| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | +0,80 | 10,1 | 6636 | | ANZ Banking Grp | 28,2 | +1,84 | 27,7 | 11759 | | CommonWealth Bank | 59,7 | +2,33 | 58,3 | 7623 | | National Australian Bank | 38,3 | -2,00 | 39,1 | 20095 | | Telstra Corp | 4,7 | -0,64 | 4,7 | 60763 | | Westpac Banking | 28,3 | +2,64 | 27,6 | 9627 | | Япония (JPY) | | Asahi Kasei | 798,0 | +1,92 | 783,0 | 6764 | | Daiwa Securities | 1114,0 | -0,27 | 1117,0 | 8594 | | Fuji Photo Film | 4900,0 | -1,80 | 4990,0 | 2692 | | Fujitsu Ltd | 777,0 | -1,27 | 787,0 | 11889 | | Honda Motor Co | 3760,0 | +0,53 | 3740,0 | 10805 | | Kao Corp | 3360,0 | -0,88 | 3390,0 | 2136 | | KDDI* | 786000,0 | +0,51 | 782000,0 | 20 | | Mitsubishi Fin Gr* | 1089,0 | +1,21 | 1076,0 | 67503 | | Mitsubishi Electric | 1270,0 | +1,20 | 1255,0 | 7000 | | NEC Corp | 519,0 | -0,38 | 521,0 | 9854 | | Nippon Steel Corp | 665,0 | +5,22 | 632,0 | 109957 | | Nissan Motor Co | 1265,0 | +1,52 | 1246,0 | 16301 | | NTT* | 505000,0 | +2,64 | 492000,0 | 51 | | NTT DoCoMo* | 175000,0 | -1,13 | 177000,0 | 286 | | Pioneer | 1047,0 | +0,87 | 1038,0 | 3124 | | Ricoh | 2090,0 | +0,72 | 2075,0 | 2702 | | Seikisui House | 1416,0 | +6,07 | 1335,0 | 11867 | | Shin-Etsu Chem | 6570,0 | +1,39 | 6480,0 | 1601 | | Sony | 6010,0 | -0,50 | 6040,0 | 6451 | | Sumitomo Chem | 944,0 | +0,21 | 942,0 | 6083 | | TDK Corp | 7870,0 | +0,25 | 7850,0 | 1037 | | Toshiba Corp | 902,0 | +1,12 | 892,0 | 19357 | | Toyota Motor Co | 6240,0 | +0,81 | 6190,0 | 9305 | | Гонконг (HKD) | | Cheung Kong | 146,3 | +1,67 | 143,9 | 14049 | | China Mobile | 140,4 | +0,21 | 140,1 | 31692 | | China Unicom | 18,1 | +7,49 | 16,8 | 31128 | | CLP Holdings | 52,8 | -0,43 | 53,0 | 6236 | | CNOOC | 14,4 | -0,14 | 14,4 | 104515 | | Hang Seng Bank | 148,3 | +0,34 | 147,8 | 4075 | | Henderson Land | 68,7 | +0,29 | 68,5 | 5968 | | HSBC Holdings | 132,1 | -0,15 | 132,3 | 18017 | | Hutchison | 92,2 | +2,39 | 90,1 | 15047 | | Франция (EUR) | | Axa | 27,9 | +1,86 | 27,4 | 8042 | | BNP Paribas | 77,0 | +1,82 | 75,6 | 4876 | | Bouygues | 60,9 | +1,99 | 59,7 | 1040 | | Danone | 60,5 | +0,17 | 60,4 | 1276 | | EADS | 21,9 | -0,23 | 22,0 | 1577 | | France Telecom | 25,9 | -0,15 | 25,9 | 5992 | | Lafarge | 108,9 | +2,19 | 106,5 | 758 | | Michelin | 81,0 | +2,25 | 79,3 | 828 | | Peugeot | 53,0 | +0,19 | 52,9 | 1598 | | Renault | 99,7 | +1,42 | 98,3 | 821 | | Sanofi-Synthelab | 64,9 | +2,98 | 63,0 | 5514 | | Schneider Elec | 95,0 | +1,45 | 93,7 | 994 | | STMicroelectronics | 10,5 | -0,10 | 10,5 | 2825 | | Total Fina Elf | 55,2 | +0,79 | 54,8 | 6299 | | Великобритания (GBp) | | ARM Holdings | 134,5 | +1,70 | 132,3 | 7215 | | Barclays | 562,5 | +4,17 | 540,0 | 55113 | | BP | 591,0 | +0,60 | 587,5 | 30037 | | BAT | 1876,3 | +1,84 | 1843,0 | 3137 | | British Airways | 340,8 | +1,41 | 336,0 | 8276 | | British Telecom | 285,3 | +0,09 | 285,0 | 22637 | | Cable & Wireless | 187,8 | +1,40 | 185,2 | 16067 | | Cadbury Schweppes | 621,5 | +1,39 | 613,0 | 4350 | | HSBC Hldg | 834,5 | +2,52 | 814,0 | 50387 | | Lloyds TSB Grp | 496,3 | +4,69 | 474,0 | 31969 | | Marks & Spencer | 582,4 | -2,02 | 594,5 | 9625 | | Prudential | 678,0 | +3,12 | 657,5 | 13222 | | Reuters Group | 596,0 | -0,25 | 597,5 | 4155 | | Rio Tinto | 5665,0 | +0,50 | 5637,0 | 6125 | | Sainsbury | 439,5 | +1,27 | 434,0 | 11675 | | Unilever | 1785,0 | +0,68 | 1773,0 | 5665 | | Vodafone Airtch | 182,0 | -0,22 | 182,4 | 113903 | | Германия (EUR) | | Allianz AG | 141,2 | +1,38 | 139,3 | 2980 | | BASF | 94,7 | +0,55 | 94,2 | 1780 | | Bayer AG | 56,5 | +0,43 | 56,2 | 2825 | | BMW | 41,7 | +2,21 | 40,8 | 3804 | | Commerzbank AG | 27,3 | +5,20 | 26,0 | 8865 | | Deutsche Bank n | 90,3 | +2,17 | 88,4 | 5337 | | Dt Telekom n | 15,1 | +0,33 | 15,1 | 14796 | | Hypovereinsbank | 44,1 | -0,07 | 44,1 | 81 | | Infineon Tech | 8,2 | +2,12 | 8,0 | 12455 | | Merck KGaA | 88,7 | +1,51 | 87,4 | 484 | | Munich Re | 124,8 | +0,85 | 123,7 | 1224 | | Sap AG | 35,0 | +0,34 | 34,9 | 6186 | | Siemens | 103,4 | +1,37 | 102,0 | 4410 | | Volkswagen AG | 164,2 | +1,99 | 161,0 | 1080 | | Финляндия (EUR) | | Nokia | 27,3 | +1,11 | 27,0 | 15715 | | Stora Enso | 11,2 | +1,72 | 11,0 | 4330 | | Швейцария (CHF) | | Ciba Special | 51,2 | +3,54 | 49,4 | 667 | | Lonza Grp AG | 132,3 | +4,34 | 126,8 | 250 | | CS Group | 68,6 | +1,86 | 67,3 | 10642 | | Nestle | 545,5 | -0,27 | 547,0 | 1097 | | Novartis | 64,5 | +0,23 | 64,3 | 7217 | | Roche | 234,5 | +0,95 | 232,3 | 4 | | Swiss Re | 84,6 | +1,32 | 83,5 | 2989 | | UBS AG | 56,8 | +2,90 | 55,2 | 19156 | | Zurich Fin | 330,3 | +0,84 | 327,5 | 732 | | Швеция (SEK) | | ABB | 186,0 | +1,92 | 182,5 | 4647 | | Electrolux | 108,3 | -1,14 | 109,5 | 2244 | | Ericsson | 16,0 | +0,76 | 15,9 | 87955 | | Nordea | 107,9 | +1,79 | 106,0 | 6958 | | Volvo | 109,5 | +1,86 | 107,5 | 6600 | | Голландия (EUR) | | ABN Amro Hld | 36,0 | -0,28 | 36,1 | 345 | | Aegon NV | 12,2 | +1,75 | 12,0 | 9027 | | Ahold Kon | 9,8 | +1,67 | 9,6 | 6718 | | Fortis | 18,4 | -0,59 | 18,5 | 28038 | | ING Grp | 26,6 | +1,41 | 26,2 | 9707 | | Philips | 28,6 | +1,38 | 28,2 | 4733 | | Россия (ADR) | | АФК Система | 39,50 | +0,51 | 39,30 | 594 | | Вимм-Билль-Данн | 114,50 | +1,25 | 113,09 | 31 | | Вымпелком | 34,00 | -0,61 | 34,21 | 550 | | Газпром | 52,57 | +1,35 | 52,00 | 13684 | | ЛУКОЙЛ | 86,06 | -0,12 | 85,70 | 2501 | | Мобильные телесистемы | 91,72 | +1,76 | 90,13 | 260 | | Норильский никель | 291,85 | -0,68 | 293,00 | 307 | | Пятерочка | 31,25 | -0,79 | 31,50 | 324 | | РАО ЕЭС России | 123,00 | -0,40 | 123,50 | 454 | | Ростелеком | 64,95 | -0,61 | 65,35 | 87 | | Мечел | 90,21 | +8,99 | 82,77 | 898 | | Сургутнефтегаз | 58,37 | -0,52 | 57,90 | 929 | | Канада (CAD) | | Bank of Montreal | 62,0 | +0,58 | 61,6 | 732 | | Bank Nova Scotia | 53,3 | +1,91 | 52,3 | 1224 | | BCE Inc | 39,4 | +0,51 | 39,2 | 2123 | | Imperial Oil | 48,9 | -0,22 | 49,0 | 240 | | Loblaw Cos Ltd | 32,7 | +1,05 | 32,4 | 99 | | Nortel Networks | 17,0 | +0,41 | 16,9 | 463 | | Royal Bank of Canada | 52,9 | -1,45 | 53,7 | 2102 | | США ($) | | Abbott Labs | 57,62 | +1,09 | 57,00 | 1219 | | Agilent Tech | 37,68 | +0,56 | 37,47 | 173 | | Alcoa | 37,07 | +1,42 | 36,55 | 878 | | Allstate Corp | 51,52 | +0,49 | 51,27 | 343 | | Amer Electric Power | 47,36 | -0,29 | 47,50 | 186 | | Amer Express Co | 58,74 | +3,25 | 56,89 | 1128 | | AIG | 58,95 | +2,83 | 57,33 | 2175 | | Amgen | 56,02 | +1,01 | 55,46 | 1982 | | Analog Devices | 31,10 | -0,92 | 31,39 | 304 | | Anheuser-Busch | 51,25 | -0,02 | 51,26 | 355 | | Time Warner Inc | 17,39 | +0,58 | 17,29 | 1234 | | Apple Comp Inc | 185,12 | +0,45 | 184,29 | 15141 | | Applied Materials | 18,95 | +1,23 | 18,72 | 6072 | | Automatic Data Proc | 45,38 | +0,02 | 45,37 | 325 | | Bank of America | 46,26 | +3,65 | 44,63 | 4585 | | Bank of New York | 47,99 | +1,42 | 47,32 | 790 | | Baxter Int | 59,19 | +1,02 | 58,59 | 231 | | BCE Inc | 39,38 | +0,31 | 39,26 | 49 | | Berkshire cl a* | 140,50 | +0,93 | 139,20 | 1 | | Berkshire cl b* | 4,68 | +0,99 | 4,64 | 7 | | Boeing Co | 94,08 | +0,93 | 93,21 | 575 | | Bristol Myers sq | 29,50 | +0,34 | 29,40 | 1062 | | Cardinal Health | 60,55 | +1,02 | 59,94 | 253 | | Carnival | 44,97 | +0,81 | 44,61 | 473 | | Caterpillar Inc | 72,91 | +1,66 | 71,72 | 620 | | ChevronTexaco | 86,85 | +0,34 | 86,56 | 736 | | Cigna | 52,91 | +1,17 | 52,30 | 164 | | Cisco | 28,16 | +0,04 | 28,15 | 21565 | | Citigroup | 33,40 | +3,44 | 32,29 | 10748 | | Coca-Cola Co | 62,88 | +0,14 | 62,79 | 807 | | Colgate Palmoliv | 79,76 | -0,49 | 80,15 | 362 | | Costco Wholesale | 67,93 | +1,25 | 67,09 | 1169 | | Dow Chemical Co | 42,07 | +0,81 | 41,73 | 388 | | Du Pont Co | 46,30 | +0,46 | 46,09 | 459 | | Eastman Kodak | 23,53 | -1,71 | 23,94 | 451 | | Eli Lilly | 53,03 | +0,45 | 52,79 | 390 | | EMC Corp | 19,52 | +0,31 | 19,46 | 3681 | | Emerson Electric | 57,39 | +1,59 | 56,49 | 378 | | Exelon | 81,60 | -0,22 | 81,78 | 293 | | Exxon Mobil | 89,06 | +0,53 | 88,59 | 1804 | | Fannie Mae | 35,50 | +9,60 | 32,39 | 3054 | | Ford Motor Co | 7,43 | +1,92 | 7,29 | 3750 | | Gap Inc | 20,47 | +2,92 | 19,89 | 1151 | | Genentech | 76,19 | -0,07 | 76,24 | 222 | | General Elec Co | 38,13 | -0,03 | 38,14 | 4393 | | General Motors | 29,41 | +2,19 | 28,78 | 2283 | | Goldman Sachs Gr | 228,40 | +1,79 | 224,38 | 1335 | | HJ Heinz Co | 47,42 | -0,25 | 47,54 | 291 | | Halliburton Co | 36,60 | +0,03 | 36,59 | 707 | | Hewlett-Packard | 50,92 | -0,25 | 51,05 | 1949 | | Home Depot Inc | 28,64 | +2,73 | 27,88 | 1582 | | Honeywell Int | 57,14 | +4,12 | 54,88 | 693 | | Illinois Tool Works | 55,96 | +0,04 | 55,94 | 216 | | Intel Corp | 26,22 | -0,46 | 26,34 | 18261 | | IBM | 106,14 | -1,27 | 107,50 | 1052 | | Intl Paper | 33,49 | +0,42 | 33,35 | 416 | | Johnson&Johnson | 67,71 | -1,01 | 68,40 | 1352 | | J P Morgan Chase | 45,47 | +4,17 | 43,65 | 4785 | | Kimberly-Clark | 69,77 | +0,58 | 69,37 | 170 | | Kohls | 50,55 | +2,45 | 49,34 | 554 | | Kroger | 28,95 | +2,37 | 28,28 | 377 | | Lehman Brothers | 64,50 | +4,56 | 61,69 | 2255 | | Lockheed Martin | 110,81 | -1,06 | 112,00 | 218 | | Lowes Cos | 24,02 | +1,61 | 23,64 | 734 | | Marsh & McLennan | 25,37 | +1,40 | 25,02 | 343 | | McDonalds Corp | 59,11 | +1,30 | 58,35 | 689 | | Medtronic | 50,10 | -0,38 | 50,29 | 473 | | Merck & Co | 59,47 | -0,75 | 59,92 | 975 | | Merrill Lynch | 60,28 | +5,00 | 57,41 | 3893 | | Metlife Inc | 66,85 | +3,08 | 64,85 | 918 | | Micron Tech | 8,39 | +1,94 | 8,23 | 2138 | | Microsoft | 33,78 | +0,57 | 33,59 | 16839 | | Minnesota Mining | 83,96 | +0,42 | 83,61 | 468 | | Motorola Inc | 15,81 | +1,02 | 15,65 | 3066 | | Occidental Petr | 70,02 | +0,06 | 69,98 | 569 | | Omnicom Group | 48,43 | +0,25 | 48,31 | 121 | | Oracle Corp | 20,30 | -0,88 | 20,48 | 9772 | | Pfizer Inc | 23,78 | +0,76 | 23,60 | 3464 | | Philip Morris | 76,79 | +1,07 | 75,98 | 945 | | Raytheon Co | 61,92 | +0,50 | 61,61 | 162 | | Schering-plough | 30,89 | +0,88 | 30,62 | 922 | | Tenet Healthcare | 5,26 | +3,34 | 5,09 | 746 | | Texas Instrument | 31,70 | -0,50 | 31,86 | 854 | | Textron Inc | 68,16 | +1,29 | 67,29 | 112 | | Time Warner Inc | 17,39 | +0,58 | 17,29 | 1234 | | Tyco Int | 39,94 | +0,08 | 39,91 | 332 | | Unisys Corp | 4,90 | +1,03 | 4,85 | 413 | | UPS | 73,94 | +0,87 | 73,30 | 408 | | United Tech | 75,58 | +0,19 | 75,44 | 425 | | Unitedhealth Gr | 54,35 | -0,75 | 54,76 | 620 | | US Bancorp | 33,31 | +1,99 | 32,66 | 1361 | | Verizon Comm | 43,05 | +1,34 | 42,48 | 921 | | Wachovia | 43,36 | +5,12 | 41,25 | 2446 | | Wal-Mart Stores | 47,93 | +0,82 | 47,54 | 1827 | | Walt Disney Co | 33,12 | +0,94 | 32,81 | 774 | | Washington Mutual | 19,40 | +7,72 | 18,01 | 4646 | | Wells Fargo | 32,48 | +6,35 | 30,54 | 4897 | | Xerox Corp | 16,85 | +0,66 | 16,74 | 342 |
|
