| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -1,51 | 10,6 | 4158 | | ANZ Banking Grp | 28,1 | -1,16 | 28,4 | 7102 | | CommonWealth Bank | 60,5 | -0,39 | 60,8 | 2256 | | National Australian Bank | 39,2 | +0,64 | 38,9 | 4764 | | Telstra Corp | 4,7 | — | 4,7 | 27202 | | Westpac Banking | 29,6 | +0,03 | 29,6 | 7455 | | Япония (JPY) | | Asahi Kasei | 780,0 | -0,64 | 785,0 | 6741 | | Daiwa Securities | 1105,0 | -2,21 | 1130,0 | 7503 | | Fuji Photo Film | 5020,0 | -0,59 | 5050,0 | 1881 | | Fujitsu Ltd | 807,0 | +1,51 | 795,0 | 15233 | | Honda Motor Co | 3840,0 | -1,29 | 3890,0 | 7165 | | Kao Corp | 3450,0 | -0,58 | 3470,0 | 1438 | | KDDI* | 780000,0 | -0,89 | 787000,0 | 13 | | Mitsubishi Fin Gr* | 1225,0 | -0,24 | 1228,0 | 74336 | | Mitsubishi Electric | 1233,0 | -2,76 | 1268,0 | 7930 | | NEC Corp | 534,0 | -0,74 | 538,0 | 7496 | | Nippon Steel Corp | 671,0 | — | 671,0 | 60690 | | Nissan Motor Co | 1234,0 | -2,30 | 1263,0 | 14059 | | NTT* | 542000,0 | +0,37 | 540000,0 | 40 | | NTT DoCoMo* | 177000,0 | -1,67 | 180000,0 | 136 | | Pioneer | 1177,0 | +1,29 | 1162,0 | 2496 | | Ricoh | 2230,0 | +4,21 | 2140,0 | 6486 | | Seikisui House | 1365,0 | -0,58 | 1373,0 | 3494 | | Shin-Etsu Chem | 6900,0 | -1,43 | 7000,0 | 2239 | | Sony | 6240,0 | +0,16 | 6230,0 | 11347 | | Sumitomo Chem | 960,0 | -0,52 | 965,0 | 8760 | | TDK Corp | 8680,0 | +0,81 | 8610,0 | 1191 | | Toshiba Corp | 889,0 | -1,88 | 906,0 | 19395 | | Toyota Motor Co | 6320,0 | -0,63 | 6360,0 | 7307 | | Гонконг (HKD) | | Cheung Kong | 143,5 | -2,11 | 146,6 | 8583 | | China Mobile | 143,0 | -1,72 | 145,5 | 34101 | | China Unicom | 15,8 | -3,41 | 16,4 | 19785 | | CLP Holdings | 53,6 | -1,29 | 54,3 | 3818 | | CNOOC | 13,2 | -3,79 | 13,7 | 148033 | | Hang Seng Bank | 160,2 | -2,85 | 164,9 | 3412 | | Henderson Land | 74,3 | -2,24 | 76,0 | 10362 | | HSBC Holdings | 134,5 | -1,61 | 136,7 | 34155 | | Hutchison | 90,0 | -1,91 | 91,8 | 8448 | | Франция (EUR) | | Axa | 28,4 | -0,25 | 28,5 | 11903 | | BNP Paribas | 77,9 | +0,66 | 77,4 | 5922 | | Bouygues | 62,1 | -1,80 | 63,3 | 1388 | | Danone | 59,8 | +1,32 | 59,0 | 2029 | | EADS | 22,5 | +0,85 | 22,3 | 1984 | | France Telecom | 25,2 | +2,32 | 24,6 | 13082 | | Lafarge | 124,9 | +1,35 | 123,3 | 1457 | | Michelin | 79,4 | +0,39 | 79,1 | 1199 | | Peugeot | 57,3 | +0,83 | 56,8 | 2231 | | Renault | 102,4 | -0,62 | 103,0 | 1956 | | Sanofi-Synthelab | 65,3 | +0,72 | 64,9 | 4077 | | Schneider Elec | 95,5 | -0,21 | 95,7 | 1485 | | STMicroelectronics | 10,7 | +1,04 | 10,6 | 5366 | | Total Fina Elf | 56,6 | +1,16 | 56,0 | 8452 | | Великобритания (GBp) | | ARM Holdings | 128,8 | -1,15 | 130,3 | 8793 | | Barclays | 557,5 | +0,27 | 556,0 | 67895 | | BP | 620,0 | +0,57 | 616,5 | 45656 | | BAT | 1916,0 | +0,26 | 1911,0 | 2948 | | British Airways | 338,8 | +0,22 | 338,0 | 9357 | | British Telecom | 289,5 | -0,09 | 289,8 | 20674 | | Cable & Wireless | 193,4 | +1,90 | 189,8 | 20390 | | Cadbury Schweppes | 630,0 | +0,16 | 629,0 | 7892 | | HSBC Hldg | 848,5 | -0,35 | 851,5 | 53711 | | Lloyds TSB Grp | 495,5 | -0,65 | 498,8 | 28441 | | Marks & Spencer | 589,5 | -0,17 | 590,5 | 6975 | | Prudential | 712,5 | -1,79 | 725,5 | 19424 | | Reuters Group | 605,0 | +0,50 | 602,0 | 4188 | | Rio Tinto | 5645,0 | -0,62 | 5680,0 | 4713 | | Sainsbury | 447,3 | +0,51 | 445,0 | 5576 | | Unilever | 1788,0 | +0,34 | 1782,0 | 4183 | | Vodafone Airtch | 186,5 | +1,86 | 183,1 | 178000 | | Германия (EUR) | | Allianz AG | 147,1 | +0,82 | 145,9 | 4127 | | BASF | 97,8 | +1,05 | 96,7 | 3113 | | Bayer AG | 60,2 | +2,24 | 58,9 | 8202 | | BMW | 41,6 | -0,98 | 42,0 | 3882 | | Commerzbank AG | 27,6 | -0,14 | 27,7 | 7410 | | Deutsche Bank n | 91,3 | +0,64 | 90,7 | 6903 | | Dt Telekom n | 15,2 | +0,20 | 15,2 | 27906 | | Hypovereinsbank | 43,9 | -0,45 | 44,1 | 28 | | Infineon Tech | 8,8 | -0,34 | 8,9 | 12499 | | Merck KGaA | 87,8 | +0,87 | 87,1 | 439 | | Munich Re | 131,7 | +0,52 | 131,0 | 2124 | | Sap AG | 36,3 | -0,44 | 36,5 | 9589 | | Siemens | 107,3 | +0,78 | 106,5 | 7928 | | Volkswagen AG | 158,3 | +0,07 | 158,2 | 1262 | | Финляндия (EUR) | | Nokia | 27,3 | +0,55 | 27,2 | 21162 | | Stora Enso | 10,9 | -0,73 | 11,0 | 3844 | | Швейцария (CHF) | | Ciba Special | 54,8 | +3,79 | 52,8 | 1134 | | Lonza Grp AG | 134,0 | +0,90 | 132,8 | 403 | | CS Group | 71,9 | +0,28 | 71,7 | 10564 | | Nestle | 548,0 | +1,20 | 541,5 | 1137 | | Novartis | 64,1 | -0,54 | 64,4 | 8747 | | Roche | 224,8 | +0,45 | 223,8 | 2 | | Swiss Re | 85,6 | -0,23 | 85,8 | 3293 | | UBS AG | 56,4 | -1,05 | 57,0 | 25102 | | Zurich Fin | 345,8 | -0,14 | 346,3 | 1086 | | Швеция (SEK) | | ABB | 189,0 | -1,05 | 191,0 | 5860 | | Electrolux | 115,3 | -0,65 | 116,0 | 5048 | | Ericsson | 16,5 | +0,61 | 16,4 | 107812 | | Nordea | 109,2 | +0,28 | 108,9 | 7331 | | Volvo | 117,5 | -0,42 | 118,0 | 9214 | | Голландия (EUR) | | ABN Amro Hld | 36,1 | -0,14 | 36,2 | 406 | | Aegon NV | 12,4 | -0,24 | 12,4 | 10501 | | Ahold Kon | 9,9 | +0,10 | 9,8 | 3919 | | Fortis | 18,9 | -0,42 | 19,0 | 17697 | | ING Grp | 27,3 | -0,33 | 27,4 | 13570 | | Philips | 29,8 | -0,10 | 29,8 | 8862 | | Россия (ADR) | | АФК Система | 39,80 | -0,60 | 40,00 | 458 | | Вимм-Билль-Данн | 120,05 | +4,76 | 114,60 | 104 | | Вымпелком | 38,28 | +3,24 | 37,08 | 1082 | | Газпром | 57,70 | +1,21 | 57,80 | 17950 | | ЛУКОЙЛ | 90,85 | +2,76 | 90,50 | 3202 | | Мобильные телесистемы | 94,06 | +0,28 | 93,80 | 673 | | Норильский никель | 279,39 | -0,80 | 281,50 | 479 | | Пятерочка | 34,02 | +0,89 | 33,70 | 146 | | РАО ЕЭС России | 134,25 | +1,32 | 132,50 | 710 | | Ростелеком | 70,84 | +1,49 | 69,80 | 89 | | Мечел | 96,87 | +4,59 | 92,62 | 605 | | Сургутнефтегаз | 62,20 | +0,79 | 63,10 | 945 | | Канада (CAD) | | Bank of Montreal | 60,4 | +1,21 | 59,7 | 623 | | Bank Nova Scotia | 52,5 | +0,48 | 52,2 | 1029 | | BCE Inc | 39,1 | -0,13 | 39,5 | 1362 | | Imperial Oil | 53,0 | +2,77 | 51,6 | 306 | | Loblaw Cos Ltd | 31,5 | -0,22 | 31,8 | 274 | | Nortel Networks | 17,0 | +0,59 | 16,9 | 314 | | Royal Bank of Canada | 52,7 | +0,82 | 52,3 | 4004 | | США ($) | | Abbott Labs | 58,97 | +1,51 | 58,09 | 1176 | | Agilent Tech | 37,36 | +2,44 | 36,47 | 282 | | Alcoa | 37,01 | +2,44 | 36,13 | 1051 | | Allstate Corp | 52,04 | -0,91 | 52,52 | 708 | | Amer Electric Power | 47,89 | -0,19 | 47,98 | 322 | | Amer Express Co | 54,59 | +0,05 | 54,56 | 1732 | | AIG | 59,33 | +0,14 | 59,25 | 2333 | | Amgen | 50,55 | +1,55 | 49,78 | 2647 | | Analog Devices | 32,14 | +1,42 | 31,69 | 443 | | Anheuser-Busch | 52,86 | +0,53 | 52,58 | 1040 | | Time Warner Inc | 17,19 | +1,66 | 16,91 | 3079 | | Apple Comp Inc | 193,00 | +2,37 | 188,54 | 14449 | | Applied Materials | 18,49 | +2,10 | 18,11 | 5879 | | Automatic Data Proc | 46,12 | +1,97 | 45,52 | 364 | | Bank of America | 43,88 | -1,72 | 44,65 | 6535 | | Bank of New York | 48,77 | +2,59 | 47,54 | 1339 | | Baxter Int | 59,33 | +0,44 | 59,07 | 366 | | BCE Inc | 38,70 | +0,23 | 38,97 | 55 | | Berkshire cl a* | 148,20 | -0,47 | 148,90 | 1 | | Berkshire cl b* | 4,94 | +0,37 | 4,92 | 10 | | Boeing Co | 86,96 | -1,96 | 88,70 | 2918 | | Bristol Myers sq | 29,09 | +1,36 | 28,70 | 1330 | | Cardinal Health | 59,84 | +0,66 | 59,45 | 255 | | Carnival | 44,88 | +1,70 | 44,13 | 807 | | Caterpillar Inc | 73,98 | +0,35 | 73,72 | 952 | | ChevronTexaco | 92,77 | +3,20 | 89,89 | 1342 | | Cigna | 54,21 | +1,46 | 53,43 | 226 | | Cisco | 29,26 | +4,43 | 28,02 | 28134 | | Citigroup | 32,40 | -2,70 | 33,30 | 11323 | | Coca-Cola Co | 63,90 | +1,48 | 62,97 | 1359 | | Colgate Palmoliv | 80,05 | +1,27 | 79,05 | 463 | | Costco Wholesale | 69,96 | — | 69,96 | 2032 | | Dow Chemical Co | 41,65 | +0,48 | 41,45 | 618 | | Du Pont Co | 46,34 | +0,98 | 45,89 | 912 | | Eastman Kodak | 22,20 | -2,16 | 22,69 | 571 | | Eli Lilly | 54,40 | +0,63 | 54,06 | 841 | | EMC Corp | 19,99 | +3,20 | 19,37 | 4070 | | Emerson Electric | 57,36 | +1,97 | 56,25 | 463 | | Exelon | 83,19 | -0,38 | 83,51 | 572 | | Exxon Mobil | 92,85 | +2,85 | 90,28 | 2788 | | Fannie Mae | 33,30 | -2,89 | 34,29 | 2121 | | Ford Motor Co | 7,06 | +1,29 | 6,97 | 5434 | | Gap Inc | 20,89 | +2,25 | 20,43 | 1500 | | Genentech | 70,24 | +0,50 | 69,89 | 348 | | General Elec Co | 37,60 | +1,54 | 37,03 | 7377 | | General Motors | 27,72 | +0,76 | 27,51 | 1840 | | Goldman Sachs Gr | 216,20 | +2,39 | 211,15 | 2020 | | HJ Heinz Co | 47,59 | +0,17 | 47,51 | 316 | | Halliburton Co | 38,60 | +1,93 | 37,87 | 1043 | | Hewlett-Packard | 52,17 | +2,74 | 50,78 | 1821 | | Home Depot Inc | 28,90 | +1,76 | 28,40 | 1890 | | Honeywell Int | 58,48 | +0,22 | 58,35 | 614 | | Illinois Tool Works | 56,71 | +1,32 | 55,97 | 330 | | Intel Corp | 27,45 | +1,93 | 26,93 | 17444 | | IBM | 109,88 | +2,70 | 106,99 | 1020 | | Intl Paper | 33,41 | +2,11 | 32,72 | 442 | | Johnson&Johnson | 67,90 | +0,52 | 67,55 | 2133 | | J P Morgan Chase | 46,04 | +0,22 | 45,94 | 4644 | | Kimberly-Clark | 69,78 | +1,63 | 68,66 | 438 | | Kohls | 49,92 | +1,05 | 49,40 | 623 | | Kroger | 26,55 | +0,30 | 26,47 | 804 | | Lehman Brothers | 61,94 | +1,31 | 61,14 | 2915 | | Lockheed Martin | 109,11 | +1,25 | 107,76 | 353 | | Lowes Cos | 23,91 | +1,31 | 23,60 | 1203 | | Marsh & McLennan | 25,55 | +1,19 | 25,25 | 398 | | McDonalds Corp | 62,31 | -1,30 | 63,13 | 1269 | | Medtronic | 50,04 | +0,60 | 49,74 | 590 | | Merck & Co | 59,46 | -1,56 | 60,40 | 2314 | | Merrill Lynch | 58,96 | +0,61 | 58,60 | 2156 | | Metlife Inc | 63,30 | +1,25 | 62,52 | 713 | | Micron Tech | 8,76 | +1,86 | 8,60 | 1301 | | Microsoft | 34,96 | +2,52 | 34,10 | 19798 | | Minnesota Mining | 87,66 | +3,56 | 84,65 | 938 | | Motorola Inc | 16,53 | +2,48 | 16,18 | 1879 | | Occidental Petr | 72,83 | +4,18 | 69,91 | 701 | | Omnicom Group | 48,09 | +0,15 | 48,02 | 518 | | Oracle Corp | 21,60 | +2,52 | 21,07 | 12819 | | Pfizer Inc | 24,02 | +0,80 | 23,83 | 4180 | | Philip Morris | 78,16 | +1,37 | 77,10 | 1517 | | Raytheon Co | 64,25 | +2,02 | 62,98 | 331 | | Schering-plough | 27,89 | -3,83 | 29,00 | 3662 | | Tenet Healthcare | 5,66 | +2,35 | 5,53 | 763 | | Texas Instrument | 33,50 | +1,73 | 32,93 | 1829 | | Textron Inc | 71,24 | +2,42 | 69,79 | 214 | | Time Warner Inc | 17,19 | +1,66 | 16,91 | 3079 | | Tyco Int | 41,40 | +1,42 | 40,82 | 351 | | Unisys Corp | 4,99 | +0,81 | 4,95 | 157 | | UPS | 74,61 | +0,78 | 74,03 | 596 | | United Tech | 77,63 | +1,58 | 76,42 | 643 | | Unitedhealth Gr | 57,72 | +1,14 | 57,07 | 929 | | US Bancorp | 33,52 | +2,04 | 32,85 | 2203 | | Verizon Comm | 45,58 | +2,50 | 44,47 | 1592 | | Wachovia | 40,81 | -2,72 | 41,95 | 4132 | | Wal-Mart Stores | 48,73 | -0,16 | 49,03 | 2387 | | Walt Disney Co | 32,46 | +2,20 | 31,76 | 1114 | | Washington Mutual | 17,02 | -2,30 | 17,42 | 7486 | | Wells Fargo | 31,06 | +0,94 | 30,77 | 3913 | | Xerox Corp | 17,08 | +1,36 | 16,85 | 570 |
|
