| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -0,90 | 10,1 | 3560 | | ANZ Banking Grp | 27,5 | +0,26 | 27,5 | 10581 | | CommonWealth Bank | 57,7 | -0,24 | 57,8 | 2789 | | National Australian Bank | 39,4 | -1,00 | 39,8 | 5034 | | Telstra Corp | 4,7 | -0,64 | 4,7 | 29310 | | Westpac Banking | 27,6 | — | 27,6 | 11138 | | Япония (JPY) | | Asahi Kasei | 763,0 | +0,26 | 761,0 | 3722 | | Daiwa Securities | 1051,0 | -4,02 | 1095,0 | 8662 | | Fuji Photo Film | 4930,0 | +1,23 | 4870,0 | 2496 | | Fujitsu Ltd | 731,0 | -3,43 | 757,0 | 17394 | | Honda Motor Co | 3610,0 | -1,37 | 3660,0 | 8736 | | Kao Corp | 3340,0 | +2,45 | 3260,0 | 2935 | | KDDI* | 765000,0 | — | 765000,0 | 9 | | Mitsubishi Fin Gr* | 1014,0 | -1,55 | 1030,0 | 48115 | | Mitsubishi Electric | 1230,0 | -0,16 | 1232,0 | 5076 | | NEC Corp | 494,0 | +0,20 | 493,0 | 9252 | | Nippon Steel Corp | 616,0 | +0,82 | 611,0 | 85404 | | Nissan Motor Co | 1225,0 | +2,17 | 1199,0 | 21688 | | NTT* | 479000,0 | -1,44 | 486000,0 | 36 | | NTT DoCoMo* | 169000,0 | +1,20 | 167000,0 | 151 | | Pioneer | 992,0 | +0,61 | 986,0 | 1899 | | Ricoh | 2020,0 | +0,50 | 2010,0 | 2914 | | Seikisui House | 1287,0 | +2,14 | 1260,0 | 4279 | | Shin-Etsu Chem | 6420,0 | +3,88 | 6180,0 | 3121 | | Sony | 5940,0 | +3,30 | 5750,0 | 15623 | | Sumitomo Chem | 922,0 | +3,36 | 892,0 | 10031 | | TDK Corp | 7490,0 | +0,67 | 7440,0 | 791 | | Toshiba Corp | 850,0 | -1,16 | 860,0 | 16130 | | Toyota Motor Co | 6000,0 | -1,64 | 6100,0 | 10503 | | Гонконг (HKD) | | Cheung Kong | 139,9 | +1,38 | 138,0 | 12128 | | China Mobile | 134,5 | +1,36 | 132,7 | 27911 | | China Unicom | 15,5 | +1,44 | 15,3 | 17236 | | CLP Holdings | 52,5 | +0,87 | 52,0 | 3657 | | CNOOC | 13,8 | -0,57 | 13,9 | 95920 | | Hang Seng Bank | 143,7 | +3,16 | 139,3 | 2472 | | Henderson Land | 64,1 | +1,75 | 63,0 | 7621 | | HSBC Holdings | 129,6 | -0,99 | 130,9 | 22735 | | Hutchison | 86,5 | -0,35 | 86,8 | 9604 | | Франция (EUR) | | Axa | 27,3 | +2,67 | 26,6 | 18560 | | BNP Paribas | 74,4 | +3,68 | 71,8 | 8326 | | Bouygues | 58,5 | +3,25 | 56,7 | 2167 | | Danone | 60,0 | -0,50 | 60,3 | 3249 | | EADS | 21,9 | +1,67 | 21,6 | 3357 | | France Telecom | 26,2 | +2,95 | 25,4 | 14110 | | Lafarge | 103,9 | +0,63 | 103,3 | 2003 | | Michelin | 78,8 | +4,58 | 75,4 | 1746 | | Peugeot | 51,7 | +2,93 | 50,2 | 2468 | | Renault | 98,8 | +5,32 | 93,8 | 2657 | | Sanofi-Synthelab | 63,2 | +2,17 | 61,8 | 5773 | | Schneider Elec | 91,2 | +3,93 | 87,8 | 2011 | | STMicroelectronics | 10,5 | +1,55 | 10,3 | 5450 | | Total Fina Elf | 54,3 | +1,06 | 53,7 | 12543 | | Великобритания (GBp) | | ARM Holdings | 134,0 | +9,61 | 122,3 | 12499 | | Barclays | 553,6 | +5,73 | 524,0 | 97543 | | BP | 577,5 | +1,49 | 569,0 | 53433 | | BAT | 1854,0 | +2,54 | 1808,0 | 5191 | | British Airways | 336,8 | +7,79 | 317,8 | 16687 | | British Telecom | 285,8 | +0,97 | 283,0 | 32388 | | Cable & Wireless | 182,9 | +2,12 | 179,1 | 18567 | | Cadbury Schweppes | 615,0 | +2,76 | 598,5 | 8555 | | HSBC Hldg | 819,0 | +1,99 | 803,0 | 68444 | | Lloyds TSB Grp | 473,0 | +4,19 | 454,0 | 53575 | | Marks & Spencer | 609,0 | +2,01 | 597,0 | 16793 | | Prudential | 660,5 | +5,85 | 624,0 | 20673 | | Reuters Group | 597,5 | +1,96 | 586,0 | 4526 | | Rio Tinto | 5400,0 | +4,53 | 5166,0 | 7753 | | Sainsbury | 433,0 | +2,67 | 421,8 | 7458 | | Unilever | 1778,0 | +1,14 | 1758,0 | 4526 | | Vodafone Airtch | 184,9 | +2,10 | 180,8 | 204581 | | Германия (EUR) | | Allianz AG | 139,0 | +3,77 | 133,9 | 7127 | | BASF | 93,4 | +2,97 | 90,7 | 3089 | | Bayer AG | 55,8 | -0,20 | 55,9 | 6627 | | BMW | 40,7 | +1,93 | 39,9 | 4460 | | Commerzbank AG | 25,5 | +5,32 | 24,3 | 10394 | | Deutsche Bank n | 88,0 | +4,21 | 84,5 | 9452 | | Dt Telekom n | 15,2 | +1,06 | 15,0 | 29386 | | Hypovereinsbank | 43,7 | -0,23 | 43,8 | 72 | | Infineon Tech | 8,0 | +4,18 | 7,7 | 13041 | | Merck KGaA | 85,5 | +0,97 | 84,7 | 584 | | Munich Re | 122,7 | +1,59 | 120,8 | 2109 | | Sap AG | 34,7 | +1,11 | 34,3 | 10420 | | Siemens | 100,5 | +2,76 | 97,8 | 7683 | | Volkswagen AG | 160,2 | +2,03 | 157,0 | 2788 | | Финляндия (EUR) | | Nokia | 26,8 | +4,97 | 25,5 | 36507 | | Stora Enso | 10,7 | +2,29 | 10,5 | 4313 | | Швейцария (CHF) | | Ciba Special | 48,7 | +4,87 | 46,4 | 1134 | | Lonza Grp AG | 125,5 | +3,55 | 121,2 | 370 | | CS Group | 66,4 | +4,73 | 63,4 | 18576 | | Nestle | 546,0 | +1,11 | 540,0 | 1668 | | Novartis | 63,3 | +0,88 | 62,7 | 12701 | | Roche | 227,5 | -0,22 | 228,0 | 7 | | Swiss Re | 82,5 | +3,19 | 80,0 | 5824 | | UBS AG | 54,6 | +6,65 | 51,2 | 29749 | | Zurich Fin | 323,0 | +3,11 | 313,3 | 1516 | | Швеция (SEK) | | ABB | 179,0 | +5,29 | 170,0 | 7864 | | Electrolux | 112,0 | +3,94 | 107,8 | 4809 | | Ericsson | 15,4 | +3,36 | 14,9 | 119670 | | Nordea | 107,1 | +3,98 | 103,0 | 8515 | | Volvo | 105,8 | +3,17 | 102,5 | 14338 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | +0,42 | 36,1 | 165 | | Aegon NV | 12,2 | +2,26 | 12,0 | 17886 | | Ahold Kon | 9,6 | +0,84 | 9,5 | 6649 | | Fortis | 18,2 | +1,79 | 17,8 | 20680 | | ING Grp | 26,1 | +2,64 | 25,4 | 18437 | | Philips | 28,7 | +1,09 | 28,4 | 9722 | | Россия (ADR) | | АФК Система | 38,00 | +1,58 | 37,90 | 302 | | Вимм-Билль-Данн | 115,25 | +0,23 | 114,98 | 57 | | Вымпелком | 35,30 | +2,32 | 34,50 | 1114 | | Газпром | 51,40 | +1,78 | 50,50 | 5259 | | ЛУКОЙЛ | 86,50 | +1,41 | 85,30 | 1775 | | Мобильные телесистемы | 90,65 | +2,27 | 88,64 | 456 | | Мосэнерго | 24,15 | — | 25,50 | 1 | | Норильский никель | 297,00 | +0,93 | 294,25 | 470 | | Пятерочка | 30,60 | -0,81 | 30,75 | 667 | | РАО ЕЭС России | 121,40 | -1,01 | 123,25 | 280 | | Ростелеком | 63,98 | +5,75 | 60,50 | 69 | | Мечел | 82,90 | +7,54 | 77,09 | 703 | | Сургутнефтегаз | 58,50 | +0,86 | 58,20 | 1217 | | Канада (CAD) | | Bank of Montreal | 60,0 | +3,47 | 58,0 | 2157 | | Bank Nova Scotia | 52,4 | +3,15 | 50,8 | 1274 | | BCE Inc | 39,6 | +0,35 | 39,5 | 2006 | | Imperial Oil | 48,6 | +0,37 | 48,5 | 536 | | Loblaw Cos Ltd | 32,5 | -0,25 | 32,6 | 218 | | Nortel Networks | 16,9 | — | 16,9 | 946 | | Royal Bank of Canada | 52,9 | +4,40 | 50,7 | 3028 | | США ($) | | Abbott Labs | 55,90 | -0,02 | 55,91 | 853 | | Agilent Tech | 37,78 | +2,58 | 36,83 | 331 | | Alcoa | 35,62 | +1,66 | 35,04 | 1243 | | Allstate Corp | 51,40 | +1,98 | 50,78 | 1138 | | Amer Electric Power | 47,48 | +2,11 | 46,50 | 370 | | Amer Express Co | 56,68 | +1,91 | 55,62 | 1675 | | AIG | 56,99 | +4,59 | 54,49 | 3458 | | Amgen | 53,91 | -0,20 | 54,02 | 3040 | | Analog Devices | 33,10 | +6,02 | 31,22 | 1098 | | Anheuser-Busch | 51,58 | +1,86 | 50,64 | 695 | | Time Warner Inc | 16,97 | +2,48 | 16,62 | 2358 | | Apple Comp Inc | 178,44 | +2,08 | 174,81 | 17970 | | Applied Materials | 18,85 | +3,74 | 18,17 | 6667 | | Automatic Data Proc | 45,14 | +0,18 | 45,06 | 322 | | Bank of America | 43,85 | +2,12 | 42,94 | 4306 | | Bank of New York | 46,20 | +2,28 | 45,17 | 994 | | Baxter Int | 58,69 | +0,53 | 58,38 | 380 | | BCE Inc | 39,95 | +0,76 | 39,65 | 98 | | Berkshire cl a* | 138,50 | +0,74 | 137,48 | 1 | | Berkshire cl b* | 4,62 | +0,87 | 4,58 | 13 | | Boeing Co | 93,25 | +1,66 | 91,73 | 898 | | Bristol Myers sq | 28,69 | +2,03 | 28,12 | 2183 | | Cardinal Health | 58,42 | +1,85 | 57,36 | 443 | | Carnival | 44,73 | +2,31 | 43,72 | 770 | | Caterpillar Inc | 70,62 | +2,62 | 68,82 | 960 | | ChevronTexaco | 84,77 | +0,55 | 84,31 | 1362 | | Cigna | 50,35 | -0,22 | 50,46 | 330 | | Cisco | 28,19 | +2,55 | 27,49 | 26828 | | Citigroup | 32,31 | +6,77 | 30,26 | 21367 | | Coca-Cola Co | 62,72 | +0,13 | 62,98 | 1184 | | Colgate Palmoliv | 78,87 | -0,35 | 79,15 | 554 | | Costco Wholesale | 66,66 | +1,31 | 65,95 | 1506 | | Dow Chemical Co | 40,80 | +2,33 | 39,87 | 624 | | Du Pont Co | 45,65 | +2,38 | 44,59 | 1085 | | Eastman Kodak | 24,07 | +1,30 | 23,76 | 466 | | Eli Lilly | 51,59 | +1,34 | 50,91 | 618 | | EMC Corp | 19,04 | +4,67 | 18,19 | 7385 | | Emerson Electric | 55,67 | +2,73 | 54,19 | 488 | | Exelon | 82,40 | +1,67 | 81,05 | 368 | | Exxon Mobil | 86,91 | +0,61 | 86,38 | 3436 | | Fannie Mae | 33,51 | +13,98 | 29,40 | 5619 | | Ford Motor Co | 7,24 | +2,40 | 7,07 | 3189 | | Gap Inc | 19,74 | +4,00 | 18,98 | 1436 | | Genentech | 76,17 | +0,21 | 76,01 | 447 | | General Elec Co | 38,11 | +1,76 | 37,45 | 5646 | | General Motors | 28,00 | +3,13 | 27,15 | 2285 | | Goldman Sachs Gr | 224,63 | +5,30 | 213,33 | 2512 | | HJ Heinz Co | 46,29 | +0,46 | 46,08 | 247 | | Halliburton Co | 35,78 | +2,00 | 35,08 | 2179 | | Hewlett-Packard | 50,20 | +3,06 | 48,71 | 1745 | | Home Depot Inc | 28,00 | +3,13 | 27,15 | 3293 | | Honeywell Int | 55,18 | +2,09 | 54,05 | 744 | | Illinois Tool Works | 56,00 | +0,83 | 55,54 | 341 | | Intel Corp | 26,01 | +3,58 | 25,11 | 21069 | | IBM | 106,25 | +2,33 | 103,83 | 1178 | | Intl Paper | 33,28 | +2,34 | 32,52 | 377 | | Johnson&Johnson | 67,33 | -0,59 | 67,73 | 2201 | | J P Morgan Chase | 43,36 | +2,38 | 42,35 | 4455 | | Kimberly-Clark | 68,67 | -0,67 | 69,13 | 373 | | Kohls | 50,35 | +4,76 | 48,06 | 808 | | Kroger | 28,53 | +2,48 | 27,84 | 491 | | Lehman Brothers | 63,67 | +6,29 | 59,90 | 3028 | | Lockheed Martin | 109,52 | +1,18 | 108,24 | 353 | | Lowes Cos | 23,19 | +4,98 | 22,09 | 2283 | | Marsh & McLennan | 24,99 | +2,25 | 24,44 | 804 | | McDonalds Corp | 57,79 | +0,57 | 57,46 | 811 | | Medtronic | 49,67 | -0,48 | 49,91 | 524 | | Merck & Co | 59,71 | +1,31 | 58,94 | 1509 | | Merrill Lynch | 57,01 | +7,42 | 53,07 | 3967 | | Metlife Inc | 63,84 | +2,06 | 62,55 | 1275 | | Micron Tech | 8,41 | +5,92 | 7,94 | 3469 | | Microsoft | 33,39 | +1,00 | 33,06 | 29681 | | Minnesota Mining | 82,94 | +1,00 | 82,12 | 529 | | Motorola Inc | 15,18 | -0,98 | 15,33 | 3265 | | Occidental Petr | 67,59 | -1,36 | 68,52 | 978 | | Omnicom Group | 47,78 | +2,38 | 46,67 | 325 | | Oracle Corp | 20,36 | +2,36 | 19,89 | 10012 | | Pfizer Inc | 23,15 | +1,18 | 22,88 | 5975 | | Philip Morris | 73,95 | +0,82 | 73,35 | 1261 | | Raytheon Co | 61,73 | +0,39 | 61,49 | 235 | | Schering-plough | 29,86 | +1,36 | 29,46 | 1062 | | Tenet Healthcare | 4,93 | +11,29 | 4,43 | 2007 | | Texas Instrument | 31,95 | +4,04 | 30,71 | 1875 | | Textron Inc | 66,91 | +1,63 | 65,84 | 252 | | Time Warner Inc | 16,97 | +2,48 | 16,62 | 2358 | | Tyco Int | 39,41 | +0,05 | 39,39 | 405 | | Unisys Corp | 4,70 | -2,69 | 4,83 | 477 | | UPS | 72,87 | +2,00 | 71,44 | 750 | | United Tech | 75,41 | +1,91 | 74,00 | 867 | | Unitedhealth Gr | 53,77 | -0,96 | 54,29 | 623 | | US Bancorp | 32,20 | +3,67 | 31,06 | 2052 | | Verizon Comm | 42,03 | +1,37 | 41,46 | 1434 | | Wachovia | 41,30 | +4,61 | 40,12 | 2983 | | Wal-Mart Stores | 46,88 | +2,29 | 45,83 | 3147 | | Walt Disney Co | 32,64 | +2,90 | 31,72 | 1613 | | Washington Mutual | 18,01 | +4,71 | 17,20 | 2445 | | Wells Fargo | 31,05 | +4,09 | 29,83 | 5848 | | Xerox Corp | 16,65 | +2,15 | 16,30 | 475 |
|
