| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | -0,80 | 10,0 | 1381 | | ANZ Banking Grp | 27,4 | +0,48 | 27,3 | 2012 | | CommonWealth Bank | 58,5 | +0,74 | 58,1 | 1155 | | National Australian Bank | 38,0 | +0,50 | 37,9 | 1586 | | Telstra Corp | 4,7 | -0,63 | 4,8 | 8947 | | Westpac Banking | 27,9 | -0,32 | 28,0 | 1929 | | Япония (JPY) | | Asahi Kasei | 752,0 | -0,53 | 756,0 | 2119 | | Daiwa Securities | 1002,0 | -2,05 | 1023,0 | 6305 | | Fuji Photo Film | 4810,0 | -0,82 | 4850,0 | 784 | | Fujitsu Ltd | 774,0 | +0,39 | 771,0 | 3879 | | Honda Motor Co | 3780,0 | -1,05 | 3820,0 | 3701 | | Kao Corp | 3460,0 | +0,29 | 3450,0 | 899 | | KDDI* | 838000,0 | +0,72 | 832000,0 | 8 | | Mitsubishi Fin Gr* | 1081,0 | -1,28 | 1095,0 | 21868 | | Mitsubishi Electric | 1174,0 | -0,76 | 1183,0 | 3039 | | NEC Corp | 518,0 | +2,98 | 503,0 | 15032 | | Nippon Steel Corp | 695,0 | +0,14 | 694,0 | 94182 | | Nissan Motor Co | 1222,0 | -0,89 | 1233,0 | 6361 | | NTT* | 558000,0 | +0,36 | 556000,0 | 33 | | NTT DoCoMo* | 190000,0 | — | 190000,0 | 72 | | Pioneer | 1025,0 | -2,19 | 1048,0 | 1858 | | Ricoh | 2105,0 | -0,71 | 2120,0 | 971 | | Seikisui House | 1236,0 | -0,72 | 1245,0 | 1751 | | Shin-Etsu Chem | 7080,0 | +0,57 | 7040,0 | 1326 | | Sony | 6340,0 | -0,47 | 6370,0 | 4605 | | Sumitomo Chem | 1000,0 | +2,56 | 975,0 | 14654 | | TDK Corp | 8430,0 | -0,24 | 8450,0 | 275 | | Toshiba Corp | 845,0 | -2,09 | 863,0 | 10867 | | Toyota Motor Co | 6160,0 | -0,32 | 6180,0 | 4819 | | Гонконг (HKD) | | Cheung Kong | 141,5 | -0,21 | 141,8 | 4153 | | China Mobile | 138,6 | -2,26 | 141,8 | 20273 | | China Unicom | 18,0 | +3,57 | 17,4 | 16956 | | CLP Holdings | 53,8 | -1,47 | 54,6 | 2647 | | CNOOC | 13,1 | +0,61 | 13,0 | 66425 | | Hang Seng Bank | 161,7 | -0,49 | 162,5 | 1892 | | Henderson Land | 71,6 | -2,78 | 73,7 | 3980 | | HSBC Holdings | 131,6 | -0,75 | 132,6 | 10724 | | Hutchison | 87,1 | -1,75 | 88,7 | 6327 | | Франция (EUR) | | Axa | 27,3 | +1,22 | 27,0 | 4511 | | BNP Paribas | 74,8 | +1,23 | 73,9 | 2125 | | Bouygues | 56,5 | -0,34 | 56,7 | 898 | | Danone | 62,1 | -0,34 | 62,4 | 1717 | | EADS | 22,1 | -2,17 | 22,6 | 2052 | | France Telecom | 24,7 | -0,24 | 24,8 | 4095 | | Lafarge | 124,2 | -1,67 | 126,4 | 794 | | Michelin | 78,2 | -0,81 | 78,8 | 547 | | Peugeot | 52,2 | -0,44 | 52,4 | 381 | | Renault | 98,0 | +0,08 | 97,9 | 822 | | Sanofi-Synthelab | 63,9 | -1,31 | 64,8 | 2565 | | Schneider Elec | 92,4 | +2,35 | 90,2 | 724 | | STMicroelectronics | 9,9 | +0,10 | 9,9 | 2458 | | Total Fina Elf | 56,4 | +0,99 | 55,8 | 5109 | | Великобритания (GBp) | | ARM Holdings | 121,8 | +0,41 | 121,3 | 2236 | | Barclays | 510,5 | -1,16 | 516,5 | 18875 | | BP | 620,5 | +0,57 | 617,0 | 13540 | | BAT | 1994,0 | +0,15 | 1991,0 | 2387 | | British Airways | 308,5 | -2,06 | 315,0 | 2955 | | British Telecom | 279,0 | +0,63 | 277,3 | 15244 | | Cable & Wireless | 185,5 | -0,27 | 186,0 | 7287 | | Cadbury Schweppes | 630,0 | -1,72 | 641,0 | 6080 | | HSBC Hldg | 849,5 | -0,76 | 856,0 | 13509 | | Lloyds TSB Grp | 475,8 | +0,11 | 475,3 | 8188 | | Marks & Spencer | 549,5 | -0,09 | 550,0 | 5046 | | Prudential | 707,5 | -1,32 | 717,0 | 4913 | | Reuters Group | 627,5 | -1,95 | 640,0 | 942 | | Rio Tinto | 5344,0 | -0,58 | 5375,0 | 1584 | | Sainsbury | 427,3 | -1,78 | 435,0 | 2075 | | Unilever | 1907,0 | -0,63 | 1919,0 | 2131 | | Vodafone Airtch | 188,8 | — | 188,8 | 50953 | | Германия (EUR) | | Allianz AG | 147,1 | +0,47 | 146,4 | 1735 | | BASF | 100,8 | -0,27 | 101,1 | 1377 | | Bayer AG | 61,8 | -0,47 | 62,1 | 2105 | | BMW | 42,3 | -0,61 | 42,5 | 2427 | | Commerzbank AG | 26,1 | +0,23 | 26,0 | 3143 | | Deutsche Bank n | 88,9 | +1,18 | 87,9 | 2679 | | Dt Telekom n | 15,1 | +0,27 | 15,0 | 13728 | | Hypovereinsbank | 43,2 | -0,28 | 43,3 | 12 | | Infineon Tech | 8,2 | +0,49 | 8,1 | 3971 | | Merck KGaA | 88,1 | -1,09 | 89,0 | 335 | | Munich Re | 131,9 | +0,63 | 131,0 | 718 | | Sap AG | 35,6 | -0,17 | 35,7 | 4737 | | Siemens | 108,8 | +0,07 | 108,8 | 3509 | | Volkswagen AG | 156,2 | -1,99 | 159,4 | 868 | | Россия (ADR) | | АФК Система | 39,80 | +4,33 | 39,30 | 686 | | Вимм-Билль-Данн | 135,90 | +0,54 | 135,17 | 22 | | Вымпелком | 42,90 | -4,48 | 44,91 | 828 | | Газпром | 56,60 | -0,35 | 57,30 | 5912 | | ЛУКОЙЛ | 86,00 | -1,15 | 87,00 | 1668 | | Мобильные телесистемы | 99,10 | -0,77 | 99,87 | 228 | | Норильский никель | 272,75 | -0,09 | 273,00 | 458 | | РАО ЕЭС России | 129,70 | -1,14 | 131,25 | 214 | | Ростелеком | 71,41 | +0,73 | 70,89 | 17 | | Ростелеком | 71,20 | +2,74 | 69,30 | 38 | | Мечел | 105,67 | +1,72 | 103,88 | 237 | | Сургутнефтегаз | 61,20 | -3,77 | 63,60 | 1118 | | Финляндия (EUR) | | Nokia | 26,8 | -0,74 | 27,0 | 12312 | | Stora Enso | 10,2 | +1,39 | 10,1 | 1672 | | Швейцария (CHF) | | Ciba Special | 52,0 | +0,10 | 52,0 | 298 | | Lonza Grp AG | 135,4 | +0,45 | 134,8 | 219 | | CS Group | 68,9 | +1,03 | 68,2 | 3044 | | Nestle | 524,5 | +0,96 | 519,5 | 557 | | Novartis | 62,5 | -0,16 | 62,6 | 4446 | | Roche | 213,9 | +0,09 | 213,7 | 2 | | Swiss Re | 80,6 | -0,31 | 80,9 | 1291 | | UBS AG | 52,7 | +1,64 | 51,9 | 6012 | | Zurich Fin | 333,0 | — | 333,0 | 390 | | Швеция (SEK) | | ABB | 185,5 | +1,92 | 182,0 | 2689 | | Electrolux | 106,0 | +2,17 | 103,8 | 4183 | | Ericsson | 15,2 | -0,91 | 15,4 | 73425 | | Nordea | 106,8 | -0,74 | 107,6 | 2815 | | Volvo | 109,8 | -0,23 | 110,0 | 2752 | | Голландия (EUR) | | ABN Amro Hld | 37,0 | -0,19 | 37,1 | 242 | | Aegon NV | 12,1 | +1,26 | 12,0 | 4253 | | Ahold Kon | 9,5 | -0,63 | 9,6 | 1855 | | Fortis | 18,3 | +0,50 | 18,2 | 5287 | | ING Grp | 26,8 | +0,45 | 26,6 | 5635 | | Philips | 29,5 | -2,32 | 30,2 | 5155 | | Канада (CAD) | | Bank of Montreal | 55,7 | -1,01 | 56,3 | 154 | | Bank Nova Scotia | 50,5 | -0,92 | 51,0 | 1325 | | BCE Inc | 39,4 | +0,46 | 39,2 | 777 | | Imperial Oil | 54,9 | +0,64 | 54,6 | 203 | | Loblaw Cos Ltd | 34,0 | -0,03 | 34,0 | 48 | | Nortel Networks | 15,3 | -0,91 | 15,4 | 424 | | Royal Bank of Canada | 49,9 | -0,83 | 50,4 | 362 | | США ($) | | Abbott Labs | 57,54 | -0,59 | 57,88 | 329 | | Agilent Tech | 37,45 | -0,05 | 37,47 | 185 | | Alcoa | 37,21 | -0,53 | 37,41 | 710 | | Allstate Corp | 52,52 | -0,55 | 52,81 | 237 | | Amer Electric Power | 47,03 | -0,91 | 47,46 | 137 | | Amer Express Co | 52,20 | -1,32 | 52,90 | 421 | | AIG | 58,64 | -1,48 | 59,52 | 769 | | Amgen | 47,47 | -0,06 | 47,50 | 1700 | | Analog Devices | 31,55 | -1,25 | 31,95 | 122 | | Anheuser-Busch | 53,07 | -0,88 | 53,54 | 123 | | Time Warner Inc | 16,82 | -0,47 | 16,90 | 1161 | | Apple Comp Inc | 200,85 | +0,96 | 198,95 | 12353 | | Applied Materials | 17,82 | -2,05 | 18,19 | 3604 | | Automatic Data Proc | 44,67 | -1,59 | 45,39 | 176 | | Bank of America | 41,85 | -1,06 | 42,30 | 1553 | | Bank of New York | 49,42 | -0,62 | 49,73 | 420 | | Baxter Int | 59,11 | -0,08 | 59,16 | 168 | | BCE Inc | 40,12 | +1,16 | 39,66 | 24 | | Berkshire cl a* | 138,20 | -0,22 | 138,50 | 1 | | Berkshire cl b* | 4,57 | -0,04 | 4,57 | 5 | | Boeing Co | 88,74 | -1,40 | 90,00 | 241 | | Bristol Myers sq | 27,58 | -1,36 | 27,96 | 749 | | Cardinal Health | 57,64 | -0,29 | 57,93 | 104 | | Carnival | 44,66 | -1,65 | 45,41 | 203 | | Caterpillar Inc | 73,01 | -0,92 | 73,69 | 196 | | ChevronTexaco | 94,66 | -0,19 | 94,84 | 656 | | Cigna | 54,07 | -0,95 | 54,59 | 55 | | Cisco | 28,07 | -1,09 | 28,38 | 11761 | | Citigroup | 29,80 | -2,13 | 30,45 | 5738 | | Coca-Cola Co | 62,76 | -0,40 | 63,01 | 328 | | Colgate Palmoliv | 78,71 | -0,35 | 78,99 | 132 | | Costco Wholesale | 70,14 | -0,64 | 70,59 | 639 | | Dow Chemical Co | 40,37 | -0,32 | 40,92 | 374 | | Du Pont Co | 44,71 | -0,80 | 45,07 | 418 | | Eastman Kodak | 22,24 | -1,37 | 22,55 | 193 | | Eli Lilly | 53,70 | -1,12 | 54,31 | 399 | | EMC Corp | 18,47 | -2,58 | 18,96 | 1651 | | Emerson Electric | 57,25 | -1,11 | 57,89 | 256 | | Exelon | 82,27 | +0,50 | 81,86 | 202 | | Exxon Mobil | 94,79 | -0,02 | 94,81 | 1080 | | Fannie Mae | 39,38 | +1,49 | 38,80 | 1068 | | Ford Motor Co | 6,90 | +0,15 | 6,89 | 2052 | | Gap Inc | 21,04 | -1,31 | 21,32 | 384 | | Genentech | 67,39 | -0,98 | 68,06 | 165 | | General Elec Co | 37,32 | -0,61 | 37,55 | 1822 | | General Motors | 26,04 | -1,81 | 26,52 | 833 | | Goldman Sachs Gr | 215,80 | -0,41 | 216,69 | 565 | | HJ Heinz Co | 46,78 | -0,34 | 46,94 | 107 | | Halliburton Co | 38,18 | +0,08 | 38,15 | 563 | | Hewlett-Packard | 51,78 | -1,88 | 52,77 | 826 | | Home Depot Inc | 26,81 | -0,67 | 26,99 | 1045 | | Honeywell Int | 61,14 | -1,02 | 61,77 | 376 | | Illinois Tool Works | 54,11 | -1,19 | 55,04 | 239 | | Intel Corp | 26,96 | -1,80 | 27,45 | 9175 | | IBM | 110,63 | -0,83 | 111,56 | 422 | | Intl Paper | 32,73 | -0,70 | 32,96 | 162 | | Johnson & Johnson | 67,48 | -0,12 | 67,56 | 830 | | JP Morgan Chase | 44,62 | -0,71 | 44,94 | 1421 | | Kimberly-Clark | 69,37 | -1,03 | 70,09 | 217 | | Kohls | 44,55 | -1,55 | 45,25 | 610 | | Kroger | 26,70 | -1,22 | 27,03 | 257 | | Lehman Brothers | 64,81 | -0,72 | 65,28 | 796 | | Lockheed Martin | 107,80 | -1,58 | 109,53 | 86 | | Lowes Cos | 23,06 | -0,56 | 23,19 | 744 | | Marsh & McLennan | 26,51 | -0,04 | 26,52 | 237 | | McDonalds Corp | 59,54 | -0,57 | 59,88 | 475 | | Medtronic | 50,17 | -0,97 | 50,66 | 220 | | Merck & Co | 58,95 | -0,79 | 59,42 | 554 | | Merrill Lynch | 53,24 | -2,38 | 54,54 | 1236 | | Metlife Inc | 62,34 | -1,05 | 63,00 | 237 | | Micron Tech | 7,46 | -0,53 | 7,50 | 787 | | Microsoft | 36,25 | -0,98 | 36,61 | 8022 | | Minnesota Mining | 85,73 | -0,40 | 86,07 | 181 | | Motorola Inc | 16,47 | -0,54 | 16,56 | 1196 | | Occidental Petr | 78,60 | +0,69 | 78,06 | 274 | | Omnicom Group | 48,25 | -0,17 | 48,33 | 123 | | Oracle Corp | 22,99 | -0,04 | 23,00 | 9550 | | Pfizer Inc | 23,06 | -0,60 | 23,20 | 2643 | | Philip Morris | 77,25 | -0,31 | 77,49 | 784 | | Raytheon Co | 61,54 | -1,54 | 62,50 | 129 | | Schering-plough | 26,97 | -0,70 | 27,16 | 753 | | Tenet Healthcare | 5,26 | -3,31 | 5,44 | 308 | | Texas Instrument | 33,66 | -1,29 | 34,10 | 631 | | Textron Inc | 71,79 | -1,28 | 72,72 | 116 | | Time Warner Inc | 16,82 | -0,47 | 16,90 | 1161 | | Tyco Int | 40,08 | -1,40 | 40,65 | 180 | | Unisys Corp | 5,12 | -0,78 | 5,16 | 158 | | UPS | 72,37 | -1,13 | 73,20 | 263 | | United Tech | 77,30 | -0,67 | 77,82 | 337 | | Unitedhealth Gr | 58,99 | +0,07 | 58,95 | 468 | | US Bancorp | 31,75 | -1,12 | 32,54 | 660 | | Verizon Comm | 44,59 | -1,13 | 45,10 | 685 | | Wachovia | 38,49 | -1,48 | 39,07 | 874 | | Wal-Mart Stores | 47,83 | -1,14 | 48,38 | 970 | | Walt Disney Co | 32,48 | -1,04 | 32,82 | 688 | | Washington Mutual | 13,81 | -1,22 | 13,98 | 1484 | | Wells Fargo | 30,55 | -2,27 | 31,26 | 1622 | | Xerox Corp | 16,25 | -1,22 | 16,49 | 324 |
|
