| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +1,00 | 10,0 | 5424 | | ANZ Banking Grp | 27,7 | +0,47 | 27,5 | 10098 | | CommonWealth Bank | 58,3 | +1,09 | 57,7 | 3833 | | National Australian Bank | 39,1 | -0,84 | 39,4 | 9255 | | Telstra Corp | 4,7 | +0,21 | 4,7 | 36812 | | Westpac Banking | 27,6 | -0,11 | 27,6 | 8536 | | Япония (JPY) | | Asahi Kasei | 783,0 | +2,62 | 763,0 | 4289 | | Daiwa Securities | 1117,0 | +6,28 | 1051,0 | 11056 | | Fuji Photo Film | 4990,0 | +1,22 | 4930,0 | 1957 | | Fujitsu Ltd | 787,0 | +7,66 | 731,0 | 22649 | | Honda Motor Co | 3740,0 | +3,60 | 3610,0 | 9260 | | Kao Corp | 3390,0 | +1,50 | 3340,0 | 2577 | | KDDI* | 782000,0 | +2,22 | 765000,0 | 13 | | Mitsubishi Fin Gr* | 1076,0 | +6,11 | 1014,0 | 75194 | | Mitsubishi Electric | 1255,0 | +2,03 | 1230,0 | 4538 | | NEC Corp | 521,0 | +5,47 | 494,0 | 14133 | | Nippon Steel Corp | 632,0 | +2,60 | 616,0 | 49017 | | Nissan Motor Co | 1246,0 | +1,71 | 1225,0 | 14736 | | NTT* | 492000,0 | +2,71 | 479000,0 | 39 | | NTT DoCoMo* | 177000,0 | +4,73 | 169000,0 | 188 | | Pioneer | 1038,0 | +4,64 | 992,0 | 3083 | | Ricoh | 2075,0 | +2,72 | 2020,0 | 2725 | | Seikisui House | 1335,0 | +3,73 | 1287,0 | 5016 | | Shin-Etsu Chem | 6480,0 | +0,93 | 6420,0 | 2216 | | Sony | 6040,0 | +1,68 | 5940,0 | 11440 | | Sumitomo Chem | 942,0 | +2,17 | 922,0 | 6415 | | TDK Corp | 7850,0 | +4,81 | 7490,0 | 1279 | | Toshiba Corp | 892,0 | +4,94 | 850,0 | 20897 | | Toyota Motor Co | 6190,0 | +3,17 | 6000,0 | 10393 | | Гонконг (HKD) | | Cheung Kong | 143,9 | +2,86 | 139,9 | 18759 | | China Mobile | 140,1 | +4,16 | 134,5 | 49284 | | China Unicom | 16,8 | +8,52 | 15,5 | 25832 | | CLP Holdings | 53,5 | +2,00 | 52,5 | 10551 | | CNOOC | 14,4 | +3,90 | 13,8 | 161632 | | Hang Seng Bank | 147,8 | +2,85 | 143,7 | 4041 | | Henderson Land | 68,5 | +6,79 | 64,1 | 17227 | | HSBC Holdings | 132,3 | +2,08 | 129,6 | 29935 | | Hutchison | 90,1 | +4,16 | 86,5 | 17421 | | Франция (EUR) | | Axa | 27,4 | +0,55 | 27,3 | 7857 | | BNP Paribas | 75,6 | +1,53 | 74,4 | 5665 | | Bouygues | 59,3 | +1,44 | 58,5 | 1146 | | Danone | 60,1 | +0,20 | 60,0 | 1739 | | EADS | 21,9 | -0,05 | 21,9 | 2038 | | France Telecom | 26,0 | -0,84 | 26,2 | 8889 | | Lafarge | 106,1 | +2,06 | 103,9 | 906 | | Michelin | 79,3 | +0,58 | 78,8 | 938 | | Peugeot | 52,9 | +2,36 | 51,7 | 1542 | | Renault | 98,3 | -0,48 | 98,8 | 1664 | | Sanofi-Synthelab | 63,0 | -0,28 | 63,2 | 3227 | | Schneider Elec | 93,3 | +2,32 | 91,2 | 2115 | | STMicroelectronics | 10,5 | +0,29 | 10,5 | 3043 | | Total Fina Elf | 54,6 | +0,50 | 54,3 | 8393 | | Великобритания (GBp) | | ARM Holdings | 132,3 | -1,31 | 134,0 | 4218 | | Barclays | 539,5 | -2,62 | 554,0 | 81763 | | BP | 587,5 | +1,73 | 577,5 | 39173 | | BAT | 1844,0 | -0,54 | 1854,0 | 3503 | | British Airways | 337,3 | -1,53 | 342,5 | 9621 | | British Telecom | 284,5 | -0,44 | 285,8 | 22019 | | Cable & Wireless | 185,5 | +1,42 | 182,9 | 11737 | | Cadbury Schweppes | 613,0 | -0,33 | 615,0 | 3916 | | HSBC Hldg | 813,0 | -0,73 | 819,0 | 40530 | | Lloyds TSB Grp | 474,0 | +0,21 | 473,0 | 30878 | | Marks & Spencer | 596,5 | -2,05 | 609,0 | 12618 | | Prudential | 657,5 | -0,45 | 660,5 | 15404 | | Reuters Group | 598,5 | +0,17 | 597,5 | 3131 | | Rio Tinto | 5625,0 | +4,17 | 5400,0 | 7160 | | Sainsbury | 435,5 | +0,58 | 433,0 | 7362 | | Unilever | 1778,0 | — | 1778,0 | 3791 | | Vodafone Airtch | 181,7 | -1,57 | 184,6 | 171707 | | Германия (EUR) | | Allianz AG | 139,3 | +0,24 | 139,0 | 4066 | | BASF | 93,8 | +0,45 | 93,4 | 2134 | | Bayer AG | 56,1 | +0,65 | 55,8 | 3625 | | BMW | 40,7 | -0,07 | 40,7 | 2325 | | Commerzbank AG | 25,9 | +1,41 | 25,5 | 7954 | | Deutsche Bank n | 88,2 | +0,12 | 88,0 | 5633 | | Dt Telekom n | 15,1 | -0,53 | 15,2 | 31311 | | Hypovereinsbank | 44,1 | +0,96 | 43,7 | 46 | | Infineon Tech | 8,0 | +0,25 | 8,0 | 9977 | | Merck KGaA | 87,4 | +2,20 | 85,5 | 542 | | Munich Re | 124,0 | +1,04 | 122,7 | 1181 | | Sap AG | 34,9 | +0,49 | 34,7 | 8119 | | Siemens | 102,0 | +1,49 | 100,5 | 5520 | | Volkswagen AG | 160,6 | +0,28 | 160,2 | 1200 | | Финляндия (EUR) | | Nokia | 27,0 | +0,78 | 26,8 | 19337 | | Stora Enso | 11,1 | +3,35 | 10,7 | 5734 | | Швейцария (CHF) | | Ciba Special | 49,4 | +1,48 | 48,7 | 734 | | Lonza Grp AG | 126,8 | +1,04 | 125,5 | 231 | | CS Group | 67,4 | +1,43 | 66,4 | 13057 | | Nestle | 548,0 | +0,37 | 546,0 | 1022 | | Novartis | 64,7 | +2,29 | 63,3 | 14903 | | Roche | 231,9 | +1,93 | 227,5 | 6 | | Swiss Re | 83,6 | +1,27 | 82,5 | 3543 | | UBS AG | 55,0 | +0,73 | 54,6 | 21466 | | Zurich Fin | 328,8 | +1,78 | 323,0 | 1121 | | Швеция (SEK) | | ABB | 182,5 | +1,96 | 179,0 | 6748 | | Electrolux | 109,5 | -2,23 | 112,0 | 5246 | | Ericsson | 15,9 | +3,25 | 15,4 | 107338 | | Nordea | 106,7 | -0,37 | 107,1 | 5664 | | Volvo | 107,3 | +1,42 | 105,8 | 8548 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | -0,72 | 36,2 | 235 | | Aegon NV | 12,1 | -1,39 | 12,2 | 15212 | | Ahold Kon | 9,6 | -0,21 | 9,6 | 5199 | | Fortis | 18,6 | +2,42 | 18,2 | 30893 | | ING Grp | 26,1 | +0,19 | 26,1 | 14158 | | Philips | 28,3 | -1,64 | 28,7 | 7126 | | Россия (ADR) | | АФК Система | 39,50 | +2,08 | 38,50 | 462 | | Вимм-Билль-Данн | 114,24 | -0,10 | 114,36 | 77 | | Вымпелком | 34,56 | -4,00 | 36,00 | 1286 | | Газпром | 51,58 | +1,17 | 51,40 | 8504 | | ЛУКОЙЛ | 85,37 | -0,92 | 86,50 | 2125 | | Мобильные телесистемы | 90,06 | -2,27 | 92,15 | 459 | | Норильский никель | 292,85 | -1,35 | 297,00 | 391 | | Пятерочка | 30,60 | +3,28 | 30,50 | 333 | | РАО ЕЭС России | 123,50 | +1,23 | 122,00 | 150 | | Ростелеком | 64,84 | +1,39 | 63,95 | 35 | | Мечел | 85,68 | +3,75 | 82,58 | 470 | | Сургутнефтегаз | 57,93 | -1,36 | 58,70 | 845 | | Канада (CAD) | | Bank of Montreal | 61,2 | +0,66 | 60,8 | 891 | | Bank Nova Scotia | 52,9 | +0,34 | 52,7 | 1068 | | BCE Inc | 39,4 | -0,86 | 39,7 | 5660 | | Imperial Oil | 49,0 | +0,45 | 48,7 | 280 | | Loblaw Cos Ltd | 32,4 | +0,28 | 32,3 | 101 | | Nortel Networks | 17,0 | +0,71 | 16,9 | 318 | | Royal Bank of Canada | 53,8 | +1,55 | 52,9 | 1144 | | США ($) | | Abbott Labs | 56,12 | -0,53 | 56,42 | 520 | | Agilent Tech | 37,75 | -0,53 | 37,95 | 328 | | Alcoa | 36,10 | -0,30 | 36,21 | 626 | | Allstate Corp | 50,89 | -1,76 | 51,80 | 430 | | Amer Electric Power | 47,09 | -0,82 | 47,48 | 200 | | Amer Express Co | 56,49 | -1,60 | 57,41 | 864 | | AIG | 56,38 | -2,32 | 57,72 | 1766 | | Amgen | 55,07 | +0,66 | 54,71 | 2005 | | Analog Devices | 31,45 | -2,42 | 32,23 | 356 | | Anheuser-Busch | 50,89 | -1,93 | 51,89 | 545 | | Time Warner Inc | 17,12 | -0,52 | 17,21 | 1391 | | Apple Comp Inc | 183,38 | +1,75 | 180,22 | 13843 | | Applied Materials | 18,76 | -0,11 | 18,78 | 4337 | | Automatic Data Proc | 45,62 | +0,04 | 45,60 | 183 | | Bank of America | 44,53 | -0,71 | 44,85 | 2155 | | Bank of New York | 47,04 | -1,13 | 47,58 | 665 | | Baxter Int | 58,32 | -1,09 | 58,96 | 233 | | BCE Inc | 39,62 | -1,44 | 40,20 | 128 | | Berkshire cl a* | 138,00 | +0,22 | 137,70 | 1 | | Berkshire cl b* | 4,60 | +0,48 | 4,58 | 4 | | Boeing Co | 94,05 | +0,47 | 93,61 | 499 | | Bristol Myers sq | 29,16 | +0,10 | 29,13 | 926 | | Cardinal Health | 60,01 | +1,97 | 58,85 | 439 | | Carnival | 44,30 | -1,12 | 44,80 | 261 | | Caterpillar Inc | 71,44 | +0,35 | 71,19 | 400 | | ChevronTexaco | 87,06 | +1,16 | 86,06 | 1086 | | Cigna | 52,07 | +0,83 | 51,64 | 263 | | Cisco | 27,98 | -0,25 | 28,05 | 13664 | | Citigroup | 32,30 | +0,03 | 32,29 | 6962 | | Coca-Cola Co | 63,00 | +0,02 | 62,99 | 582 | | Colgate Palmoliv | 79,63 | -0,14 | 79,74 | 403 | | Costco Wholesale | 66,79 | -0,28 | 66,98 | 745 | | Dow Chemical Co | 41,60 | -0,17 | 41,67 | 459 | | Du Pont Co | 45,79 | -0,54 | 46,04 | 419 | | Eastman Kodak | 24,18 | -0,70 | 24,35 | 234 | | Eli Lilly | 52,14 | -0,23 | 52,26 | 565 | | EMC Corp | 19,62 | +2,67 | 19,11 | 3513 | | Emerson Electric | 56,15 | -0,60 | 56,49 | 309 | | Exelon | 81,62 | -0,83 | 82,30 | 277 | | Exxon Mobil | 89,18 | +1,43 | 87,92 | 2408 | | Fannie Mae | 32,98 | +2,11 | 32,30 | 3411 | | Ford Motor Co | 7,28 | -1,09 | 7,36 | 2480 | | Gap Inc | 19,82 | -1,39 | 20,10 | 873 | | Genentech | 75,86 | -0,60 | 76,32 | 544 | | General Elec Co | 38,00 | -1,20 | 38,46 | 3752 | | General Motors | 28,57 | +0,63 | 28,39 | 1890 | | Goldman Sachs Gr | 225,44 | -0,91 | 227,52 | 1062 | | HJ Heinz Co | 47,53 | +0,72 | 47,19 | 379 | | Halliburton Co | 36,78 | +2,85 | 35,85 | 1076 | | Hewlett-Packard | 50,86 | +0,26 | 50,73 | 999 | | Home Depot Inc | 27,94 | -1,17 | 28,27 | 1487 | | Honeywell Int | 55,20 | -0,68 | 55,58 | 334 | | Illinois Tool Works | 56,22 | -0,81 | 56,68 | 303 | | Intel Corp | 26,28 | +0,34 | 26,19 | 16712 | | IBM | 107,45 | +0,07 | 107,37 | 766 | | Intl Paper | 32,90 | -1,85 | 33,52 | 239 | | Johnson&Johnson | 68,27 | -0,12 | 68,35 | 1159 | | J P Morgan Chase | 43,72 | -0,55 | 43,96 | 2392 | | Kimberly-Clark | 69,03 | -0,98 | 69,71 | 292 | | Kohls | 48,99 | -3,43 | 50,73 | 749 | | Kroger | 28,09 | -1,58 | 28,54 | 418 | | Lehman Brothers | 62,33 | -3,89 | 64,85 | 2395 | | Lockheed Martin | 111,21 | +0,36 | 111,23 | 193 | | Lowes Cos | 23,70 | +0,98 | 23,47 | 1377 | | Marsh & McLennan | 24,73 | -0,96 | 24,97 | 309 | | McDonalds Corp | 57,70 | -0,47 | 57,97 | 634 | | Medtronic | 50,13 | -0,44 | 50,35 | 278 | | Merck & Co | 59,90 | -0,10 | 59,96 | 891 | | Merrill Lynch | 56,52 | -2,20 | 57,79 | 2294 | | Metlife Inc | 64,99 | -0,73 | 65,47 | 1184 | | Micron Tech | 8,35 | -1,30 | 8,46 | 1790 | | Microsoft | 33,84 | +0,42 | 33,70 | 17108 | | Minnesota Mining | 83,58 | +0,20 | 83,41 | 281 | | Motorola Inc | 15,56 | — | 15,56 | 1357 | | Occidental Petr | 71,16 | +1,96 | 69,79 | 678 | | Omnicom Group | 47,93 | -0,54 | 48,19 | 127 | | Oracle Corp | 20,50 | -0,05 | 20,51 | 6654 | | Pfizer Inc | 23,38 | -0,26 | 23,44 | 3178 | | Philip Morris | 75,32 | +1,66 | 74,09 | 1523 | | Raytheon Co | 61,74 | -0,39 | 61,98 | 243 | | Schering-plough | 30,57 | +0,69 | 30,36 | 1080 | | Tenet Healthcare | 4,98 | +1,43 | 4,91 | 925 | | Texas Instrument | 31,75 | -0,44 | 31,89 | 802 | | Textron Inc | 67,50 | -1,14 | 68,28 | 74 | | Time Warner Inc | 17,12 | -0,52 | 17,21 | 1391 | | Tyco Int | 39,63 | +0,08 | 39,60 | 262 | | Unisys Corp | 4,82 | — | 4,82 | 281 | | UPS | 73,07 | -0,68 | 73,57 | 271 | | United Tech | 75,51 | -0,45 | 75,85 | 309 | | Unitedhealth Gr | 54,81 | +0,16 | 54,72 | 625 | | US Bancorp | 32,71 | +0,37 | 32,59 | 969 | | Verizon Comm | 42,38 | -0,07 | 42,41 | 504 | | Wachovia | 41,02 | -0,92 | 41,40 | 1175 | | Wal-Mart Stores | 47,17 | -0,13 | 47,23 | 1468 | | Walt Disney Co | 32,51 | -0,55 | 32,69 | 686 | | Washington Mutual | 17,77 | -2,95 | 18,31 | 1985 | | Wells Fargo | 30,68 | -0,13 | 30,72 | 2164 | | Xerox Corp | 16,84 | -0,30 | 16,89 | 237 |
|
