| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +1,94 | 9,8 | 7959 | | ANZ Banking Grp | 27,4 | +2,05 | 26,9 | 11123 | | CommonWealth Bank | 57,8 | -0,02 | 57,8 | 9011 | | National Australian Bank | 37,8 | +3,65 | 36,5 | 14010 | | Telstra Corp | 4,7 | +1,07 | 4,7 | 47777 | | Westpac Banking | 27,5 | +0,84 | 27,3 | 7376 | | Япония (JPY) | | Asahi Kasei | 739,0 | +0,54 | 735,0 | 6159 | | Daiwa Securities | 1011,0 | -1,65 | 1028,0 | 8405 | | Fuji Photo Film | 4720,0 | +0,21 | 4710,0 | 2580 | | Fujitsu Ltd | 760,0 | +3,83 | 732,0 | 10840 | | Honda Motor Co | 3770,0 | +3,01 | 3660,0 | 6173 | | Kao Corp | 3450,0 | +1,47 | 3400,0 | 1799 | | KDDI* | 806000,0 | +2,81 | 784000,0 | 18 | | Mitsubishi Fin Gr* | 1041,0 | -1,23 | 1054,0 | 43847 | | Mitsubishi Electric | 1135,0 | +0,35 | 1131,0 | 7933 | | NEC Corp | 499,0 | +2,04 | 489,0 | 14711 | | Nippon Steel Corp | 661,0 | +4,92 | 630,0 | 115848 | | Nissan Motor Co | 1184,0 | +1,98 | 1161,0 | 10802 | | NTT* | 540000,0 | +1,69 | 531000,0 | 39 | | NTT DoCoMo* | 184000,0 | +1,10 | 182000,0 | 187 | | Pioneer | 1033,0 | +3,20 | 1001,0 | 2154 | | Ricoh | 2095,0 | +2,95 | 2035,0 | 4036 | | Seikisui House | 1199,0 | -1,96 | 1223,0 | 5749 | | Shin-Etsu Chem | 6970,0 | +1,75 | 6850,0 | 3075 | | Sony | 6110,0 | +1,16 | 6040,0 | 7972 | | Sumitomo Chem | 913,0 | +0,55 | 908,0 | 6339 | | TDK Corp | 8260,0 | +4,56 | 7900,0 | 1142 | | Toshiba Corp | 837,0 | +2,45 | 817,0 | 22247 | | Toyota Motor Co | 6020,0 | +1,52 | 5930,0 | 8433 | | Гонконг (HKD) | | Cheung Kong | 140,6 | +4,46 | 134,6 | 6844 | | China Mobile | 137,8 | +2,23 | 134,8 | 25581 | | China Unicom | 16,8 | +4,75 | 16,0 | 11711 | | CLP Holdings | 54,5 | +1,49 | 53,7 | 2942 | | CNOOC | 12,6 | +2,61 | 12,3 | 100817 | | Hang Seng Bank | 158,6 | +3,93 | 152,6 | 3158 | | Henderson Land | 70,6 | +2,54 | 68,8 | 7424 | | HSBC Holdings | 132,2 | +0,84 | 131,1 | 13912 | | Hutchison | 87,8 | +0,46 | 87,4 | 7639 | | Франция (EUR) | | Axa | 27,0 | +2,12 | 26,5 | 13427 | | BNP Paribas | 74,3 | +1,13 | 73,4 | 6086 | | Bouygues | 55,8 | -0,27 | 56,0 | 1987 | | Danone | 61,2 | +3,36 | 59,2 | 4977 | | EADS | 22,5 | -0,22 | 22,5 | 3991 | | France Telecom | 24,8 | +1,56 | 24,4 | 11369 | | Lafarge | 125,2 | +3,56 | 120,9 | 1471 | | Michelin | 78,1 | +3,06 | 75,8 | 1148 | | Peugeot | 52,2 | +1,81 | 51,2 | 1838 | | Renault | 96,2 | +2,55 | 93,8 | 1774 | | Sanofi-Synthelab | 64,9 | +0,92 | 64,4 | 7597 | | Schneider Elec | 89,7 | +0,97 | 88,8 | 1635 | | STMicroelectronics | 10,1 | — | 10,1 | 4697 | | Total Fina Elf | 55,9 | +1,12 | 55,3 | 13927 | | Великобритания (GBp) | | ARM Holdings | 122,3 | +0,82 | 121,3 | 9540 | | Barclays | 508,5 | +1,09 | 503,0 | 40871 | | BP | 619,0 | +1,23 | 611,5 | 50828 | | BAT | 1990,0 | +0,51 | 1980,0 | 5668 | | British Airways | 309,0 | -0,16 | 309,5 | 6861 | | British Telecom | 280,0 | +0,81 | 277,8 | 26803 | | Cable & Wireless | 184,3 | +0,66 | 183,1 | 14048 | | Cadbury Schweppes | 638,5 | +1,19 | 631,0 | 13106 | | HSBC Hldg | 845,5 | +0,42 | 842,0 | 42696 | | Lloyds TSB Grp | 468,5 | +1,57 | 461,3 | 24660 | | Marks & Spencer | 546,5 | -0,64 | 550,0 | 12278 | | Prudential | 695,5 | +2,35 | 679,5 | 13260 | | Reuters Group | 632,0 | +1,44 | 623,0 | 4321 | | Rio Tinto | 5244,0 | +2,22 | 5130,0 | 4853 | | Sainsbury | 429,0 | -0,17 | 429,8 | 7400 | | Unilever | 1876,0 | +3,82 | 1807,0 | 6146 | | Vodafone Airtch | 188,3 | +1,78 | 185,0 | 156557 | | Германия (EUR) | | Allianz AG | 145,8 | +2,65 | 142,0 | 6006 | | BASF | 100,8 | +2,18 | 98,7 | 5582 | | Bayer AG | 62,1 | +1,92 | 61,0 | 9033 | | BMW | 42,6 | +5,47 | 40,4 | 6148 | | Commerzbank AG | 26,0 | +0,35 | 25,9 | 6429 | | Deutsche Bank n | 88,3 | +1,27 | 87,2 | 6161 | | Dt Telekom n | 15,0 | +0,13 | 15,0 | 35617 | | Hypovereinsbank | 43,1 | +0,14 | 43,1 | 43 | | Infineon Tech | 8,1 | +0,99 | 8,1 | 7916 | | Merck KGaA | 89,3 | -0,50 | 89,7 | 822 | | Munich Re | 130,8 | +0,73 | 129,8 | 2655 | | Sap AG | 35,9 | +0,73 | 35,7 | 10381 | | Siemens | 107,7 | +2,70 | 104,9 | 9287 | | Volkswagen AG | 159,9 | +3,05 | 155,2 | 2366 | | Финляндия (EUR) | | Nokia | 27,0 | +3,85 | 26,0 | 31716 | | Stora Enso | 10,2 | +1,60 | 10,0 | 3354 | | Швейцария (CHF) | | Ciba Special | 52,0 | +0,97 | 51,5 | 573 | | Lonza Grp AG | 135,2 | +0,15 | 135,0 | 366 | | CS Group | 68,4 | +1,41 | 67,4 | 9066 | | Nestle | 519,5 | +0,78 | 515,5 | 2003 | | Novartis | 62,5 | — | 62,5 | 14358 | | Roche | 213,5 | -0,74 | 215,1 | 6 | | Swiss Re | 80,6 | +0,31 | 80,3 | 3652 | | UBS AG | 52,1 | -0,38 | 52,3 | 15874 | | Zurich Fin | 332,3 | +1,30 | 328,0 | 1285 | | Швеция (SEK) | | ABB | 182,0 | +3,41 | 176,0 | 2920 | | Electrolux | 103,5 | +1,47 | 102,0 | 2051 | | Ericsson | 15,3 | +3,11 | 14,8 | 91744 | | Nordea | 107,0 | +1,90 | 105,0 | 4664 | | Volvo | 110,0 | +3,53 | 106,3 | 5189 | | Голландия (EUR) | | ABN Amro Hld | 37,1 | +0,16 | 37,0 | 166 | | Aegon NV | 12,0 | +1,53 | 11,8 | 8629 | | Ahold Kon | 9,6 | +0,63 | 9,5 | 5037 | | Fortis | 18,0 | +1,41 | 17,7 | 13441 | | ING Grp | 26,5 | +1,34 | 26,1 | 11828 | | Philips | 30,0 | -2,18 | 30,7 | 12633 | | Россия (ADR) | | АФК Система | 39,30 | -1,01 | 39,50 | 512 | | Вимм-Билль-Данн | 130,35 | +1,26 | 128,73 | 23 | | Вымпелком | 41,04 | +4,22 | 39,38 | 1150 | | Газпром | 57,22 | +0,35 | 57,00 | 11846 | | ЛУКОЙЛ | 86,30 | +0,82 | 85,60 | 3932 | | Мобильные телесистемы | 97,13 | +1,39 | 95,80 | 217 | | Мосэнерго | 24,00 | -3,03 | 24,75 | 9 | | Норильский никель | 272,95 | -0,37 | 273,50 | 1024 | | Пятерочка | 34,08 | +0,32 | 34,00 | 704 | | РАО ЕЭС России | 131,75 | +0,57 | 131,00 | 249 | | Ростелеком | 69,00 | +0,44 | 68,70 | 168 | | Мечел | 98,99 | +5,96 | 93,42 | 635 | | Сургутнефтегаз | 62,63 | +3,58 | 61,50 | 3284 | | Канада (CAD) | | Bank of Montreal | 55,5 | +0,20 | 55,4 | 1290 | | Bank Nova Scotia | 49,9 | -0,30 | 50,1 | 2197 | | BCE Inc | 38,9 | +0,21 | 38,8 | 3413 | | Imperial Oil | 53,7 | +2,36 | 52,4 | 763 | | Loblaw Cos Ltd | 33,7 | +1,11 | 33,3 | 1348 | | Nortel Networks | 15,7 | +0,64 | 15,6 | 1138 | | Royal Bank of Canada | 49,5 | -0,96 | 50,0 | 2955 | | США ($) | | Abbott Labs | 58,16 | +0,97 | 57,60 | 3058 | | Agilent Tech | 37,05 | +1,73 | 36,42 | 941 | | Alcoa | 35,99 | +1,70 | 35,39 | 2983 | | Allstate Corp | 51,00 | +1,94 | 50,03 | 1585 | | Amer Electric Power | 47,68 | +1,23 | 47,10 | 875 | | Amer Express Co | 51,59 | +1,10 | 51,03 | 3353 | | AIG | 57,50 | +1,34 | 56,74 | 6189 | | Amgen | 48,13 | +1,20 | 47,56 | 5663 | | Analog Devices | 31,78 | +0,47 | 31,63 | 700 | | Anheuser-Busch | 53,12 | +0,36 | 52,93 | 1606 | | Time Warner Inc | 16,53 | +1,04 | 16,36 | 7885 | | Apple Comp Inc | 192,00 | +2,56 | 187,21 | 15664 | | Applied Materials | 17,87 | -0,57 | 17,97 | 8735 | | Automatic Data Proc | 44,84 | +0,79 | 44,49 | 1116 | | Bank of America | 41,56 | +0,36 | 41,41 | 9957 | | Bank of New York | 48,88 | -0,06 | 48,91 | 2684 | | Baxter Int | 59,05 | +0,15 | 58,96 | 1341 | | BCE Inc | 39,11 | +0,77 | 38,81 | 110 | | Berkshire cl a* | 133,50 | -0,37 | 134,00 | 1 | | Berkshire cl b* | 4,42 | -0,54 | 4,44 | 8 | | Boeing Co | 88,69 | +1,72 | 87,19 | 2409 | | Bristol Myers sq | 27,94 | +0,18 | 27,89 | 3993 | | Cardinal Health | 58,86 | +0,02 | 58,85 | 865 | | Carnival | 44,74 | +1,66 | 44,01 | 1197 | | Caterpillar Inc | 72,23 | +1,01 | 71,51 | 2169 | | ChevronTexaco | 94,18 | +2,31 | 92,05 | 4638 | | Cigna | 54,08 | +1,10 | 53,49 | 587 | | Cisco | 28,55 | +0,95 | 28,28 | 30279 | | Citigroup | 30,28 | +1,17 | 29,93 | 15206 | | Coca-Cola Co | 63,13 | +1,36 | 62,28 | 5011 | | Colgate Palmoliv | 78,93 | +0,71 | 78,37 | 1054 | | Costco Wholesale | 69,67 | +1,13 | 68,89 | 2222 | | Dow Chemical Co | 41,15 | +0,34 | 41,01 | 2676 | | Du Pont Co | 45,01 | +1,86 | 44,19 | 3347 | | Eastman Kodak | 22,36 | +0,54 | 22,24 | 802 | | Eli Lilly | 53,83 | +1,13 | 53,23 | 2282 | | EMC Corp | 18,98 | +0,80 | 18,83 | 5887 | | Emerson Electric | 56,34 | +1,70 | 55,40 | 1624 | | Exelon | 82,81 | +0,46 | 82,43 | 1574 | | Exxon Mobil | 93,81 | +1,82 | 92,13 | 11548 | | Fannie Mae | 36,25 | +1,68 | 35,65 | 2733 | | Ford Motor Co | 6,74 | -0,74 | 6,79 | 6544 | | Gap Inc | 21,55 | +1,46 | 21,24 | 2314 | | Genentech | 67,83 | -0,19 | 67,96 | 594 | | General Elec Co | 37,23 | +1,94 | 36,52 | 22119 | | General Motors | 26,57 | +0,34 | 26,48 | 2326 | | Goldman Sachs Gr | 208,80 | +3,02 | 202,67 | 1875 | | HJ Heinz Co | 46,55 | +0,78 | 46,19 | 714 | | Halliburton Co | 37,56 | +2,79 | 36,54 | 2740 | | Hewlett-Packard | 51,70 | +1,06 | 51,16 | 6461 | | Home Depot Inc | 26,65 | +1,45 | 26,27 | 4976 | | Honeywell Int | 60,78 | +0,15 | 60,69 | 2296 | | Illinois Tool Works | 53,20 | +1,04 | 52,65 | 967 | | Intel Corp | 26,70 | +1,10 | 26,41 | 25639 | | IBM | 110,67 | +1,68 | 108,84 | 3939 | | Intl Paper | 33,18 | +3,95 | 31,92 | 1453 | | Johnson&Johnson | 67,89 | +0,83 | 67,33 | 6517 | | J P Morgan Chase | 43,63 | +0,69 | 43,33 | 8213 | | Kimberly-Clark | 70,02 | +0,84 | 69,44 | 1109 | | Kohls | 45,77 | +0,99 | 45,32 | 1097 | | Kroger | 26,34 | -1,01 | 26,61 | 1629 | | Lehman Brothers | 63,70 | +2,20 | 62,33 | 1839 | | Lockheed Martin | 109,10 | +1,28 | 107,72 | 773 | | Lowes Cos | 23,23 | +1,62 | 22,86 | 3192 | | Marsh & McLennan | 25,73 | +3,37 | 24,89 | 2594 | | McDonalds Corp | 60,01 | +2,08 | 58,79 | 3452 | | Medtronic | 50,41 | +1,04 | 49,89 | 2215 | | Merck & Co | 58,15 | -0,67 | 58,54 | 5781 | | Merrill Lynch | 55,57 | +1,96 | 54,50 | 3280 | | Metlife Inc | 61,51 | +1,48 | 60,61 | 1642 | | Micron Tech | 7,56 | -4,55 | 7,92 | 4297 | | Microsoft | 35,95 | +1,21 | 35,52 | 40346 | | Minnesota Mining | 85,81 | +1,56 | 84,49 | 2321 | | Motorola Inc | 16,28 | +0,93 | 16,13 | 5816 | | Occidental Petr | 74,24 | +2,17 | 72,66 | 1986 | | Omnicom Group | 47,51 | +0,47 | 47,29 | 695 | | Oracle Corp | 22,50 | +1,81 | 22,10 | 23484 | | Pfizer Inc | 23,26 | +0,17 | 23,22 | 15768 | | Philip Morris | 77,34 | +0,61 | 77,62 | 5201 | | Raytheon Co | 62,40 | +1,55 | 61,45 | 1033 | | Schering-plough | 27,05 | +3,24 | 26,20 | 5544 | | Tenet Healthcare | 5,32 | +2,90 | 5,17 | 1282 | | Texas Instrument | 33,61 | +0,48 | 33,45 | 3408 | | Textron Inc | 69,69 | +1,06 | 68,96 | 561 | | Time Warner Inc | 16,53 | +1,04 | 16,36 | 7885 | | Tyco Int | 40,50 | -0,42 | 40,67 | 1136 | | Unisys Corp | 4,85 | +4,98 | 4,62 | 807 | | UPS | 72,88 | +1,79 | 71,60 | 2191 | | United Tech | 77,66 | +1,65 | 76,40 | 2658 | | Unitedhealth Gr | 58,58 | +0,81 | 58,11 | 3248 | | US Bancorp | 31,88 | +0,89 | 31,60 | 4109 | | Verizon Comm | 44,46 | +1,46 | 43,82 | 6180 | | Wachovia | 38,76 | +0,26 | 38,66 | 4531 | | Wal-Mart Stores | 48,33 | +1,00 | 47,85 | 6408 | | Walt Disney Co | 32,50 | +0,53 | 32,33 | 5232 | | Washington Mutual | 14,32 | -2,39 | 14,67 | 3454 | | Wells Fargo | 30,01 | -1,19 | 30,37 | 8665 | | Xerox Corp | 16,39 | +0,92 | 16,24 | 2049 |
|
