| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | -0,09 | 10,6 | 3034 | | ANZ Banking Grp | 28,3 | -0,63 | 28,5 | 5393 | | CommonWealth Bank | 60,5 | -0,36 | 60,7 | 2800 | | National Australian Bank | 38,9 | -0,87 | 39,2 | 5714 | | Telstra Corp | 4,7 | -1,27 | 4,7 | 18571 | | Westpac Banking | 29,0 | +0,10 | 28,9 | 4613 | | Япония (JPY) | | Asahi Kasei | 796,0 | +1,40 | 785,0 | 9307 | | Daiwa Securities | 1129,0 | -0,96 | 1140,0 | 6083 | | Fuji Photo Film | 5020,0 | -0,59 | 5050,0 | 2992 | | Fujitsu Ltd | 785,0 | +0,26 | 783,0 | 6584 | | Honda Motor Co | 3880,0 | +0,26 | 3870,0 | 5531 | | Kao Corp | 3450,0 | +0,88 | 3420,0 | 1048 | | KDDI* | 765000,0 | -0,65 | 770000,0 | 13 | | Mitsubishi Fin Gr* | 1220,0 | +1,58 | 1201,0 | 131755 | | Mitsubishi Electric | 1237,0 | -2,90 | 1274,0 | 10184 | | NEC Corp | 533,0 | +0,57 | 530,0 | 10495 | | Nippon Steel Corp | 664,0 | -0,30 | 666,0 | 48758 | | Nissan Motor Co | 1260,0 | -0,24 | 1263,0 | 6870 | | NTT* | 551000,0 | +2,42 | 538000,0 | 39 | | NTT DoCoMo* | 183000,0 | -1,61 | 186000,0 | 136 | | Pioneer | 1165,0 | +3,83 | 1122,0 | 5334 | | Ricoh | 2095,0 | -2,10 | 2140,0 | 4412 | | Seikisui House | 1351,0 | +0,82 | 1340,0 | 4615 | | Shin-Etsu Chem | 6960,0 | — | 6960,0 | 2542 | | Sony | 6070,0 | +2,71 | 5910,0 | 9051 | | Sumitomo Chem | 960,0 | -2,04 | 980,0 | 9711 | | TDK Corp | 8390,0 | +0,12 | 8380,0 | 866 | | Toshiba Corp | 903,0 | -0,99 | 912,0 | 14363 | | Toyota Motor Co | 6340,0 | — | 6340,0 | 6524 | | Гонконг (HKD) | | Cheung Kong | 140,1 | -0,92 | 141,4 | 8756 | | China Mobile | 140,6 | -1,19 | 142,3 | 32062 | | China Unicom | 15,9 | -1,24 | 16,1 | 29170 | | CLP Holdings | 54,0 | +1,60 | 53,2 | 6399 | | CNOOC | 13,6 | -2,31 | 13,9 | 134106 | | Hang Seng Bank | 161,5 | +0,87 | 160,1 | 4723 | | Henderson Land | 71,0 | +1,50 | 70,0 | 9869 | | HSBC Holdings | 133,8 | -2,12 | 136,7 | 45047 | | Hutchison | 89,6 | +0,50 | 89,2 | 11463 | | Франция (EUR) | | Axa | 28,7 | +0,46 | 28,6 | 6331 | | BNP Paribas | 78,4 | +0,67 | 77,9 | 4055 | | Bouygues | 62,1 | +2,41 | 60,6 | 1042 | | Danone | 60,9 | -0,52 | 61,2 | 2591 | | EADS | 22,1 | +1,98 | 21,7 | 2080 | | France Telecom | 24,9 | -0,24 | 24,9 | 5793 | | Lafarge | 121,8 | +13,16 | 107,7 | 6237 | | Michelin | 79,7 | +1,04 | 78,9 | 997 | | Peugeot | 56,3 | +4,73 | 53,7 | 3047 | | Renault | 104,0 | +4,99 | 99,0 | 1875 | | Sanofi-Synthelab | 64,8 | -1,32 | 65,7 | 3863 | | Schneider Elec | 96,8 | +0,66 | 96,1 | 1120 | | STMicroelectronics | 10,7 | -0,09 | 10,7 | 3273 | | Total Fina Elf | 56,1 | -0,53 | 56,4 | 7600 | | Великобритания (GBp) | | ARM Holdings | 132,0 | -1,68 | 134,3 | 11583 | | Barclays | 570,5 | +0,80 | 566,0 | 41183 | | BP | 616,0 | -0,56 | 619,5 | 34923 | | BAT | 1919,0 | +0,42 | 1911,0 | 2532 | | British Airways | 342,0 | +2,24 | 334,5 | 9990 | | British Telecom | 290,8 | -0,26 | 291,5 | 21063 | | Cable & Wireless | 191,4 | -0,10 | 191,6 | 7539 | | Cadbury Schweppes | 640,5 | +1,18 | 633,0 | 6464 | | HSBC Hldg | 855,5 | -0,35 | 858,5 | 36441 | | Lloyds TSB Grp | 506,5 | +3,79 | 488,0 | 36574 | | Marks & Spencer | 597,5 | +0,25 | 596,0 | 5074 | | Prudential | 718,0 | +3,09 | 696,5 | 16524 | | Reuters Group | 596,5 | +0,34 | 594,5 | 1552 | | Rio Tinto | 5773,0 | +0,47 | 5746,0 | 6346 | | Sainsbury | 449,3 | +1,81 | 441,3 | 3766 | | Unilever | 1791,0 | -0,72 | 1804,0 | 6773 | | Vodafone Airtch | 184,0 | -0,49 | 184,9 | 126139 | | Германия (EUR) | | Allianz AG | 145,2 | +0,99 | 143,8 | 2896 | | BASF | 96,4 | -0,86 | 97,2 | 2001 | | Bayer AG | 58,8 | +0,65 | 58,4 | 3606 | | BMW | 41,8 | +1,85 | 41,0 | 2839 | | Commerzbank AG | 28,1 | +2,00 | 27,5 | 5275 | | Deutsche Bank n | 91,3 | +1,24 | 90,2 | 4982 | | Dt Telekom n | 15,1 | +0,33 | 15,1 | 17549 | | Hypovereinsbank | 43,9 | +1,04 | 43,4 | 33 | | Infineon Tech | 8,9 | +0,80 | 8,8 | 7662 | | Merck KGaA | 87,4 | -0,95 | 88,2 | 281 | | Munich Re | 132,4 | +0,63 | 131,6 | 2800 | | Sap AG | 36,0 | +0,90 | 35,7 | 5368 | | Siemens | 108,0 | +1,70 | 106,2 | 4907 | | Volkswagen AG | 156,0 | -0,64 | 157,0 | 1074 | | Финляндия (EUR) | | Nokia | 27,2 | +1,80 | 26,7 | 17967 | | Stora Enso | 11,0 | +0,55 | 11,0 | 3423 | | Швейцария (CHF) | | Ciba Special | 52,7 | +1,15 | 52,1 | 438 | | Lonza Grp AG | 130,8 | -1,21 | 132,4 | 318 | | CS Group | 71,9 | +3,01 | 69,8 | 16103 | | Nestle | 541,0 | +0,56 | 538,0 | 795 | | Novartis | 64,8 | -0,08 | 64,8 | 5520 | | Roche | 223,2 | +1,13 | 220,7 | 5 | | Swiss Re | 85,5 | +1,66 | 84,1 | 3114 | | UBS AG | 58,1 | +1,49 | 57,2 | 39716 | | Zurich Fin | 348,3 | +2,80 | 338,8 | 1387 | | Швеция (SEK) | | ABB | 190,5 | +1,06 | 188,5 | 3033 | | Electrolux | 116,5 | +1,75 | 114,5 | 6051 | | Ericsson | 16,1 | +1,25 | 15,9 | 71691 | | Nordea | 108,8 | +0,83 | 107,9 | 5600 | | Volvo | 117,5 | +0,64 | 116,8 | 7082 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | -0,72 | 36,2 | 245 | | Aegon NV | 12,5 | +0,89 | 12,4 | 6288 | | Ahold Kon | 10,0 | +0,91 | 9,9 | 4229 | | Fortis | 19,3 | +1,21 | 19,1 | 11676 | | ING Grp | 27,4 | +1,26 | 27,1 | 8879 | | Philips | 29,6 | +3,83 | 28,5 | 12194 | | Россия (ADR) | | АФК Система | 40,00 | +0,52 | 40,29 | 623 | | Вимм-Билль-Данн | 117,71 | -0,47 | 118,26 | 29 | | Вымпелком | 40,88 | +5,06 | 38,91 | 1049 | | Газпром | 58,10 | +3,17 | 56,70 | 24149 | | ЛУКОЙЛ | 84,90 | +3,30 | 88,00 | 4124 | | Мобильные телесистемы | 98,86 | +2,73 | 96,23 | 866 | | Норильский никель | 289,25 | -1,69 | 295,00 | 450 | | Пятерочка | 33,46 | -0,06 | 33,48 | 707 | | РАО ЕЭС России | 126,65 | +4,19 | 125,25 | 660 | | Ростелеком | 72,00 | +4,96 | 68,60 | 43 | | Мечел | 99,21 | -0,68 | 99,89 | 550 | | Сургутнефтегаз | 62,91 | +3,27 | 61,20 | 1649 | | Канада (CAD) | | Bank of Montreal | 60,3 | +0,90 | 59,7 | 394 | | Bank Nova Scotia | 52,5 | +0,69 | 52,1 | 685 | | BCE Inc | 39,8 | +0,25 | 39,7 | 835 | | Imperial Oil | 52,9 | +1,44 | 52,2 | 256 | | Loblaw Cos Ltd | 31,1 | -1,21 | 31,5 | 74 | | Nortel Networks | 17,1 | +0,88 | 17,0 | 345 | | Royal Bank of Canada | 52,8 | +0,98 | 52,3 | 925 | | США ($) | | Abbott Labs | 58,69 | +0,81 | 58,22 | 546 | | Agilent Tech | 38,01 | — | 38,01 | 216 | | Alcoa | 37,47 | +1,52 | 36,91 | 964 | | Allstate Corp | 54,19 | +3,30 | 52,46 | 676 | | Amer Electric Power | 49,26 | +0,18 | 49,17 | 123 | | Amer Express Co | 57,55 | +1,04 | 56,96 | 831 | | AIG | 61,79 | +0,55 | 61,45 | 2331 | | Amgen | 50,68 | -2,73 | 52,10 | 8481 | | Analog Devices | 31,55 | +0,77 | 31,31 | 333 | | Anheuser-Busch | 53,05 | +0,49 | 52,79 | 357 | | Time Warner Inc | 17,29 | -0,63 | 17,40 | 1336 | | Apple Comp Inc | 194,34 | +0,02 | 194,30 | 11683 | | Applied Materials | 18,42 | +0,71 | 18,29 | 12598 | | Automatic Data Proc | 46,49 | +2,06 | 45,55 | 270 | | Bank of America | 46,73 | +3,00 | 45,37 | 2926 | | Bank of New York | 49,96 | +2,04 | 48,96 | 642 | | Baxter Int | 60,25 | — | 60,25 | 347 | | BCE Inc | 39,42 | -0,10 | 39,46 | 44 | | Berkshire cl a* | 149,70 | +1,00 | 148,22 | 1 | | Berkshire cl b* | 4,98 | +0,65 | 4,95 | 7 | | Boeing Co | 92,55 | -0,65 | 93,16 | 790 | | Bristol Myers sq | 29,20 | -0,10 | 29,23 | 644 | | Cardinal Health | 60,27 | -0,54 | 60,60 | 295 | | Carnival | 45,64 | +1,42 | 45,00 | 613 | | Caterpillar Inc | 76,90 | +3,64 | 74,20 | 1285 | | ChevronTexaco | 91,67 | +0,78 | 90,96 | 755 | | Cigna | 55,26 | -0,79 | 55,70 | 122 | | Cisco | 27,93 | +1,73 | 27,45 | 24929 | | Citigroup | 35,16 | +2,48 | 34,31 | 7866 | | Coca-Cola Co | 63,00 | -0,24 | 63,15 | 577 | | Colgate Palmoliv | 79,40 | -0,51 | 79,81 | 304 | | Costco Wholesale | 71,75 | -0,11 | 71,83 | 1082 | | Dow Chemical Co | 42,79 | +0,12 | 42,74 | 311 | | Du Pont Co | 47,82 | +1,34 | 47,19 | 668 | | Eastman Kodak | 23,49 | +0,95 | 23,27 | 517 | | Eli Lilly | 54,79 | +0,90 | 54,30 | 535 | | EMC Corp | 19,66 | +0,56 | 19,55 | 2066 | | Emerson Electric | 58,45 | +0,22 | 58,32 | 424 | | Exelon | 85,62 | +0,42 | 85,26 | 371 | | Exxon Mobil | 92,09 | +0,64 | 91,50 | 2408 | | Fannie Mae | 37,79 | +2,02 | 37,04 | 1290 | | Ford Motor Co | 7,15 | +1,27 | 7,06 | 5254 | | Gap Inc | 21,50 | -0,32 | 21,57 | 914 | | Genentech | 69,35 | +1,26 | 68,49 | 725 | | General Elec Co | 37,33 | +0,27 | 37,23 | 2737 | | General Motors | 29,40 | +2,73 | 28,62 | 1135 | | Goldman Sachs Gr | 223,22 | +2,45 | 217,89 | 1111 | | HJ Heinz Co | 48,11 | +0,92 | 47,67 | 206 | | Halliburton Co | 38,02 | +1,25 | 37,55 | 995 | | Hewlett-Packard | 51,82 | +0,12 | 51,84 | 1282 | | Home Depot Inc | 29,33 | -0,54 | 29,49 | 1133 | | Honeywell Int | 59,47 | +1,64 | 58,51 | 437 | | Illinois Tool Works | 57,39 | +1,02 | 56,81 | 193 | | Intel Corp | 27,81 | +0,29 | 27,73 | 17046 | | IBM | 109,92 | +0,97 | 108,86 | 633 | | Intl Paper | 34,35 | -0,49 | 34,52 | 332 | | Johnson&Johnson | 67,78 | +0,15 | 67,68 | 951 | | J P Morgan Chase | 47,65 | +3,41 | 46,08 | 3778 | | Kimberly-Clark | 69,35 | +0,03 | 69,33 | 246 | | Kohls | 52,68 | +0,98 | 52,17 | 414 | | Kroger | 28,58 | +0,67 | 28,39 | 550 | | Lehman Brothers | 65,09 | +2,55 | 63,47 | 966 | | Lockheed Martin | 110,94 | -0,06 | 111,01 | 117 | | Lowes Cos | 24,97 | -0,44 | 25,08 | 814 | | Marsh & McLennan | 26,04 | +1,36 | 25,69 | 238 | | McDonalds Corp | 61,20 | +1,73 | 60,16 | 1242 | | Medtronic | 50,44 | -0,20 | 50,54 | 518 | | Merck & Co | 60,24 | -0,71 | 60,67 | 1025 | | Merrill Lynch | 62,80 | +2,25 | 61,42 | 1756 | | Metlife Inc | 65,87 | +1,07 | 65,17 | 481 | | Micron Tech | 8,86 | -1,88 | 9,03 | 1521 | | Microsoft | 34,80 | +0,78 | 34,53 | 14096 | | Minnesota Mining | 86,59 | +0,46 | 86,19 | 398 | | Motorola Inc | 16,34 | +0,25 | 16,30 | 1413 | | Occidental Petr | 72,80 | +0,69 | 72,30 | 466 | | Omnicom Group | 50,00 | +0,20 | 49,90 | 217 | | Oracle Corp | 21,49 | +1,66 | 21,14 | 7920 | | Pfizer Inc | 24,39 | -0,04 | 24,40 | 2590 | | Philip Morris | 77,86 | +0,34 | 77,60 | 732 | | Raytheon Co | 64,70 | -0,74 | 65,18 | 261 | | Schering-plough | 29,77 | -1,26 | 30,15 | 1076 | | Tenet Healthcare | 5,81 | -0,17 | 5,82 | 885 | | Texas Instrument | 32,33 | -0,46 | 32,48 | 1433 | | Textron Inc | 72,91 | -0,64 | 73,38 | 289 | | Time Warner Inc | 17,29 | -0,63 | 17,40 | 1336 | | Tyco Int | 41,25 | +0,61 | 41,00 | 498 | | Unisys Corp | 5,18 | +0,58 | 5,15 | 193 | | UPS | 74,79 | +0,84 | 74,17 | 376 | | United Tech | 78,55 | +0,61 | 78,07 | 407 | | Unitedhealth Gr | 56,96 | +0,55 | 56,65 | 606 | | US Bancorp | 33,78 | +2,80 | 32,86 | 993 | | Verizon Comm | 45,35 | +0,11 | 45,30 | 1436 | | Wachovia | 44,65 | +3,40 | 43,18 | 1797 | | Wal-Mart Stores | 49,37 | +0,71 | 49,02 | 2022 | | Walt Disney Co | 32,55 | -0,73 | 32,79 | 1060 | | Washington Mutual | 20,33 | +6,83 | 19,03 | 3249 | | Wells Fargo | 32,80 | +3,44 | 31,71 | 2755 | | Xerox Corp | 17,61 | +0,34 | 17,55 | 357 |
|
