| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -1,21 | 9,9 | 12140 | | ANZ Banking Grp | 26,9 | -1,43 | 27,2 | 13156 | | CommonWealth Bank | 58,5 | -2,45 | 60,0 | 8254 | | National Australian Bank | 36,8 | -0,43 | 36,9 | 12363 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 41609 | | Westpac Banking | 27,8 | -3,51 | 28,8 | 14683 | | Япония (JPY) | | Asahi Kasei | 738,0 | -0,54 | 742,0 | 5366 | | Daiwa Securities | 1021,0 | -2,20 | 1044,0 | 4930 | | Fuji Photo Film | 4680,0 | -1,89 | 4770,0 | 1927 | | Fujitsu Ltd | 737,0 | -1,60 | 749,0 | 8056 | | Honda Motor Co | 3690,0 | — | 3690,0 | 5775 | | Kao Corp | 3460,0 | -0,86 | 3490,0 | 2457 | | KDDI* | 771000,0 | -2,41 | 790000,0 | 14 | | Mitsubishi Fin Gr* | 1031,0 | -1,06 | 1042,0 | 54768 | | Mitsubishi Electric | 1125,0 | -4,34 | 1176,0 | 11408 | | NEC Corp | 490,0 | -1,21 | 496,0 | 11180 | | Nippon Steel Corp | 617,0 | +0,16 | 616,0 | 94128 | | Nissan Motor Co | 1152,0 | -0,86 | 1162,0 | 10809 | | NTT* | 527000,0 | -2,41 | 540000,0 | 33 | | NTT DoCoMo* | 179000,0 | +1,70 | 176000,0 | 153 | | Pioneer | 1013,0 | -3,25 | 1047,0 | 2536 | | Ricoh | 2035,0 | -2,40 | 2085,0 | 1911 | | Seikisui House | 1219,0 | -1,14 | 1233,0 | 4745 | | Shin-Etsu Chem | 6750,0 | +0,30 | 6730,0 | 2370 | | Sony | 6110,0 | -1,13 | 6180,0 | 6479 | | Sumitomo Chem | 930,0 | -2,11 | 950,0 | 5849 | | TDK Corp | 8100,0 | -0,98 | 8180,0 | 671 | | Toshiba Corp | 823,0 | -1,67 | 837,0 | 14799 | | Toyota Motor Co | 5960,0 | -1,16 | 6030,0 | 5790 | | Гонконг (HKD) | | Cheung Kong | 133,9 | +2,29 | 130,9 | 6699 | | China Mobile | 135,4 | +1,58 | 133,3 | 27672 | | China Unicom | 15,9 | +6,27 | 15,0 | 18186 | | CLP Holdings | 53,8 | -0,28 | 53,9 | 3723 | | CNOOC | 12,4 | +3,51 | 12,0 | 128324 | | Hang Seng Bank | 150,5 | +3,29 | 145,7 | 3577 | | Henderson Land | 67,9 | +3,43 | 65,6 | 5518 | | HSBC Holdings | 130,9 | -0,68 | 131,8 | 18864 | | Hutchison | 87,7 | +0,06 | 87,7 | 7936 | | Франция (EUR) | | Axa | 26,6 | -0,78 | 26,8 | 6324 | | BNP Paribas | 73,4 | +0,23 | 73,3 | 2546 | | Bouygues | 59,0 | -0,74 | 59,4 | 852 | | Danone | 59,0 | +1,53 | 58,1 | 2131 | | EADS | 22,3 | -0,62 | 22,4 | 1618 | | France Telecom | 24,5 | +0,08 | 24,5 | 6368 | | Lafarge | 121,2 | +0,07 | 121,1 | 564 | | Michelin | 75,5 | +1,07 | 74,7 | 1000 | | Peugeot | 52,7 | -1,11 | 53,3 | 1207 | | Renault | 94,6 | -0,45 | 95,0 | 1023 | | Sanofi-Synthelab | 64,6 | +1,08 | 63,9 | 3769 | | Schneider Elec | 90,9 | +0,31 | 90,6 | 584 | | STMicroelectronics | 10,2 | +0,30 | 10,2 | 2063 | | Total Fina Elf | 55,2 | +1,56 | 54,3 | 6099 | | Великобритания (GBp) | | ARM Holdings | 121,5 | +1,67 | 119,5 | 3369 | | Barclays | 499,0 | -1,96 | 509,0 | 38075 | | BP | 607,5 | +0,16 | 606,5 | 30201 | | BAT | 1931,0 | +0,10 | 1929,0 | 2094 | | British Airways | 311,3 | +0,40 | 310,0 | 4954 | | British Telecom | 280,0 | +0,63 | 278,3 | 12873 | | Cable & Wireless | 181,8 | +0,22 | 181,4 | 8531 | | Cadbury Schweppes | 625,5 | +0,40 | 623,0 | 4478 | | HSBC Hldg | 835,0 | +0,78 | 828,5 | 19491 | | Lloyds TSB Grp | 463,5 | -0,32 | 465,0 | 13355 | | Marks & Spencer | 545,5 | — | 545,5 | 5888 | | Prudential | 668,5 | +0,38 | 666,0 | 7915 | | Reuters Group | 618,0 | +0,65 | 614,0 | 2658 | | Rio Tinto | 5081,0 | +0,45 | 5058,0 | 3449 | | Sainsbury | 426,5 | -0,52 | 428,8 | 2731 | | Unilever | 1780,0 | -0,17 | 1783,0 | 2090 | | Vodafone Airtch | 183,3 | +0,38 | 182,6 | 79727 | | Германия (EUR) | | Allianz AG | 142,1 | -0,53 | 142,8 | 2026 | | BASF | 98,2 | +0,85 | 97,4 | 1563 | | Bayer AG | 60,4 | +2,35 | 59,0 | 3575 | | BMW | 40,5 | -0,88 | 40,9 | 2118 | | Commerzbank AG | 25,9 | -1,18 | 26,2 | 3634 | | Deutsche Bank n | 87,6 | -0,17 | 87,7 | 3226 | | Dt Telekom n | 15,1 | -0,13 | 15,1 | 12310 | | Hypovereinsbank | 43,0 | +0,05 | 42,9 | 37 | | Infineon Tech | 8,1 | +1,37 | 8,0 | 6997 | | Merck KGaA | 88,8 | -0,33 | 89,1 | 312 | | Munich Re | 129,4 | +0,10 | 129,3 | 879 | | Sap AG | 35,6 | +0,74 | 35,4 | 3953 | | Siemens | 104,9 | +1,28 | 103,6 | 3344 | | Volkswagen AG | 154,8 | -0,05 | 154,9 | 1064 | | Финляндия (EUR) | | Nokia | 25,6 | +2,20 | 25,0 | 14718 | | Stora Enso | 10,1 | -1,08 | 10,2 | 2565 | | Швейцария (CHF) | | Ciba Special | 52,3 | +0,87 | 51,9 | 355 | | Lonza Grp AG | 135,9 | +3,27 | 131,6 | 397 | | CS Group | 67,8 | +0,07 | 67,8 | 6113 | | Nestle | 515,0 | -1,34 | 522,0 | 1233 | | Novartis | 62,5 | +0,16 | 62,4 | 6649 | | Roche | 218,3 | +0,74 | 216,7 | 12 | | Swiss Re | 80,9 | -0,31 | 81,1 | 2181 | | UBS AG | 53,0 | -1,12 | 53,6 | 10668 | | Zurich Fin | 329,3 | -0,30 | 330,3 | 820 | | Швеция (SEK) | | ABB | 179,0 | +0,28 | 178,5 | 3348 | | Electrolux | 103,5 | -1,19 | 104,8 | 2409 | | Ericsson | 14,9 | — | 14,9 | 102000 | | Nordea | 105,6 | -0,09 | 105,7 | 9546 | | Volvo | 108,5 | -0,46 | 109,0 | 7588 | | Голландия (EUR) | | ABN Amro Hld | 36,5 | +0,61 | 36,3 | 432 | | Aegon NV | 11,8 | -0,59 | 11,8 | 6353 | | Ahold Kon | 9,4 | -0,63 | 9,5 | 3887 | | Fortis | 17,7 | -0,51 | 17,8 | 7587 | | ING Grp | 26,1 | -1,06 | 26,4 | 7539 | | Philips | 30,6 | +1,83 | 30,0 | 8782 | | Россия (ADR) | | АФК Система | 39,08 | -0,05 | 39,27 | 335 | | Вимм-Билль-Данн | 128,05 | +4,11 | 123,00 | 112 | | Вымпелком | 37,27 | -0,88 | 37,60 | 751 | | Газпром | 56,58 | +0,88 | 56,50 | 8411 | | ЛУКОЙЛ | 85,40 | -0,81 | 86,30 | 1915 | | Мобильные телесистемы | 94,57 | +3,04 | 91,78 | 329 | | Норильский никель | 264,50 | +1,53 | 260,75 | 544 | | Пятерочка | 32,00 | +2,05 | 32,63 | 552 | | РАО ЕЭС России | 131,00 | -0,19 | 131,50 | 304 | | Ростелеком | 66,97 | -0,88 | 68,30 | 31 | | Мечел | 90,60 | +1,39 | 89,36 | 293 | | Сургутнефтегаз | 61,74 | -0,16 | 61,60 | 1095 | | Канада (CAD) | | Bank of Montreal | 57,0 | +1,84 | 56,0 | 309 | | Bank Nova Scotia | 51,3 | +1,22 | 50,7 | 399 | | BCE Inc | 38,7 | +0,47 | 38,6 | 478 | | Imperial Oil | 52,6 | +0,96 | 52,1 | 116 | | Loblaw Cos Ltd | 32,0 | +2,07 | 31,4 | 121 | | Nortel Networks | 16,0 | +1,97 | 15,7 | 323 | | Royal Bank of Canada | 51,8 | +2,07 | 50,7 | 641 | | США ($) | | Abbott Labs | 57,63 | -0,10 | 57,69 | 293 | | Agilent Tech | 35,40 | +0,83 | 35,11 | 177 | | Alcoa | 34,88 | +1,40 | 34,40 | 447 | | Allstate Corp | 50,47 | -1,77 | 51,38 | 552 | | Amer Electric Power | 47,17 | +0,06 | 47,14 | 157 | | Amer Express Co | 52,18 | +0,77 | 51,78 | 869 | | AIG | 57,81 | +1,96 | 56,70 | 1494 | | Amgen | 47,10 | -0,40 | 47,29 | 2788 | | Analog Devices | 31,28 | -0,38 | 31,40 | 161 | | Anheuser-Busch | 53,05 | +0,38 | 52,85 | 254 | | Time Warner Inc | 16,53 | -0,72 | 16,65 | 1704 | | Apple Comp Inc | 182,98 | — | 182,98 | 8446 | | Applied Materials | 17,73 | +0,11 | 17,71 | 2798 | | Automatic Data Proc | 44,90 | +0,49 | 44,68 | 172 | | Bank of America | 42,20 | +1,69 | 41,50 | 2196 | | Bank of New York | 48,78 | +1,35 | 48,13 | 543 | | Baxter Int | 58,59 | +0,95 | 58,04 | 144 | | BCE Inc | 38,58 | +0,36 | 38,44 | 26 | | Berkshire cl a* | 134,80 | -0,44 | 135,40 | 1 | | Berkshire cl b* | 4,48 | -0,62 | 4,51 | 4 | | Boeing Co | 87,74 | +0,65 | 87,17 | 320 | | Bristol Myers sq | 28,05 | -0,43 | 28,17 | 660 | | Cardinal Health | 58,90 | -0,02 | 58,91 | 132 | | Carnival | 44,76 | +0,58 | 44,50 | 345 | | Caterpillar Inc | 71,26 | +0,30 | 71,05 | 366 | | ChevronTexaco | 91,85 | +0,72 | 91,19 | 891 | | Cigna | 53,08 | -0,58 | 53,39 | 87 | | Cisco | 28,47 | +1,14 | 28,15 | 8480 | | Citigroup | 30,95 | +1,88 | 30,38 | 4744 | | Coca-Cola Co | 62,64 | +0,68 | 62,22 | 505 | | Colgate Palmoliv | 78,06 | +0,33 | 77,80 | 209 | | Costco Wholesale | 68,42 | -0,04 | 68,45 | 531 | | Dow Chemical Co | 41,29 | -0,72 | 41,59 | 466 | | Du Pont Co | 42,68 | -1,16 | 43,18 | 494 | | Eastman Kodak | 21,82 | +0,46 | 21,72 | 156 | | Eli Lilly | 53,49 | — | 53,49 | 364 | | EMC Corp | 18,59 | +0,81 | 18,44 | 1103 | | Emerson Electric | 55,31 | -0,14 | 55,39 | 207 | | Exelon | 85,16 | -0,46 | 85,55 | 363 | | Exxon Mobil | 91,42 | — | 91,42 | 1684 | | Fannie Mae | 38,26 | +5,11 | 36,40 | 1654 | | Ford Motor Co | 6,76 | -0,73 | 6,81 | 2092 | | Gap Inc | 21,61 | -0,23 | 21,66 | 442 | | Genentech | 67,40 | +0,16 | 67,29 | 203 | | General Elec Co | 36,84 | +0,11 | 36,80 | 2132 | | General Motors | 26,78 | -0,56 | 26,93 | 549 | | Goldman Sachs Gr | 205,19 | +1,83 | 201,51 | 962 | | HJ Heinz Co | 46,30 | +0,94 | 46,25 | 169 | | Halliburton Co | 36,69 | +0,66 | 36,45 | 587 | | Hewlett-Packard | 51,02 | — | 51,02 | 742 | | Home Depot Inc | 26,18 | -1,10 | 26,47 | 1479 | | Honeywell Int | 60,96 | +0,61 | 60,59 | 351 | | Illinois Tool Works | 52,51 | +1,12 | 51,93 | 202 | | Intel Corp | 26,17 | +0,98 | 25,91 | 7856 | | IBM | 107,47 | +1,09 | 106,31 | 716 | | Intl Paper | 32,33 | +0,56 | 32,15 | 185 | | Johnson&Johnson | 67,47 | -0,35 | 67,71 | 728 | | J P Morgan Chase | 44,78 | +2,00 | 43,90 | 2482 | | Kimberly-Clark | 68,58 | +0,76 | 68,06 | 222 | | Kohls | 46,23 | -2,39 | 47,36 | 417 | | Kroger | 25,99 | -0,69 | 26,17 | 300 | | Lehman Brothers | 62,73 | +3,00 | 60,90 | 987 | | Lockheed Martin | 108,08 | -0,09 | 108,18 | 109 | | Lowes Cos | 22,90 | -0,52 | 23,02 | 598 | | Marsh & McLennan | 24,89 | +1,43 | 24,54 | 222 | | McDonalds Corp | 59,81 | -0,03 | 59,83 | 417 | | Medtronic | 49,83 | +0,63 | 49,52 | 363 | | Merck & Co | 59,41 | -0,55 | 59,74 | 765 | | Merrill Lynch | 56,17 | +1,19 | 55,51 | 1757 | | Metlife Inc | 61,99 | +1,66 | 60,98 | 440 | | Micron Tech | 7,83 | +0,38 | 7,80 | 725 | | Microsoft | 34,86 | +0,35 | 34,74 | 11715 | | Minnesota Mining | 85,03 | -0,96 | 85,85 | 329 | | Motorola Inc | 16,11 | +0,50 | 16,03 | 914 | | Occidental Petr | 71,96 | +2,27 | 70,36 | 474 | | Omnicom Group | 47,99 | -0,21 | 48,09 | 113 | | Oracle Corp | 21,19 | -0,28 | 21,25 | 14261 | | Pfizer Inc | 23,27 | -0,43 | 23,37 | 2993 | | Philip Morris | 76,99 | +1,40 | 75,93 | 760 | | Raytheon Co | 60,64 | -1,03 | 61,27 | 110 | | Schering-plough | 26,31 | -1,68 | 26,76 | 1226 | | Tenet Healthcare | 5,15 | +0,19 | 5,14 | 221 | | Texas Instrument | 33,09 | -0,36 | 33,21 | 533 | | Textron Inc | 69,64 | +0,58 | 69,24 | 76 | | Time Warner Inc | 16,53 | -0,72 | 16,65 | 1704 | | Tyco Int | 41,50 | -0,65 | 41,77 | 200 | | Unisys Corp | 4,47 | -1,54 | 4,54 | 247 | | UPS | 72,00 | -0,66 | 72,48 | 309 | | United Tech | 75,92 | — | 75,92 | 303 | | Unitedhealth Gr | 57,20 | — | 57,20 | 492 | | US Bancorp | 31,97 | +1,11 | 31,62 | 846 | | Verizon Comm | 44,19 | +0,87 | 43,81 | 865 | | Wachovia | 39,91 | +0,55 | 39,69 | 1489 | | Wal-Mart Stores | 48,06 | -0,37 | 48,24 | 1149 | | Walt Disney Co | 32,63 | -1,18 | 33,02 | 669 | | Washington Mutual | 14,86 | +1,30 | 14,67 | 2182 | | Wells Fargo | 31,03 | +2,34 | 30,32 | 1920 | | Xerox Corp | 15,94 | +0,19 | 15,91 | 241 |
|
