| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | -2,36 | 9,3 | 5994 | | ANZ Banking Grp | 25,7 | -1,49 | 26,1 | 7464 | | CommonWealth Bank | 55,9 | -1,86 | 57,0 | 3167 | | National Australian Bank | 35,2 | -0,34 | 35,3 | 10159 | | Telstra Corp | 4,6 | -0,65 | 4,6 | 25764 | | Westpac Banking | 26,0 | -2,26 | 26,6 | 6056 | | Япония (JPY) | | Asahi Kasei | 689,0 | -0,14 | 690,0 | 7818 | | Daiwa Securities | 919,0 | -1,82 | 936,0 | 13980 | | Fuji Photo Film | 4340,0 | -1,14 | 4390,0 | 3539 | | Fujitsu Ltd | 746,0 | -1,45 | 757,0 | 16793 | | Honda Motor Co | 3410,0 | +0,29 | 3400,0 | 8747 | | Kao Corp | 3340,0 | -0,60 | 3360,0 | 2381 | | KDDI* | 789000,0 | +1,02 | 781000,0 | 28 | | Mitsubishi Fin Gr* | 1012,0 | -1,17 | 1024,0 | 57423 | | Mitsubishi Electric | 1077,0 | -4,01 | 1122,0 | 11816 | | NEC Corp | 452,0 | -2,16 | 462,0 | 15170 | | Nippon Steel Corp | 663,0 | -1,04 | 670,0 | 89009 | | Nissan Motor Co | 1091,0 | -0,46 | 1096,0 | 15200 | | NTT* | 523000,0 | +0,58 | 520000,0 | 23 | | NTT DoCoMo* | 184000,0 | +0,55 | 183000,0 | 86 | | Pioneer | 874,0 | -2,67 | 898,0 | 3163 | | Ricoh | 1815,0 | -3,61 | 1883,0 | 8182 | | Seikisui House | 1147,0 | -3,69 | 1191,0 | 7144 | | Shin-Etsu Chem | 6280,0 | -3,09 | 6480,0 | 3204 | | Sony | 6040,0 | -1,47 | 6130,0 | 10319 | | Sumitomo Chem | 925,0 | -3,34 | 957,0 | 17167 | | TDK Corp | 7280,0 | -2,54 | 7470,0 | 2177 | | Toshiba Corp | 775,0 | -0,39 | 778,0 | 25044 | | Toyota Motor Co | 5630,0 | -0,53 | 5660,0 | 10288 | | Гонконг (HKD) | | Cheung Kong | 136,8 | -2,98 | 141,0 | 11790 | | China Mobile | 133,9 | -0,89 | 135,1 | 33970 | | China Unicom | 18,7 | +6,62 | 17,5 | 62413 | | CLP Holdings | 58,7 | +0,34 | 58,5 | 10828 | | CNOOC | 14,1 | -0,14 | 14,1 | 223352 | | Hang Seng Bank | 161,0 | +0,63 | 160,0 | 2159 | | Henderson Land | 75,7 | -0,33 | 75,9 | 9448 | | HSBC Holdings | 123,6 | -2,14 | 126,3 | 39537 | | Hutchison | 86,5 | -1,31 | 87,6 | 8197 | | Франция (EUR) | | Axa | 26,1 | +1,79 | 25,7 | 15024 | | BNP Paribas | 72,7 | +2,38 | 71,0 | 5132 | | Bouygues | 52,1 | +0,83 | 51,7 | 1550 | | Danone | 58,3 | -3,21 | 60,2 | 4714 | | EADS | 19,0 | -1,71 | 19,4 | 3416 | | France Telecom | 25,4 | -1,51 | 25,8 | 13855 | | Lafarge | 112,7 | +1,65 | 110,9 | 1436 | | Michelin | 65,9 | +1,07 | 65,2 | 1787 | | Peugeot | 49,0 | +4,34 | 47,0 | 3258 | | Renault | 85,7 | +1,37 | 84,6 | 1641 | | Sanofi-Synthelab | 65,5 | -0,79 | 66,0 | 4963 | | Schneider Elec | 81,5 | +0,65 | 80,9 | 2001 | | STMicroelectronics | 8,3 | -2,59 | 8,5 | 7809 | | Total Fina Elf | 57,0 | -1,25 | 57,8 | 10831 | | Великобритания (GBp) | | ARM Holdings | 106,9 | +1,17 | 107,0 | 13786 | | Barclays | 468,8 | +2,76 | 453,0 | 67772 | | BP | 598,2 | -0,74 | 605,0 | 50582 | | BAT | 1985,0 | -3,12 | 2049,0 | 8277 | | British Airways | 285,2 | +6,16 | 268,0 | 42720 | | British Telecom | 282,3 | +1,26 | 276,8 | 54580 | | Cable & Wireless | 177,6 | -2,84 | 182,8 | 22340 | | Cadbury Schweppes | 587,5 | -2,97 | 605,5 | 16195 | | HSBC Hldg | 796,9 | -0,12 | 814,0 | 53635 | | Lloyds TSB Grp | 428,6 | -0,06 | 430,5 | 56474 | | Marks & Spencer | 389,5 | +1,01 | 395,0 | 55323 | | Prudential | 675,2 | +0,30 | 673,0 | 14330 | | Reuters Group | 606,0 | - | 606,0 | 10742 | | Rio Tinto | 5101,2 | +1,89 | 5025,0 | 16861 | | Sainsbury | 385,0 | -0,77 | 388,0 | 6940 | | Unilever | 1727,3 | -4,95 | 1819,0 | 13666 | | Vodafone Airtch | 186,3 | -1,27 | 188,7 | 169417 | | Германия (EUR) | | Allianz AG | 140,2 | +0,89 | 138,9 | 3502 | | BASF | 99,8 | +0,06 | 99,8 | 3934 | | Bayer AG | 64,2 | +0,12 | 64,1 | 5277 | | BMW | 41,9 | -0,50 | 42,1 | 4287 | | Commerzbank AG | 25,2 | +1,86 | 24,8 | 6534 | | Deutsche Bank n | 84,2 | +0,48 | 83,8 | 8213 | | Dt Telekom n | 15,3 | -0,84 | 15,5 | 27477 | | Hypovereinsbank | 42,9 | -0,02 | 42,9 | 66 | | Infineon Tech | 6,8 | -3,15 | 7,0 | 20156 | | Merck KGaA | 92,9 | +0,53 | 92,4 | 732 | | Munich Re | 131,0 | +0,32 | 130,6 | 1969 | | Sap AG | 32,8 | +0,34 | 32,7 | 6835 | | Siemens | 97,2 | +0,89 | 96,3 | 6401 | | Volkswagen AG | 150,2 | +0,75 | 149,1 | 1657 | | Россия (ADR) | | АФК -Система- | 41,85 | -1,07 | 42,25 | 386 | | -Вимм-Билль-Данн- | 136,90 | +0,40 | 136,35 | 47 | | -Вымпелком- | 40,82 | -2,81 | 42,00 | 439 | | -Газпром- | 57,90 | +0,69 | 58,10 | 8699 | | ЛУКОЙЛ | 83,38 | -1,54 | 84,60 | 2561 | | -Мобильные телесистемы- | 96,17 | -2,41 | 98,54 | 159 | | -Мосэнерго- | 23,50 | -2,08 | 24,00 | 2 | | -Норильский никель- | 265,50 | -1,02 | 270,75 | 233 | | -Пятерочка- | 35,83 | -1,38 | 36,30 | 228 | | РАО -ЕЭС России- | 129,71 | -0,77 | 130,50 | 272 | | -Ростелеком- | 71,51 | +0,22 | 71,35 | 56 | | -Ростелеком- | 72,20 | +0,98 | 71,50 | 62 | | -Мечел- | 94,21 | +0,59 | 93,66 | 408 | | -Сургутнефтегаз- | 62,88 | -0,48 | 62,40 | 556 | | Финляндия (EUR) | | Nokia | 23,4 | -0,13 | 23,4 | 30643 | | Stora Enso | 10,0 | +0,81 | 9,9 | 4094 | | Швейцария (CHF) | | Ciba Special | 46,4 | +0,74 | 46,1 | 794 | | Lonza Grp AG | 135,7 | -2,58 | 139,3 | 311 | | CS Group | 62,8 | +0,48 | 62,5 | 8454 | | Nestle | 491,8 | -4,33 | 514,0 | 3727 | | Novartis | 64,1 | -2,14 | 65,5 | 12708 | | Roche | 220,0 | -3,38 | 227,7 | 9 | | Swiss Re | 79,8 | +2,84 | 77,6 | 7762 | | UBS AG | 49,0 | -0,04 | 49,1 | 13792 | | Zurich Fin | 323,0 | +0,70 | 320,8 | 1385 | | Швеция (SEK) | | ABB | 163,0 | +1,24 | 161,0 | 7164 | | Electrolux | 93,8 | +0,81 | 93,0 | 3358 | | Ericsson | 14,7 | +3,81 | 14,2 | 134396 | | Nordea | 100,0 | -1,86 | 101,9 | 15632 | | Volvo | 91,0 | -2,93 | 93,8 | 13986 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | +0,29 | 37,4 | 315 | | Aegon NV | 11,5 | +1,69 | 11,3 | 12184 | | Ahold Kon | 8,7 | -0,57 | 8,8 | 7827 | | Fortis | 17,2 | +0,70 | 17,1 | 12243 | | ING Grp | 25,9 | +1,57 | 25,5 | 14247 | | Philips | 27,4 | +0,77 | 27,1 | 7494 | | Канада (CAD) | | Bank of Montreal | 56,8 | -1,03 | 57,4 | 1370 | | Bank Nova Scotia | 48,7 | -0,47 | 49,0 | 2752 | | BCE Inc | 38,9 | +0,93 | 38,5 | 3017 | | Imperial Oil | 53,2 | +0,02 | 53,2 | 419 | | Loblaw Cos Ltd | 34,9 | -0,60 | 35,1 | 388 | | Nortel Networks | 12,7 | +0,56 | 12,6 | 1250 | | Royal Bank of Canada | 49,7 | -1,15 | 50,3 | 3191 | | США ($) | | Abbott Labs | 60,61 | +1,37 | 60,11 | 2069 | | Agilent Tech | 36,30 | -1,81 | 36,97 | 761 | | Alcoa | 31,72 | +0,89 | 31,44 | 3510 | | Allstate Corp | 51,41 | -0,75 | 51,80 | 1220 | | Amer Electric Power | 47,98 | -0,52 | 48,23 | 547 | | Amer Express Co | 43,51 | -11,06 | 48,92 | 14839 | | AIG | 57,67 | -0,24 | 57,81 | 5065 | | Amgen | 47,53 | -0,06 | 47,56 | 6089 | | Analog Devices | 26,65 | -3,65 | 27,66 | 1204 | | Anheuser-Busch | 52,31 | -2,42 | 53,61 | 1747 | | Time Warner Inc | 16,06 | - | 16,06 | 5607 | | Apple Comp Inc | 170,40 | -4,28 | 178,02 | 33397 | | Applied Materials | 16,30 | -0,64 | 16,40 | 17214 | | Automatic Data Proc | 41,26 | -1,36 | 41,83 | 998 | | Bank of America | 38,69 | -1,55 | 39,30 | 17679 | | Bank of New York | 46,48 | -2,21 | 47,53 | 2967 | | Baxter Int | 63,54 | +0,78 | 63,05 | 1562 | | BCE Inc | 38,15 | -0,24 | 38,24 | 187 | | Berkshire cl a* | 130,90 | -2,46 | 134,20 | 1 | | Berkshire cl b* | 4,33 | -2,83 | 4,46 | 11 | | Boeing Co | 80,58 | -2,16 | 82,36 | 1741 | | Bristol Myers sq | 26,56 | -1,37 | 26,93 | 4576 | | Cardinal Health | 61,59 | +1,48 | 60,69 | 1162 | | Carnival | 39,67 | -1,95 | 40,46 | 1279 | | Caterpillar Inc | 66,27 | -1,69 | 67,41 | 2558 | | ChevronTexaco | 90,65 | -1,36 | 91,90 | 3460 | | Cigna | 55,34 | -1,71 | 56,30 | 769 | | Cisco | 25,70 | -2,06 | 26,24 | 35791 | | Citigroup | 28,69 | +2,06 | 28,11 | 21184 | | Coca-Cola Co | 63,70 | -2,84 | 65,56 | 3895 | | Colgate Palmoliv | 79,62 | -1,58 | 80,90 | 1457 | | Costco Wholesale | 66,09 | -5,40 | 69,86 | 6308 | | Dow Chemical Co | 36,22 | -1,84 | 36,90 | 1835 | | Du Pont Co | 44,85 | -0,95 | 45,28 | 1950 | | Eastman Kodak | 19,15 | -1,95 | 19,53 | 1356 | | Eli Lilly | 56,97 | +0,21 | 56,85 | 1549 | | EMC Corp | 16,07 | -3,31 | 16,62 | 8046 | | Emerson Electric | 51,49 | -2,74 | 52,94 | 1754 | | Exelon | 84,24 | -1,12 | 85,19 | 1527 | | Exxon Mobil | 90,50 | -1,27 | 91,66 | 6357 | | Fannie Mae | 36,68 | +5,25 | 34,85 | 3912 | | Ford Motor Co | 6,11 | -2,24 | 6,25 | 7698 | | Gap Inc | 17,11 | -4,79 | 17,97 | 3878 | | Genentech | 71,45 | +0,80 | 70,88 | 1493 | | General Elec Co | 35,15 | -2,14 | 35,92 | 11913 | | General Motors | 23,26 | -1,77 | 23,68 | 4218 | | Goldman Sachs Gr | 199,21 | +1,17 | 196,91 | 3767 | | HJ Heinz Co | 46,40 | -1,23 | 46,98 | 627 | | Halliburton Co | 36,01 | -0,50 | 36,19 | 3270 | | Hewlett-Packard | 45,27 | -0,15 | 45,34 | 5856 | | Home Depot Inc | 24,78 | -1,98 | 25,28 | 4245 | | Honeywell Int | 56,66 | -2,01 | 57,82 | 1200 | | Illinois Tool Works | 48,08 | -1,96 | 49,04 | 1138 | | Intel Corp | 21,93 | -2,71 | 22,54 | 58258 | | IBM | 97,72 | -2,20 | 99,92 | 2392 | | Intl Paper | 31,05 | +0,65 | 30,85 | 1323 | | Johnson&Johnson | 67,95 | +0,06 | 67,91 | 3884 | | J P Morgan Chase | 40,86 | -1,14 | 41,33 | 10486 | | Kimberly-Clark | 66,99 | -2,06 | 68,40 | 1334 | | Kohls | 38,58 | -4,34 | 40,33 | 2351 | | Kroger | 26,29 | -2,99 | 27,10 | 2161 | | Lehman Brothers | 58,22 | +0,69 | 57,82 | 4567 | | Lockheed Martin | 109,72 | +1,09 | 108,54 | 942 | | Lowes Cos | 20,35 | -2,07 | 20,78 | 2930 | | Marsh & McLennan | 26,57 | -0,11 | 26,60 | 1506 | | McDonalds Corp | 54,29 | -6,67 | 58,17 | 8033 | | Medtronic | 50,20 | -1,20 | 50,81 | 1057 | | Merck & Co | 60,64 | +0,28 | 60,47 | 2442 | | Merrill Lynch | 53,92 | +3,63 | 52,03 | 6620 | | Metlife Inc | 59,64 | -0,67 | 60,04 | 2041 | | Micron Tech | 6,15 | -0,81 | 6,20 | 4897 | | Microsoft | 33,76 | -1,66 | 34,33 | 40037 | | Minnesota Mining | 77,32 | -3,60 | 80,21 | 2688 | | Motorola Inc | 14,64 | -1,94 | 14,93 | 5153 | | Occidental Petr | 72,69 | -0,42 | 73,00 | 2849 | | Omnicom Group | 45,14 | -1,51 | 45,83 | 1037 | | Oracle Corp | 21,07 | -2,81 | 21,68 | 29339 | | Pfizer Inc | 24,04 | -0,17 | 24,08 | 8572 | | Philip Morris | 79,04 | +0,28 | 78,82 | 2985 | | Raytheon Co | 61,01 | -0,65 | 61,41 | 1106 | | Schering-plough | 27,64 | +1,47 | 27,24 | 2882 | | Tenet Healthcare | 4,31 | -3,36 | 4,46 | 3244 | | Texas Instrument | 30,01 | -1,38 | 30,43 | 4457 | | Textron Inc | 59,37 | -3,90 | 61,78 | 745 | | Time Warner Inc | 16,06 | - | 16,06 | 5607 | | Tyco Int | 36,25 | -3,15 | 37,43 | 2027 | | Unisys Corp | 3,54 | -1,67 | 3,60 | 1662 | | UPS | 69,84 | +0,26 | 69,66 | 2481 | | United Tech | 71,94 | -0,62 | 72,39 | 1484 | | Unitedhealth Gr | 55,94 | -0,27 | 56,09 | 1585 | | US Bancorp | 29,82 | -0,50 | 29,97 | 3491 | | Verizon Comm | 42,47 | -2,26 | 43,45 | 4383 | | Wachovia | 36,21 | +0,75 | 35,94 | 6766 | | Wal-Mart Stores | 47,85 | -1,14 | 48,40 | 6661 | | Walt Disney Co | 30,41 | -0,85 | 30,67 | 3658 | | Washington Mutual | 14,78 | +4,38 | 14,16 | 14944 | | Wells Fargo | 28,27 | +1,29 | 27,91 | 8323 | | Xerox Corp | 14,30 | -2,65 | 14,69 | 1867 | |
