| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +0,20 | 10,0 | 1812 | | ANZ Banking Grp | 27,3 | -0,47 | 27,4 | 2609 | | CommonWealth Bank | 58,1 | +0,55 | 57,8 | 1317 | | National Australian Bank | 37,9 | +0,11 | 37,8 | 3279 | | Telstra Corp | 4,8 | +0,85 | 4,7 | 5866 | | Westpac Banking | 28,0 | +1,71 | 27,5 | 2989 | | 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 | 141,8 | +0,85 | 140,6 | 6039 | | China Mobile | 141,8 | +2,90 | 137,8 | 19945 | | China Unicom | 17,4 | +3,58 | 16,8 | 11714 | | CLP Holdings | 54,6 | +0,18 | 54,5 | 2453 | | CNOOC | 13,0 | +3,49 | 12,6 | 66412 | | Hang Seng Bank | 162,5 | +2,46 | 158,6 | 1552 | | Henderson Land | 73,7 | +4,39 | 70,6 | 4431 | | HSBC Holdings | 132,6 | +0,30 | 132,2 | 9083 | | Hutchison | 88,7 | +0,97 | 87,8 | 5013 | | Франция (EUR) | | Axa | 27,0 | -0,11 | 27,0 | 1249 | | BNP Paribas | 73,9 | -0,20 | 74,0 | 651 | | Bouygues | 56,7 | +0,64 | 56,3 | 367 | | Danone | 62,4 | +0,63 | 62,0 | 654 | | EADS | 22,6 | +0,67 | 22,4 | 335 | | France Telecom | 24,8 | +0,57 | 24,7 | 1121 | | Lafarge | 126,4 | +0,16 | 126,2 | 414 | | Michelin | 78,8 | +0,15 | 78,7 | 153 | | Peugeot | 52,4 | +0,15 | 52,4 | 261 | | Renault | 97,9 | +1,00 | 97,0 | 154 | | Sanofi-Synthelab | 64,8 | -0,37 | 65,0 | 915 | | Schneider Elec | 90,2 | +0,22 | 90,0 | 150 | | STMicroelectronics | 9,9 | -2,95 | 10,2 | 2282 | | Total Fina Elf | 55,8 | -0,14 | 55,9 | 1267 | | Великобритания (GBp) | | ARM Holdings | 121,3 | -1,02 | 122,5 | 1338 | | Barclays | 516,5 | +2,38 | 504,5 | 6796 | | BP | 617,0 | +0,16 | 616,0 | 6593 | | BAT | 1991,0 | +0,15 | 1988,0 | 1008 | | British Airways | 315,0 | +2,02 | 308,8 | 614 | | British Telecom | 278,1 | -0,89 | 279,8 | 7797 | | Cable & Wireless | 185,6 | +0,87 | 184,4 | 4010 | | Cadbury Schweppes | 641,0 | +0,31 | 639,0 | 1662 | | HSBC Hldg | 856,0 | +0,65 | 850,5 | 7055 | | Lloyds TSB Grp | 475,9 | +1,12 | 470,0 | 3204 | | Marks & Spencer | 550,0 | +1,10 | 544,0 | 1821 | | Prudential | 717,0 | +2,43 | 700,0 | 1604 | | Reuters Group | 640,0 | +1,03 | 633,5 | 208 | | Rio Tinto | 5375,0 | +1,84 | 5278,0 | 667 | | Sainsbury | 435,0 | +1,52 | 428,5 | 356 | | Unilever | 1919,0 | +2,07 | 1880,0 | 688 | | Vodafone Airtch | 188,8 | +0,05 | 188,7 | 15741 | | Германия (EUR) | | Allianz AG | 146,4 | +3,12 | 142,0 | 8119 | | BASF | 101,1 | +2,43 | 98,7 | 9047 | | Bayer AG | 62,1 | +1,85 | 61,0 | 11855 | | BMW | 42,5 | +5,22 | 40,4 | 8321 | | Commerzbank AG | 26,0 | +0,27 | 25,9 | 9157 | | Deutsche Bank n | 87,9 | +0,83 | 87,2 | 11492 | | Dt Telekom n | 15,0 | -0,07 | 15,0 | 49891 | | Hypovereinsbank | 43,3 | +0,51 | 43,1 | 58 | | Infineon Tech | 8,1 | +0,87 | 8,1 | 16257 | | Merck KGaA | 89,0 | -0,76 | 89,7 | 1128 | | Munich Re | 131,0 | +0,92 | 129,8 | 3854 | | Sap AG | 35,7 | +0,08 | 35,7 | 16060 | | Siemens | 108,8 | +3,69 | 104,9 | 13437 | | Volkswagen AG | 159,4 | +2,73 | 155,2 | 3205 | | Финляндия (EUR) | | Nokia | 27,0 | +4,01 | 26,0 | 38966 | | Stora Enso | 10,1 | +1,00 | 10,0 | 4532 | | Швейцария (CHF) | | Ciba Special | 52,0 | +0,97 | 51,5 | 975 | | Lonza Grp AG | 134,8 | -0,15 | 135,0 | 556 | | CS Group | 68,2 | +1,19 | 67,4 | 13207 | | Nestle | 519,5 | +0,78 | 515,5 | 2820 | | Novartis | 62,6 | +0,08 | 62,5 | 18966 | | Roche | 213,7 | -0,65 | 215,1 | 7 | | Swiss Re | 80,9 | +0,68 | 80,3 | 5217 | | UBS AG | 51,9 | -0,86 | 52,3 | 24427 | | Zurich Fin | 333,0 | +1,52 | 328,0 | 1505 | | Швеция (SEK) | | ABB | 182,0 | +3,41 | 176,0 | 3331 | | Electrolux | 103,8 | +1,72 | 102,0 | 2515 | | Ericsson | 15,4 | +3,92 | 14,8 | 115570 | | Nordea | 107,6 | +2,48 | 105,0 | 5889 | | Volvo | 110,0 | +3,53 | 106,3 | 6134 | | Голландия (EUR) | | ABN Amro Hld | 37,1 | -0,13 | 37,1 | 16 | | Aegon NV | 12,0 | +0,08 | 11,9 | 1254 | | Ahold Kon | 9,6 | -0,21 | 9,6 | 959 | | Fortis | 18,2 | +0,83 | 18,0 | 1868 | | ING Grp | 26,6 | +0,68 | 26,5 | 1125 | | Philips | 30,2 | +0,30 | 30,1 | 1245 | | Россия (ADR) | | АФК Система | 39,05 | +0,51 | 39,10 | 36 | | Вимм-Билль-Данн | 128,37 | -1,05 | 129,73 | 25 | | Вымпелком | 45,12 | +7,48 | 41,98 | 1371 | | Газпром | 57,30 | +0,17 | 57,20 | 1607 | | ЛУКОЙЛ | 87,00 | +0,81 | 86,30 | 1368 | | Мобильные телесистемы | 99,89 | +2,84 | 97,13 | 157 | | Норильский никель | 273,00 | +0,18 | 272,50 | 135 | | Пятерочка | 34,09 | +1,14 | 34,11 | 117 | | РАО ЕЭС России | 131,17 | -0,38 | 131,75 | 86 | | Ростелеком | 69,10 | +0,48 | 68,77 | 27 | | Мечел | 101,24 | +2,30 | 98,96 | 161 | | Сургутнефтегаз | 63,61 | -0,16 | 63,70 | 120 | | Канада (CAD) | | Bank of Montreal | 56,4 | +1,20 | 55,7 | 480 | | Bank Nova Scotia | 50,9 | +1,44 | 50,1 | 346 | | BCE Inc | 39,1 | +0,33 | 38,9 | 1438 | | Imperial Oil | 54,5 | +0,68 | 54,1 | 158 | | Loblaw Cos Ltd | 34,1 | +0,74 | 33,8 | 95 | | Nortel Networks | 15,5 | -0,96 | 15,7 | 364 | | Royal Bank of Canada | 50,3 | +0,70 | 49,9 | 634 | | США ($) | | Abbott Labs | 58,34 | +0,14 | 58,26 | 239 | | Agilent Tech | 37,00 | -0,51 | 37,19 | 173 | | Alcoa | 36,88 | +1,46 | 36,35 | 785 | | Allstate Corp | 52,51 | +1,19 | 51,89 | 387 | | Amer Electric Power | 48,00 | +0,95 | 47,55 | 100 | | Amer Express Co | 52,78 | +1,60 | 51,95 | 853 | | AIG | 59,49 | +1,99 | 58,33 | 1539 | | Amgen | 47,99 | -0,06 | 48,02 | 4739 | | Analog Devices | 31,91 | +0,16 | 31,86 | 236 | | Anheuser-Busch | 53,68 | +0,45 | 53,44 | 316 | | Time Warner Inc | 16,88 | +1,63 | 16,61 | 1931 | | Apple Comp Inc | 197,95 | +2,08 | 193,91 | 9656 | | Applied Materials | 18,20 | +1,45 | 17,94 | 3278 | | Automatic Data Proc | 45,35 | +0,85 | 44,97 | 177 | | Bank of America | 42,40 | +1,15 | 41,92 | 2102 | | Bank of New York | 49,87 | +1,40 | 49,18 | 360 | | Baxter Int | 59,44 | -0,12 | 59,51 | 161 | | BCE Inc | 39,49 | +1,05 | 39,08 | 22 | | Berkshire cl a* | 136,60 | +1,94 | 134,00 | 1 | | Berkshire cl b* | 4,53 | +1,29 | 4,48 | 5 | | Boeing Co | 89,90 | +0,93 | 89,07 | 513 | | Bristol Myers sq | 28,00 | +0,07 | 27,98 | 512 | | Cardinal Health | 58,13 | -0,72 | 58,55 | 210 | | Carnival | 45,63 | +0,66 | 45,33 | 241 | | Caterpillar Inc | 72,34 | -0,54 | 72,73 | 351 | | ChevronTexaco | 94,33 | +0,31 | 94,04 | 467 | | Cigna | 54,36 | -0,07 | 54,40 | 83 | | Cisco | 28,74 | +0,49 | 28,60 | 9018 | | Citigroup | 30,93 | +2,28 | 30,24 | 5118 | | Coca-Cola Co | 63,09 | +0,03 | 63,07 | 431 | | Colgate Palmoliv | 78,91 | +0,23 | 78,73 | 195 | | Costco Wholesale | 70,46 | +0,54 | 70,08 | 613 | | Dow Chemical Co | 41,24 | -0,02 | 41,25 | 380 | | Du Pont Co | 45,19 | -0,35 | 45,35 | 390 | | Eastman Kodak | 22,50 | +0,09 | 22,48 | 202 | | Eli Lilly | 54,23 | — | 54,23 | 321 | | EMC Corp | 18,99 | -0,21 | 19,03 | 1119 | | Emerson Electric | 57,20 | +2,45 | 55,83 | 246 | | Exelon | 82,34 | +0,10 | 82,26 | 368 | | Exxon Mobil | 93,82 | +0,42 | 93,43 | 1222 | | Fannie Mae | 38,13 | +3,08 | 36,99 | 1183 | | Ford Motor Co | 6,74 | -0,74 | 6,79 | 1691 | | Gap Inc | 21,78 | +0,09 | 21,76 | 610 | | Genentech | 68,03 | +0,19 | 67,90 | 394 | | General Elec Co | 37,62 | +1,29 | 37,14 | 3511 | | General Motors | 26,47 | -0,64 | 26,64 | 577 | | Goldman Sachs Gr | 213,38 | +1,80 | 209,60 | 752 | | HJ Heinz Co | 47,23 | +0,21 | 47,13 | 116 | | Halliburton Co | 37,38 | +0,24 | 37,29 | 452 | | Hewlett-Packard | 51,92 | -0,21 | 52,03 | 851 | | Home Depot Inc | 26,92 | +0,98 | 26,66 | 1684 | | Honeywell Int | 61,39 | +1,12 | 60,71 | 259 | | Illinois Tool Works | 54,74 | +0,88 | 54,26 | 271 | | Intel Corp | 27,23 | +1,00 | 26,96 | 10823 | | IBM | 111,49 | +0,40 | 111,05 | 579 | | Intl Paper | 33,20 | +0,33 | 33,09 | 152 | | Johnson&Johnson | 67,91 | -0,18 | 68,03 | 606 | | J P Morgan Chase | 44,70 | +1,34 | 44,11 | 1553 | | Kimberly-Clark | 69,78 | +0,71 | 69,29 | 226 | | Kohls | 46,57 | +0,89 | 46,16 | 283 | | Kroger | 27,25 | +1,68 | 26,80 | 474 | | Lehman Brothers | 65,13 | +0,87 | 64,57 | 826 | | Lockheed Martin | 111,23 | +0,68 | 110,48 | 88 | | Lowes Cos | 23,36 | +0,04 | 23,35 | 819 | | Marsh & McLennan | 26,20 | -0,04 | 26,21 | 363 | | McDonalds Corp | 60,28 | +0,42 | 60,03 | 488 | | Medtronic | 50,31 | -0,24 | 50,43 | 187 | | Merck & Co | 59,70 | +0,93 | 59,15 | 1062 | | Merrill Lynch | 55,28 | -0,47 | 55,54 | 3352 | | Metlife Inc | 62,69 | +0,90 | 62,13 | 224 | | Micron Tech | 7,53 | — | 7,53 | 1458 | | Microsoft | 36,65 | +1,64 | 36,06 | 13092 | | Minnesota Mining | 86,30 | +0,29 | 86,05 | 251 | | Motorola Inc | 16,27 | -0,18 | 16,30 | 955 | | Occidental Petr | 76,26 | +0,57 | 75,83 | 313 | | Omnicom Group | 48,51 | +0,17 | 48,43 | 122 | | Oracle Corp | 22,74 | +0,13 | 22,71 | 6229 | | Pfizer Inc | 23,28 | +0,17 | 23,24 | 1942 | | Philip Morris | 77,47 | +0,05 | 77,43 | 768 | | Raytheon Co | 62,99 | -0,02 | 63,00 | 135 | | Schering-plough | 26,97 | -1,24 | 27,31 | 1351 | | Tenet Healthcare | 5,52 | +3,76 | 5,32 | 656 | | Texas Instrument | 34,01 | +0,62 | 33,80 | 904 | | Textron Inc | 71,12 | +1,60 | 70,00 | 120 | | Time Warner Inc | 16,88 | +1,63 | 16,61 | 1931 | | Tyco Int | 40,41 | -0,61 | 40,66 | 307 | | Unisys Corp | 5,10 | +0,20 | 5,09 | 183 | | UPS | 73,37 | +1,34 | 72,40 | 400 | | United Tech | 78,55 | +0,93 | 77,83 | 606 | | Unitedhealth Gr | 58,89 | -0,17 | 58,99 | 393 | | US Bancorp | 32,56 | +0,87 | 32,28 | 990 | | Verizon Comm | 44,77 | +1,02 | 44,32 | 488 | | Wachovia | 39,71 | +0,53 | 39,50 | 975 | | Wal-Mart Stores | 48,86 | +1,35 | 48,21 | 1604 | | Walt Disney Co | 33,38 | +1,34 | 32,94 | 799 | | Washington Mutual | 14,06 | -0,35 | 14,11 | 2324 | | Wells Fargo | 31,09 | +2,37 | 30,37 | 2108 | | Xerox Corp | 16,38 | -0,36 | 16,44 | 208 |
|
