| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,20 | 10,1 | 5155 | | ANZ Banking Grp | 27,9 | -1,10 | 28,2 | 8087 | | CommonWealth Bank | 59,7 | +0,02 | 59,7 | 4544 | | National Australian Bank | 38,8 | +1,31 | 38,3 | 8892 | | Telstra Corp | 4,7 | +0,21 | 4,7 | 25999 | | Westpac Banking | 28,2 | -0,46 | 28,3 | 7860 | | Япония (JPY) | | Asahi Kasei | 799,0 | +0,13 | 798,0 | 4714 | | Daiwa Securities | 1128,0 | +1,26 | 1114,0 | 10115 | | Fuji Photo Film | 4940,0 | +0,82 | 4900,0 | 2032 | | Fujitsu Ltd | 757,0 | -2,57 | 777,0 | 17426 | | Honda Motor Co | 3730,0 | -0,80 | 3760,0 | 5447 | | Kao Corp | 3290,0 | -2,08 | 3360,0 | 2399 | | KDDI* | 765000,0 | -2,67 | 786000,0 | 27 | | Mitsubishi Fin Gr* | 1118,0 | +2,66 | 1089,0 | 83632 | | Mitsubishi Electric | 1252,0 | -1,42 | 1270,0 | 4905 | | NEC Corp | 509,0 | -1,93 | 519,0 | 11436 | | Nippon Steel Corp | 673,0 | +1,20 | 665,0 | 83778 | | Nissan Motor Co | 1256,0 | -0,71 | 1265,0 | 10890 | | NTT* | 500000,0 | -0,99 | 505000,0 | 21 | | NTT DoCoMo* | 180000,0 | +2,86 | 175000,0 | 152 | | Pioneer | 1037,0 | -0,96 | 1047,0 | 2426 | | Ricoh | 2115,0 | +1,20 | 2090,0 | 2741 | | Seikisui House | 1342,0 | -5,23 | 1416,0 | 10297 | | Shin-Etsu Chem | 6430,0 | -2,13 | 6570,0 | 2692 | | Sony | 5960,0 | -0,83 | 6010,0 | 5183 | | Sumitomo Chem | 957,0 | +1,38 | 944,0 | 6665 | | TDK Corp | 7880,0 | +0,13 | 7870,0 | 871 | | Toshiba Corp | 879,0 | -2,55 | 902,0 | 23733 | | Toyota Motor Co | 6190,0 | -0,80 | 6240,0 | 6739 | | Гонконг (HKD) | | Cheung Kong | 150,1 | +2,60 | 146,3 | 14162 | | China Mobile | 140,7 | +0,21 | 140,4 | 29413 | | China Unicom | 16,7 | -7,85 | 18,1 | 30109 | | CLP Holdings | 52,4 | -0,76 | 52,8 | 4935 | | CNOOC | 14,0 | -2,23 | 14,4 | 95878 | | Hang Seng Bank | 148,5 | +0,13 | 148,3 | 2853 | | Henderson Land | 71,2 | +3,71 | 68,7 | 8768 | | HSBC Holdings | 132,1 | — | 132,1 | 13270 | | Hutchison | 92,7 | +0,49 | 92,2 | 13415 | | Франция (EUR) | | Axa | 27,6 | -1,18 | 27,9 | 6256 | | BNP Paribas | 75,2 | -2,51 | 77,2 | 3984 | | Bouygues | 60,8 | -0,67 | 61,2 | 866 | | Danone | 60,4 | +0,20 | 60,3 | 1478 | | EADS | 21,5 | -1,91 | 21,9 | 1808 | | France Telecom | 26,2 | +1,12 | 26,0 | 6602 | | Lafarge | 107,4 | -1,40 | 108,9 | 530 | | Michelin | 80,3 | -0,91 | 81,0 | 718 | | Peugeot | 52,2 | -1,73 | 53,1 | 1208 | | Renault | 99,3 | -0,19 | 99,5 | 1205 | | Sanofi-Synthelab | 64,8 | -0,29 | 65,0 | 3094 | | Schneider Elec | 93,7 | -1,81 | 95,4 | 942 | | STMicroelectronics | 10,5 | -0,10 | 10,5 | 2895 | | Total Fina Elf | 54,9 | -0,67 | 55,2 | 4686 | | Великобритания (GBp) | | ARM Holdings | 130,0 | -1,89 | 132,5 | 7669 | | Barclays | 564,0 | +0,18 | 563,0 | 33724 | | BP | 590,0 | — | 590,0 | 29018 | | BAT | 1882,0 | -0,26 | 1887,0 | 2768 | | British Airways | 345,0 | +1,10 | 341,3 | 13914 | | British Telecom | 288,8 | +0,70 | 286,8 | 17288 | | Cable & Wireless | 187,9 | -0,27 | 188,4 | 8041 | | Cadbury Schweppes | 625,5 | +0,40 | 623,0 | 4105 | | HSBC Hldg | 819,0 | -1,33 | 830,0 | 22394 | | Lloyds TSB Grp | 490,0 | -1,01 | 495,0 | 16401 | | Marks & Spencer | 588,0 | +0,77 | 583,5 | 7615 | | Prudential | 666,0 | -1,91 | 679,0 | 8384 | | Reuters Group | 593,5 | -0,42 | 596,0 | 3156 | | Rio Tinto | 5467,0 | -3,07 | 5640,0 | 4220 | | Sainsbury | 440,8 | +0,17 | 440,0 | 8005 | | Unilever | 1755,0 | -1,63 | 1784,0 | 2535 | | Vodafone Airtch | 181,9 | -0,16 | 182,2 | 84436 | | Германия (EUR) | | Allianz AG | 138,7 | -1,65 | 141,0 | 2256 | | BASF | 94,4 | -0,35 | 94,8 | 1325 | | Bayer AG | 55,9 | -0,73 | 56,3 | 2515 | | BMW | 41,5 | -0,60 | 41,7 | 2378 | | Commerzbank AG | 26,9 | -0,70 | 27,1 | 4516 | | Deutsche Bank n | 89,4 | -0,43 | 89,8 | 2642 | | Dt Telekom n | 15,1 | +0,26 | 15,1 | 20475 | | Hypovereinsbank | 44,3 | +0,14 | 44,2 | 47 | | Infineon Tech | 8,2 | +0,49 | 8,2 | 9551 | | Merck KGaA | 88,6 | -0,14 | 88,7 | 308 | | Munich Re | 124,4 | -0,08 | 124,5 | 735 | | Sap AG | 35,4 | +1,32 | 34,9 | 10563 | | Siemens | 102,7 | -0,96 | 103,7 | 2842 | | Volkswagen AG | 161,9 | -1,18 | 163,8 | 885 | | Финляндия (EUR) | | Nokia | 27,5 | +0,92 | 27,3 | 19247 | | Stora Enso | 10,9 | -2,84 | 11,3 | 3125 | | Швейцария (CHF) | | Ciba Special | 49,9 | -2,67 | 51,3 | 483 | | Lonza Grp AG | 129,8 | -1,82 | 132,2 | 98 | | CS Group | 67,8 | -0,59 | 68,2 | 6949 | | Nestle | 538,0 | -0,92 | 543,0 | 857 | | Novartis | 63,9 | -0,70 | 64,4 | 6668 | | Roche | 226,2 | -4,56 | 237,0 | 12 | | Swiss Re | 83,1 | -1,01 | 84,0 | 1720 | | UBS AG | 56,1 | -2,01 | 57,2 | 12410 | | Zurich Fin | 328,8 | -0,15 | 329,3 | 692 | | Швеция (SEK) | | ABB | 184,0 | -1,34 | 186,5 | 3798 | | Electrolux | 105,3 | -2,32 | 107,8 | 2220 | | Ericsson | 16,0 | +2,31 | 15,6 | 73450 | | Nordea | 106,3 | -0,84 | 107,2 | 3190 | | Volvo | 109,3 | +0,23 | 109,0 | 4486 | | Голландия (EUR) | | ABN Amro Hld | 36,1 | +0,17 | 36,0 | 137 | | Aegon NV | 12,0 | -1,39 | 12,2 | 7597 | | Ahold Kon | 9,9 | +1,44 | 9,7 | 6001 | | Fortis | 18,0 | -1,64 | 18,3 | 17054 | | ING Grp | 26,3 | -0,87 | 26,5 | 7136 | | Philips | 28,4 | -0,80 | 28,7 | 4526 | | Россия (ADR) | | АФК Система | 39,50 | +1,27 | 39,50 | 69 | | Вимм-Билль-Данн | 114,00 | -0,50 | 114,57 | 22 | | Вымпелком | 34,12 | +1,55 | 33,60 | 775 | | Газпром | 53,10 | +0,76 | 52,70 | 10070 | | ЛУКОЙЛ | 86,23 | -0,93 | 85,60 | 2409 | | Мобильные телесистемы | 90,51 | -0,21 | 90,70 | 257 | | Норильский никель | 287,48 | -0,69 | 291,00 | 277 | | Пятерочка | 31,32 | -0,80 | 31,25 | 263 | | РАО ЕЭС России | 123,56 | -0,61 | 123,00 | 130 | | Ростелеком | 65,10 | +0,54 | 64,75 | 12 | | Ростелеком | 65,03 | -0,46 | 65,50 | 73 | | Мечел | 94,35 | +3,70 | 90,98 | 486 | | Сургутнефтегаз | 58,00 | +0,69 | 57,60 | 488 | | Канада (CAD) | | Bank of Montreal | 61,6 | -2,85 | 63,4 | 769 | | Bank Nova Scotia | 53,1 | +0,45 | 52,9 | 511 | | BCE Inc | 39,2 | -0,18 | 39,3 | 650 | | Imperial Oil | 49,3 | +2,28 | 48,2 | 510 | | Loblaw Cos Ltd | 34,0 | +1,83 | 33,4 | 103 | | Nortel Networks | 17,0 | +0,53 | 16,9 | 182 | | Royal Bank of Canada | 53,4 | +0,74 | 53,0 | 952 | | США ($) | | Abbott Labs | 56,61 | -1,56 | 57,51 | 503 | | Agilent Tech | 37,76 | -0,19 | 37,83 | 174 | | Alcoa | 36,38 | +0,03 | 36,37 | 493 | | Allstate Corp | 50,88 | -0,47 | 51,12 | 308 | | Amer Electric Power | 47,66 | -0,02 | 47,67 | 121 | | Amer Express Co | 57,97 | -1,71 | 58,98 | 825 | | AIG | 56,79 | -2,31 | 58,13 | 1383 | | Amgen | 55,01 | -0,43 | 55,25 | 3248 | | Analog Devices | 30,90 | +0,39 | 30,78 | 217 | | Anheuser-Busch | 52,38 | -0,64 | 52,72 | 301 | | Time Warner Inc | 17,23 | -0,17 | 17,26 | 1229 | | Apple Comp Inc | 181,45 | -0,42 | 182,22 | 9570 | | Applied Materials | 18,51 | -1,70 | 18,83 | 5254 | | Automatic Data Proc | 45,45 | +0,87 | 45,06 | 223 | | Bank of America | 46,02 | -0,24 | 46,13 | 2346 | | Bank of New York | 48,21 | +0,52 | 47,96 | 616 | | Baxter Int | 59,60 | -0,45 | 59,87 | 238 | | BCE Inc | 39,17 | -0,08 | 39,20 | 43 | | Berkshire cl a* | 142,50 | +1,71 | 140,10 | 1 | | Berkshire cl b* | 4,75 | +1,28 | 4,69 | 6 | | Boeing Co | 92,70 | +0,17 | 92,54 | 399 | | Bristol Myers sq | 29,38 | -0,84 | 29,63 | 765 | | Cardinal Health | 60,09 | -0,76 | 60,55 | 207 | | Carnival | 44,96 | -0,35 | 45,12 | 304 | | Caterpillar Inc | 72,17 | +0,38 | 71,90 | 492 | | ChevronTexaco | 86,97 | -0,91 | 87,77 | 808 | | Cigna | 55,01 | +2,61 | 53,61 | 350 | | Cisco | 27,86 | -0,58 | 28,02 | 12304 | | Citigroup | 33,19 | -0,33 | 33,30 | 4567 | | Coca-Cola Co | 62,65 | +0,89 | 62,10 | 717 | | Colgate Palmoliv | 79,80 | -0,35 | 80,08 | 398 | | Costco Wholesale | 67,71 | +0,46 | 67,40 | 753 | | Dow Chemical Co | 41,84 | -0,24 | 41,94 | 324 | | Du Pont Co | 46,88 | +1,58 | 46,15 | 429 | | Eastman Kodak | 23,34 | -0,60 | 23,48 | 184 | | Eli Lilly | 52,56 | -0,74 | 52,95 | 430 | | EMC Corp | 18,90 | -1,92 | 19,27 | 2898 | | Emerson Electric | 57,32 | +0,53 | 57,02 | 212 | | Exelon | 81,75 | +0,84 | 81,07 | 259 | | Exxon Mobil | 88,66 | -0,56 | 89,16 | 1595 | | Fannie Mae | 36,90 | -3,96 | 38,42 | 1929 | | Ford Motor Co | 7,35 | -2,13 | 7,51 | 2924 | | Gap Inc | 20,37 | -0,15 | 20,40 | 867 | | Genentech | 73,79 | -3,23 | 76,25 | 771 | | General Elec Co | 37,49 | -2,09 | 38,29 | 3781 | | General Motors | 29,11 | -2,41 | 29,83 | 1094 | | Goldman Sachs Gr | 228,65 | +0,89 | 226,64 | 733 | | HJ Heinz Co | 46,90 | -0,85 | 47,30 | 143 | | Halliburton Co | 36,27 | -0,93 | 36,61 | 721 | | Hewlett-Packard | 50,92 | -0,47 | 51,16 | 1151 | | Home Depot Inc | 28,95 | +1,37 | 28,56 | 1509 | | Honeywell Int | 57,43 | +1,43 | 56,62 | 399 | | Illinois Tool Works | 54,99 | -0,92 | 55,50 | 201 | | Intel Corp | 26,45 | +1,43 | 26,08 | 14646 | | IBM | 105,74 | +0,53 | 105,18 | 885 | | Intl Paper | 33,71 | -0,12 | 33,75 | 225 | | Johnson&Johnson | 67,75 | +0,01 | 67,74 | 886 | | J P Morgan Chase | 45,57 | -0,11 | 45,62 | 1863 | | Kimberly-Clark | 69,22 | -0,85 | 69,81 | 180 | | Kohls | 49,82 | +1,10 | 49,28 | 454 | | Kroger | 29,09 | +1,18 | 28,75 | 517 | | Lehman Brothers | 62,20 | -0,69 | 62,63 | 846 | | Lockheed Martin | 111,74 | +0,97 | 110,67 | 162 | | Lowes Cos | 24,40 | -0,04 | 24,41 | 922 | | Marsh & McLennan | 25,22 | +0,40 | 25,12 | 230 | | McDonalds Corp | 59,47 | +1,71 | 58,47 | 570 | | Medtronic | 50,54 | -0,61 | 50,85 | 348 | | Merck & Co | 59,34 | -0,03 | 59,36 | 920 | | Merrill Lynch | 59,09 | -1,42 | 59,94 | 1757 | | Metlife Inc | 64,42 | -1,78 | 65,59 | 556 | | Micron Tech | 8,31 | -0,12 | 8,32 | 1154 | | Microsoft | 33,38 | -0,65 | 33,60 | 11362 | | Minnesota Mining | 83,52 | +0,31 | 83,26 | 327 | | Motorola Inc | 15,59 | -2,38 | 15,97 | 1330 | | Occidental Petr | 69,95 | +0,26 | 69,77 | 476 | | Omnicom Group | 48,45 | -0,62 | 48,75 | 208 | | Oracle Corp | 20,32 | +0,69 | 20,18 | 7997 | | Pfizer Inc | 23,66 | -0,42 | 23,76 | 2870 | | Philip Morris | 77,58 | +0,03 | 77,56 | 927 | | Raytheon Co | 62,31 | +0,74 | 61,85 | 166 | | Schering-plough | 31,07 | -0,73 | 31,30 | 836 | | Tenet Healthcare | 5,39 | -2,18 | 5,51 | 1051 | | Texas Instrument | 31,65 | +0,25 | 31,57 | 865 | | Textron Inc | 69,19 | +0,20 | 69,05 | 142 | | Time Warner Inc | 17,23 | -0,17 | 17,26 | 1229 | | Tyco Int | 39,90 | -0,57 | 40,13 | 213 | | Unisys Corp | 4,95 | -0,20 | 4,96 | 191 | | UPS | 73,38 | -0,41 | 73,68 | 253 | | United Tech | 75,19 | +0,56 | 74,77 | 359 | | Unitedhealth Gr | 54,39 | -1,11 | 55,00 | 648 | | US Bancorp | 32,94 | -0,45 | 33,09 | 608 | | Verizon Comm | 43,16 | -0,12 | 43,21 | 1143 | | Wachovia | 42,70 | -0,70 | 43,00 | 1250 | | Wal-Mart Stores | 48,20 | +0,63 | 47,90 | 1211 | | Walt Disney Co | 33,35 | +0,60 | 33,15 | 584 | | Washington Mutual | 19,32 | -0,92 | 19,50 | 2138 | | Wells Fargo | 32,08 | -1,08 | 32,43 | 1848 | | Xerox Corp | 16,80 | -0,47 | 16,88 | 242 |
|
