| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +0,60 | 9,9 | 4355 | | ANZ Banking Grp | 27,6 | +1,21 | 27,3 | 6847 | | CommonWealth Bank | 58,3 | +1,92 | 57,2 | 3519 | | National Australian Bank | 40,2 | +0,63 | 40,0 | 6305 | | Telstra Corp | 4,7 | +1,51 | 4,6 | 46651 | | Westpac Banking | 27,3 | +1,53 | 26,8 | 5143 | | Япония (JPY) | | Asahi Kasei | 761,0 | +0,66 | 756,0 | 3217 | | Daiwa Securities | 1051,0 | +2,94 | 1021,0 | 14457 | | Fuji Photo Film | 4880,0 | +4,05 | 4690,0 | 3379 | | Fujitsu Ltd | 752,0 | -3,34 | 778,0 | 22880 | | Honda Motor Co | 3640,0 | +1,96 | 3570,0 | 7854 | | Kao Corp | 3260,0 | -0,61 | 3280,0 | 2358 | | KDDI* | 759000,0 | -0,26 | 761000,0 | 20 | | Mitsubishi Fin Gr* | 991,0 | +6,79 | 928,0 | 94485 | | Mitsubishi Electric | 1220,0 | +2,09 | 1195,0 | 6672 | | NEC Corp | 499,0 | +5,72 | 472,0 | 15589 | | Nippon Steel Corp | 629,0 | +2,78 | 612,0 | 52139 | | Nissan Motor Co | 1170,0 | +5,41 | 1110,0 | 22576 | | NTT* | 487000,0 | -0,41 | 489000,0 | 34 | | NTT DoCoMo* | 165000,0 | +0,61 | 164000,0 | 126 | | Pioneer | 957,0 | +0,63 | 951,0 | 1917 | | Ricoh | 1988,0 | +0,71 | 1974,0 | 2940 | | Seikisui House | 1237,0 | +3,60 | 1194,0 | 3356 | | Shin-Etsu Chem | 6290,0 | -0,94 | 6350,0 | 1938 | | Sony | 5500,0 | +4,56 | 5260,0 | 7801 | | Sumitomo Chem | 911,0 | +1,45 | 898,0 | 7189 | | TDK Corp | 7400,0 | +0,41 | 7370,0 | 978 | | Toshiba Corp | 856,0 | +1,66 | 842,0 | 18474 | | Toyota Motor Co | 5990,0 | +2,04 | 5870,0 | 10336 | | Гонконг (HKD) | | Cheung Kong | 139,9 | +5,35 | 132,8 | 8630 | | China Mobile | 134,8 | +4,09 | 129,5 | 36168 | | China Unicom | 15,6 | +8,50 | 14,4 | 20327 | | CLP Holdings | 52,3 | +2,85 | 50,9 | 7700 | | CNOOC | 14,0 | +4,96 | 13,3 | 171765 | | Hang Seng Bank | 142,3 | +5,64 | 134,7 | 2314 | | Henderson Land | 61,7 | +3,09 | 59,8 | 6720 | | HSBC Holdings | 133,5 | +1,37 | 131,7 | 19842 | | Hutchison | 89,0 | +2,77 | 86,6 | 10918 | | Франция (EUR) | | Axa | 25,9 | -2,04 | 26,4 | 11979 | | BNP Paribas | 70,5 | -1,99 | 71,9 | 5593 | | Bouygues | 57,3 | -2,67 | 58,9 | 1454 | | Danone | 60,2 | -0,63 | 60,6 | 1369 | | EADS | 21,4 | -0,14 | 21,4 | 3122 | | France Telecom | 25,5 | -0,51 | 25,7 | 10538 | | Lafarge | 103,5 | -0,84 | 104,4 | 1213 | | Michelin | 77,7 | -0,44 | 78,0 | 987 | | Peugeot | 51,7 | -1,30 | 52,4 | 1253 | | Renault | 94,7 | +0,69 | 94,0 | 1428 | | Sanofi-Synthelab | 61,4 | -1,95 | 62,6 | 4894 | | Schneider Elec | 89,1 | -0,35 | 89,4 | 1331 | | STMicroelectronics | 10,3 | — | 10,3 | 4666 | | Total Fina Elf | 54,6 | -0,84 | 55,1 | 8287 | | Великобритания (GBp) | | ARM Holdings | 126,0 | -0,20 | 126,3 | 5139 | | Barclays | 497,0 | -2,64 | 510,5 | 39340 | | BP | 573,5 | -0,69 | 577,5 | 37715 | | BAT | 1840,0 | -0,81 | 1855,0 | 3951 | | British Airways | 337,0 | -4,63 | 345,8 | 11951 | | British Telecom | 286,6 | -1,89 | 291,0 | 30326 | | Cable & Wireless | 182,2 | +0,39 | 181,5 | 18149 | | Cadbury Schweppes | 598,0 | +0,50 | 595,0 | 4470 | | HSBC Hldg | 811,5 | -1,87 | 827,0 | 44991 | | Lloyds TSB Grp | 455,7 | -3,14 | 470,3 | 33006 | | Marks & Spencer | 614,0 | +0,49 | 611,0 | 11217 | | Prudential | 632,0 | -4,24 | 660,0 | 14985 | | Reuters Group | 592,0 | -1,17 | 599,0 | 5373 | | Rio Tinto | 5251,7 | -1,56 | 5315,0 | 8695 | | Sainsbury | 423,2 | -0,59 | 425,0 | 14746 | | Unilever | 1757,0 | -0,57 | 1767,0 | 3163 | | Vodafone Airtch | 184,1 | -1,98 | 187,1 | 171934 | | Германия (EUR) | | Allianz AG | 134,0 | -1,66 | 136,3 | 4267 | | BASF | 91,9 | -0,82 | 92,6 | 2064 | | Bayer AG | 55,9 | -1,53 | 56,8 | 4492 | | BMW | 40,0 | -1,36 | 40,5 | 2766 | | Commerzbank AG | 23,7 | -0,92 | 23,9 | 6804 | | Deutsche Bank n | 83,2 | -0,89 | 84,0 | 4214 | | Dt Telekom n | 14,9 | -2,11 | 15,2 | 33504 | | Hypovereinsbank | 43,7 | +0,25 | 43,6 | 48 | | Infineon Tech | 7,8 | +1,43 | 7,7 | 7775 | | Merck KGaA | 85,7 | -3,48 | 88,8 | 789 | | Munich Re | 120,3 | +0,27 | 120,0 | 1631 | | Sap AG | 34,6 | -0,52 | 34,8 | 8154 | | Siemens | 98,2 | -0,08 | 98,2 | 5530 | | Volkswagen AG | 159,3 | +0,09 | 159,2 | 1220 | | Финляндия (EUR) | | Nokia | 26,2 | +0,88 | 26,0 | 23952 | | Stora Enso | 10,6 | +1,25 | 10,4 | 4076 | | Швейцария (CHF) | | Ciba Special | 46,1 | -0,52 | 46,4 | 778 | | Lonza Grp AG | 120,5 | -1,71 | 122,6 | 301 | | CS Group | 62,7 | -0,48 | 63,0 | 10670 | | Nestle | 535,5 | +1,23 | 529,0 | 1386 | | Novartis | 61,6 | -0,81 | 62,1 | 12297 | | Roche | 226,0 | -1,82 | 230,2 | 14 | | Swiss Re | 80,7 | -1,89 | 82,2 | 4966 | | UBS AG | 49,6 | -0,24 | 49,7 | 18587 | | Zurich Fin | 310,8 | +0,97 | 307,8 | 1742 | | Швеция (SEK) | | ABB | 172,0 | +1,47 | 169,5 | 5765 | | Electrolux | 107,3 | +3,37 | 103,8 | 3771 | | Ericsson | 14,8 | +0,34 | 14,7 | 115768 | | Nordea | 102,8 | -0,19 | 103,0 | 8152 | | Volvo | 105,0 | +2,44 | 102,5 | 11317 | | Голландия (EUR) | | ABN Amro Hld | 36,3 | -0,58 | 36,5 | 143 | | Aegon NV | 11,7 | -1,68 | 11,9 | 15911 | | Ahold Kon | 9,5 | -0,21 | 9,6 | 7020 | | Fortis | 17,4 | +2,11 | 17,1 | 33481 | | ING Grp | 25,1 | -0,44 | 25,2 | 13494 | | Philips | 28,4 | -0,28 | 28,4 | 8087 | | Россия (ADR) | | АФК Система | 38,20 | +0,13 | 38,05 | 220 | | Вимм-Билль-Данн | 119,00 | -2,29 | 121,79 | 25 | | Вымпелком | 34,05 | +4,06 | 32,72 | 935 | | Газпром | 51,45 | +2,18 | 50,40 | 5809 | | ЛУКОЙЛ | 87,30 | +3,05 | 85,20 | 2303 | | Мобильные телесистемы | 87,71 | +3,47 | 84,77 | 275 | | Норильский никель | 308,19 | +1,34 | 299,00 | 347 | | Пятерочка | 32,75 | -0,40 | 32,88 | 167 | | РАО ЕЭС России | 122,08 | +0,62 | 121,50 | 283 | | Ростелеком | 60,40 | +2,37 | 59,00 | 128 | | Мечел | 77,80 | +0,39 | 77,50 | 212 | | Сургутнефтегаз | 58,68 | +0,69 | 58,30 | 416 | | Канада (CAD) | | Bank of Montreal | 55,6 | -0,39 | 55,9 | 704 | | Bank Nova Scotia | 49,6 | -0,24 | 49,7 | 681 | | BCE Inc | 39,5 | -0,43 | 39,6 | 860 | | Imperial Oil | 51,8 | -0,23 | 52,0 | 393 | | Loblaw Cos Ltd | 33,3 | -0,86 | 33,5 | 272 | | Nortel Networks | 16,9 | +0,18 | 16,8 | 422 | | Royal Bank of Canada | 49,7 | -0,66 | 50,1 | 1099 | | США ($) | | Abbott Labs | 55,36 | -0,23 | 55,49 | 515 | | Agilent Tech | 37,35 | +1,19 | 36,91 | 386 | | Alcoa | 35,90 | +2,13 | 35,15 | 1159 | | Allstate Corp | 50,01 | -0,16 | 50,09 | 528 | | Amer Electric Power | 46,94 | +1,05 | 46,45 | 392 | | Amer Express Co | 54,89 | -1,33 | 55,63 | 1322 | | AIG | 53,10 | +0,13 | 53,03 | 2216 | | Amgen | 53,50 | -0,48 | 53,76 | 2129 | | Analog Devices | 30,77 | -1,25 | 31,16 | 664 | | Anheuser-Busch | 50,18 | -0,02 | 50,19 | 557 | | Time Warner Inc | 16,62 | -0,60 | 16,72 | 2028 | | Apple Comp Inc | 175,27 | +2,17 | 171,54 | 22445 | | Applied Materials | 18,13 | -1,09 | 18,33 | 6714 | | Automatic Data Proc | 45,76 | +0,07 | 45,73 | 239 | | Bank of America | 42,53 | -1,44 | 43,15 | 3702 | | Bank of New York | 44,81 | -1,32 | 45,41 | 642 | | Baxter Int | 57,59 | -0,52 | 57,89 | 602 | | BCE Inc | 39,95 | -0,99 | 40,35 | 93 | | Berkshire cl a* | 134,22 | +0,09 | 134,10 | 1 | | Berkshire cl b* | 4,47 | -0,11 | 4,48 | 9 | | Boeing Co | 91,79 | +2,51 | 89,54 | 1128 | | Bristol Myers sq | 28,14 | +0,21 | 28,08 | 1579 | | Cardinal Health | 57,61 | +1,11 | 56,98 | 448 | | Carnival | 42,88 | +0,35 | 42,73 | 599 | | Caterpillar Inc | 68,73 | +0,15 | 68,63 | 794 | | ChevronTexaco | 85,75 | -1,06 | 86,67 | 1424 | | Cigna | 50,42 | +2,83 | 49,03 | 199 | | Cisco | 27,67 | -3,56 | 28,69 | 36223 | | Citigroup | 30,62 | -3,41 | 31,70 | 9836 | | Coca-Cola Co | 62,67 | +0,59 | 62,30 | 1014 | | Colgate Palmoliv | 79,49 | +0,62 | 79,00 | 434 | | Costco Wholesale | 65,98 | -1,48 | 66,97 | 1430 | | Dow Chemical Co | 40,50 | +0,87 | 40,15 | 856 | | Du Pont Co | 44,96 | +0,60 | 44,69 | 763 | | Eastman Kodak | 23,42 | +1,17 | 23,15 | 695 | | Eli Lilly | 50,57 | -0,49 | 50,82 | 643 | | EMC Corp | 17,69 | -4,12 | 18,45 | 5668 | | Emerson Electric | 54,49 | -0,35 | 54,68 | 520 | | Exelon | 82,48 | +2,28 | 80,64 | 470 | | Exxon Mobil | 87,52 | -0,87 | 88,29 | 2632 | | Fannie Mae | 29,76 | -7,58 | 32,20 | 4667 | | Ford Motor Co | 7,07 | -1,67 | 7,19 | 4016 | | Gap Inc | 18,93 | +0,21 | 18,89 | 1577 | | Genentech | 74,85 | +0,04 | 74,82 | 249 | | General Elec Co | 37,25 | -1,11 | 37,67 | 5109 | | General Motors | 27,40 | +0,88 | 27,16 | 2114 | | Goldman Sachs Gr | 214,76 | -0,79 | 216,48 | 1379 | | HJ Heinz Co | 45,64 | -0,20 | 45,73 | 356 | | Halliburton Co | 36,49 | -0,87 | 36,81 | 980 | | Hewlett-Packard | 48,92 | -0,51 | 49,17 | 1488 | | Home Depot Inc | 28,07 | -3,04 | 28,95 | 1833 | | Honeywell Int | 54,22 | -0,82 | 54,67 | 576 | | Illinois Tool Works | 54,42 | -0,37 | 54,62 | 388 | | Intel Corp | 25,10 | +0,12 | 25,07 | 20529 | | IBM | 103,24 | -0,78 | 104,05 | 1356 | | Intl Paper | 32,89 | — | 32,89 | 522 | | Johnson&Johnson | 67,38 | +0,75 | 66,88 | 1407 | | J P Morgan Chase | 41,18 | -1,84 | 41,95 | 2706 | | Kimberly-Clark | 69,41 | +1,70 | 68,25 | 693 | | Kohls | 47,77 | -1,95 | 48,72 | 924 | | Kroger | 28,45 | +1,61 | 28,00 | 791 | | Lehman Brothers | 59,51 | -2,22 | 60,86 | 1524 | | Lockheed Martin | 110,36 | -0,59 | 111,01 | 229 | | Lowes Cos | 22,05 | -0,99 | 22,27 | 2017 | | Marsh & McLennan | 24,69 | -0,92 | 24,92 | 585 | | McDonalds Corp | 57,25 | -0,81 | 57,72 | 1081 | | Medtronic | 48,99 | +1,39 | 48,32 | 1000 | | Merck & Co | 57,81 | +0,26 | 57,66 | 1857 | | Merrill Lynch | 52,50 | -1,94 | 53,54 | 1674 | | Metlife Inc | 61,23 | -0,87 | 61,77 | 630 | | Micron Tech | 8,20 | -2,03 | 8,37 | 2249 | | Microsoft | 33,75 | -1,06 | 34,11 | 24906 | | Minnesota Mining | 82,01 | -0,89 | 82,75 | 498 | | Motorola Inc | 15,56 | -0,95 | 15,71 | 2619 | | Occidental Petr | 70,30 | -2,50 | 72,10 | 1097 | | Omnicom Group | 46,55 | -0,53 | 46,80 | 373 | | Oracle Corp | 20,03 | -1,38 | 20,31 | 9120 | | Pfizer Inc | 22,80 | -0,78 | 22,98 | 4026 | | Philip Morris | 72,89 | -0,11 | 72,97 | 1394 | | Raytheon Co | 61,77 | -0,52 | 62,09 | 306 | | Schering-plough | 29,62 | +1,51 | 29,18 | 1372 | | Tenet Healthcare | 3,98 | +0,25 | 3,97 | 427 | | Texas Instrument | 30,95 | +0,13 | 30,91 | 1512 | | Textron Inc | 65,93 | -1,57 | 66,98 | 257 | | Time Warner Inc | 16,62 | -0,60 | 16,72 | 2028 | | Tyco Int | 39,45 | -0,95 | 39,83 | 604 | | Unisys Corp | 4,98 | -3,11 | 5,14 | 546 | | UPS | 71,30 | +0,54 | 70,92 | 615 | | United Tech | 73,78 | +0,44 | 73,46 | 513 | | Unitedhealth Gr | 54,20 | +0,24 | 54,07 | 950 | | US Bancorp | 30,96 | -0,80 | 31,21 | 1586 | | Verizon Comm | 41,85 | -1,85 | 42,64 | 1634 | | Wachovia | 40,09 | -2,34 | 41,05 | 3038 | | Wal-Mart Stores | 45,15 | -1,27 | 45,73 | 2602 | | Walt Disney Co | 31,57 | -0,85 | 31,84 | 1068 | | Washington Mutual | 17,24 | -5,33 | 18,21 | 2609 | | Wells Fargo | 30,06 | -2,53 | 30,84 | 3177 | | Xerox Corp | 16,47 | -0,54 | 16,56 | 690 |
|
