2,84 | 413,3 | 11795 | | Unilever | 1767,0 | -0,90 | 1783,0 | 4506 | | Vodafone Airtch | 187,1 | -0,21 | 187,5 | 136775 | | Германия (EUR) | | Allianz AG | 136,3 | +0,99 | 134,9 | 3851 | | BASF | 92,6 | -0,01 | 92,6 | 1986 | | Bayer AG | 56,8 | -1,10 | 57,4 | 4094 | | BMW | 40,5 | +0,92 | 40,1 | 3133 | | Commerzbank AG | 23,9 | +2,01 | 23,4 | 6592 | | Deutsche Bank n | 84,0 | +1,60 | 82,7 | 4697 | | Dt Telekom n | 15,2 | -0,26 | 15,2 | 26024 | | Hypovereinsbank | 43,6 | +0,51 | 43,3 | 66 | | Infineon Tech | 7,7 | -0,77 | 7,8 | 9831 | | Merck KGaA | 88,8 | +0,65 | 88,2 | 598 | | Munich Re | 120,0 | +0,88 | 119,0 | 1563 | | Sap AG | 34,8 | -0,29 | 34,9 | 8164 | | Siemens | 98,2 | +1,91 | 96,4 | 4827 | | Volkswagen AG | 159,2 | -0,82 | 160,5 | 1489 | | Финляндия (EUR) | | Nokia | 26,0 | +1,33 | 25,7 | 15984 | | Stora Enso | 10,4 | +3,06 | 10,1 | 3090 | | Швейцария (CHF) | | Ciba Special | 46,4 | +2,16 | 45,4 | 801 | | Lonza Grp AG | 122,6 | +0,57 | 121,9 | 315 | | CS Group | 63,0 | +1,70 | 61,9 | 10749 | | Nestle | 529,0 | +0,95 | 524,0 | 1182 | | Novartis | 62,1 | +3,33 | 60,1 | 23925 | | Roche | 230,2 | +0,22 | 229,7 | 50 | | Swiss Re | 82,2 | +1,48 | 81,0 | 3504 | | UBS AG | 49,7 | +3,41 | 48,1 | 17720 | | Zurich Fin | 307,8 | +1,99 | 301,8 | 1628 | | Швеция (SEK) | | ABB | 169,5 | +2,11 | 166,0 | 3356 | | Electrolux | 103,8 | -1,19 | 105,0 | 3935 | | Ericsson | 14,7 | -0,67 | 14,8 | 104899 | | Nordea | 103,0 | -0,48 | 103,5 | 10836 | | Volvo | 102,5 | -0,24 | 102,8 | 7867 | | Голландия (EUR) | | ABN Amro Hld | 36,5 | +0,97 | 36,1 | 171 | | Aegon NV | 11,9 | +2,68 | 11,6 | 12559 | | Ahold Kon | 9,6 | +1,06 | 9,5 | 5539 | | Fortis | 17,1 | +4,67 | 16,3 | 20857 | | ING Grp | 25,2 | +3,45 | 24,4 | 23049 | | Philips | 28,4 | +4,71 | 27,2 | 12594 | | Россия (ADR) | | АФК Система | 36,94 | +2,84 | 37,00 | 131 | | Вимм-Билль-Данн | 121,00 | +1,09 | 119,70 | 20 | | Вымпелком | 33,10 | +6,60 | 31,05 | 818 | | Газпром | 50,39 | — | 50,40 | 5048 | | ЛУКОЙЛ | 85,20 | +1,31 | 84,10 | 1215 | | Мобильные телесистемы | 86,28 | +2,08 | 84,52 | 618 | | Норильский никель | 302,00 | +2,13 | 292,75 | 423 | | Пятерочка | 33,00 | -1,63 | 33,05 | 198 | | РАО ЕЭС России | 121,43 | +0,62 | 120,75 | 168 | | Ростелеком | 59,00 | -1,17 | 59,70 | 26 | | Мечел | 78,26 | +5,64 | 74,08 | 425 | | Сургутнефтегаз | 62,50 | -0,85 | 58,80 | 138 | | Канада (CAD) | | Bank of Montreal | 55,3 | -2,24 | 56,6 | 1632 | | Bank Nova Scotia | 49,5 | -0,18 | 49,6 | 522 | | BCE Inc | 39,8 | +1,02 | 39,4 | 1698 | | Imperial Oil | 52,4 | +0,83 | 52,0 | 130 | | Loblaw Cos Ltd | 33,3 | -0,33 | 33,4 | 345 | | Nortel Networks | 16,8 | -2,72 | 17,3 | 477 | | Royal Bank of Canada | 49,6 | -0,30 | 49,8 | 2880 | | США ($) | | Abbott Labs | 55,04 | +0,57 | 54,73 | 552 | | Agilent Tech | 36,72 | +0,05 | 36,70 | 206 | | Alcoa | 35,20 | +0,09 | 35,17 | 724 | | Allstate Corp | 50,12 | +1,83 | 49,22 | 498 | | Amer Electric Power | 46,36 | -0,49 | 46,59 | 173 | | Amer Express Co | 55,48 | +2,10 | 54,34 | 894 | | AIG | 52,67 | +2,61 | 51,33 | 2507 | | Amgen | 53,50 | +1,25 | 52,84 | 1387 | | Analog Devices | 31,05 | +0,03 | 31,04 | 283 | | Anheuser-Busch | 50,00 | +1,54 | 49,24 | 429 | | Time Warner Inc | 16,62 | +0,42 | 16,55 | 1797 | | Apple Comp Inc | 170,81 | +1,39 | 168,46 | 11804 | | Applied Materials | 18,26 | +1,44 | 18,00 | 3238 | | Automatic Data Proc | 45,49 | +0,69 | 45,18 | 215 | | Bank of America | 43,09 | +2,25 | 42,14 | 2815 | | Bank of New York | 45,38 | +1,84 | 44,56 | 873 | | Baxter Int | 57,46 | +1,68 | 56,51 | 247 | | BCE Inc | 40,19 | +0,63 | 39,94 | 36 | | Berkshire cl a* | 134,40 | +0,30 | 134,00 | 1 | | Berkshire cl b* | 4,48 | +0,21 | 4,47 | 6 | | Boeing Co | 88,83 | +1,62 | 87,41 | 550 | | Bristol Myers sq | 28,04 | +2,11 | 27,46 | 1319 | | Cardinal Health | 56,90 | +0,76 | 56,47 | 245 | | Carnival | 42,61 | +0,64 | 42,34 | 869 | | Caterpillar Inc | 67,84 | -0,15 | 67,94 | 522 | | ChevronTexaco | 86,75 | +1,17 | 85,75 | 543 | | Cigna | 49,00 | +0,51 | 48,75 | 108 | | Cisco | 28,56 | +1,10 | 28,25 | 11259 | | Citigroup | 31,54 | +2,64 | 30,73 | 6775 | | Coca-Cola Co | 62,12 | -0,21 | 62,25 | 1359 | | Colgate Palmoliv | 79,16 | +1,45 | 78,03 | 374 | | Costco Wholesale | 67,26 | +1,80 | 66,07 | 1281 | | Dow Chemical Co | 39,84 | +1,45 | 39,27 | 351 | | Du Pont Co | 44,44 | +0,20 | 44,35 | 612 | | Eastman Kodak | 22,90 | +1,15 | 22,64 | 422 | | Eli Lilly | 50,30 | +2,46 | 49,09 | 695 | | EMC Corp | 18,30 | +0,27 | 18,25 | 1495 | | Emerson Electric | 54,22 | +1,57 | 53,38 | 343 | | Exelon | 80,34 | +0,05 | 80,30 | 284 | | Exxon Mobil | 88,08 | +1,19 | 87,04 | 1591 | | Fannie Mae | 30,90 | +5,71 | 29,23 | 4735 | | Ford Motor Co | 7,15 | +2,88 | 6,95 | 4358 | | Gap Inc | 18,88 | -0,42 | 18,96 | 1077 | | Genentech | 74,86 | +0,94 | 74,16 | 189 | | General Elec Co | 37,46 | +0,78 | 37,17 | 4506 | | General Motors | 27,04 | +2,46 | 26,39 | 1806 | | Goldman Sachs Gr | 214,87 | +2,56 | 209,50 | 970 | | HJ Heinz Co | 45,43 | +1,07 | 44,95 | 172 | | Halliburton Co | 36,89 | +1,37 | 36,39 | 802 | | Hewlett-Packard | 49,08 | +0,41 | 48,88 | 771 | | Home Depot Inc | 28,57 | +1,85 | 28,05 | 1018 | | Honeywell Int | 54,53 | +1,15 | 53,91 | 302 | | Illinois Tool Works | 54,26 | +0,54 | 53,97 | 198 | | Intel Corp | 24,75 | +0,49 | 24,63 | 24098 | | IBM | 103,31 | +1,07 | 102,22 | 923 | | Intl Paper | 32,86 | +1,51 | 32,37 | 283 | | Johnson&Johnson | 66,35 | -0,55 | 67,14 | 1616 | | J P Morgan Chase | 42,07 | +3,42 | 40,68 | 2710 | | Kimberly-Clark | 68,06 | +0,74 | 67,56 | 263 | | Kohls | 48,61 | +2,14 | 47,59 | 657 | | Kroger | 28,34 | +0,39 | 28,23 | 425 | | Lehman Brothers | 60,74 | +5,18 | 57,75 | 1134 | | Lockheed Martin | 110,71 | +2,24 | 108,28 | 157 | | Lowes Cos | 22,11 | — | 22,11 | 1553 | | Marsh & McLennan | 24,98 | +1,22 | 24,68 | 617 | | McDonalds Corp | 57,35 | +0,03 | 57,33 | 717 | | Medtronic | 48,15 | -0,29 | 48,29 | 596 | | Merck & Co | 57,66 | +2,02 | 56,52 | 1279 | | Merrill Lynch | 53,39 | +3,05 | 51,81 | 1504 | | Metlife Inc | 61,60 | +0,82 | 61,10 | 811 | | Micron Tech | 8,14 | +0,74 | 8,08 | 1021 | | Microsoft | 33,80 | -1,26 | 34,23 | 17636 | | Minnesota Mining | 82,33 | +1,34 | 81,24 | 398 | | Motorola Inc | 15,64 | +2,02 | 15,33 | 1838 | | Occidental Petr | 71,59 | +1,86 | 70,28 | 580 | | Omnicom Group | 46,75 | +0,09 | 46,71 | 167 | | Oracle Corp | 20,22 | +0,05 | 20,21 | 5529 | | Pfizer Inc | 22,88 | +2,37 | 22,35 | 4847 | | Philip Morris | 72,81 | +0,55 | 72,41 | 838 | | Raytheon Co | 61,56 | +0,34 | 61,35 | 120 | | Schering-plough | 29,25 | +2,96 | 28,41 | 1191 | | Tenet Healthcare | 3,97 | +0,25 | 3,96 | 328 | | Texas Instrument | 30,64 | — | 30,64 | 1101 | | Textron Inc | 65,96 | +3,19 | 63,92 | 148 | | Time Warner Inc | 16,62 | +0,42 | 16,55 | 1797 | | Tyco Int | 39,41 | +0,43 | 39,24 | 158 | | Unisys Corp | 5,00 | +0,20 | 4,99 | 255 | | UPS | 70,58 | +0,63 | 70,14 | 452 | | United Tech | 73,16 | +0,52 | 72,78 | 295 | | Unitedhealth Gr | 54,01 | +1,12 | 53,41 | 451 | | US Bancorp | 31,10 | +2,00 | 30,49 | 1221 | | Verizon Comm | 42,34 | +0,93 | 41,95 | 959 | | Wachovia | 41,08 | +5,82 | 38,82 | 2569 | | Wal-Mart Stores | 45,60 | +1,65 | 44,86 | 1792 | | Walt Disney Co | 31,68 | +0,57 | 31,50 | 874 | | Washington Mutual | 18,31 | +5,59 | 17,34 | 2334 | | Wells Fargo | 30,95 | +3,44 | 29,92 | 2503 | | Xerox Corp | 16,32 | +1,43 | 16,09 | 347 |
|
