| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,2 | +0,99 | 9,1 | 7605 | | ANZ Banking Grp | 25,7 | ?0,16 | 25,7 | 8365 | | CommonWealth Bank | 55,7 | ?0,34 | 55,9 | 5140 | | National Australian Bank | 35,2 | ?0,09 | 35,2 | 7160 | | Telstra Corp | 4,6 | +0,43 | 4,6 | 26128 | | Westpac Banking | 25,6 | ?1,46 | 26,0 | 7059 | | 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 | 136,7 | ?0,07 | 136,8 | 7582 | | China Mobile | 130,2 | ?2,76 | 133,9 | 30549 | | China Unicom | 18,0 | ?3,43 | 18,7 | 22864 | | CLP Holdings | 61,1 | +4,18 | 58,7 | 11974 | | CNOOC | 13,7 | ?2,84 | 14,1 | 119319 | | Hang Seng Bank | 163,2 | +1,37 | 161,0 | 3851 | | Henderson Land | 75,7 | +0,07 | 75,7 | 6504 | | HSBC Holdings | 123,4 | ?0,16 | 123,6 | 20558 | | Hutchison | 85,5 | ?1,10 | 86,5 | 7387 | | Франция (EUR) | | Axa | 26,7 | +2,18 | 26,1 | 8020 | | BNP Paribas | 73,9 | +1,73 | 72,7 | 3714 | | Bouygues | 52,9 | +1,50 | 52,1 | 804 | | Danone | 59,0 | +1,32 | 58,3 | 1566 | | EADS | 19,4 | +1,89 | 19,0 | 2686 | | France Telecom | 25,1 | ?1,14 | 25,4 | 5466 | | Lafarge | 115,7 | +2,64 | 112,7 | 816 | | Michelin | 67,0 | +1,75 | 65,9 | 938 | | Peugeot | 49,8 | +1,61 | 49,0 | 1692 | | Renault | 86,4 | +0,84 | 85,7 | 1454 | | Sanofi-Synthelab | 65,5 | +0,09 | 65,5 | 2449 | | Schneider Elec | 81,6 | +0,12 | 81,5 | 1181 | | STMicroelectronics | 8,6 | +3,99 | 8,3 | 5882 | | Total Fina Elf | 57,4 | +0,68 | 57,0 | 6668 | | Великобритания (GBp) | | ARM Holdings | 108,8 | +0,46 | 108,3 | 7452 | | Barclays | 480,8 | +3,28 | 465,5 | 42318 | | BP | 598,5 | ?0,33 | 600,5 | 25363 | | BAT | 1962,0 | ?1,16 | 1985,0 | 2709 | | British Airways | 288,3 | +1,32 | 284,5 | 10641 | | British Telecom | 276,5 | ?1,34 | 280,3 | 24229 | | Cable & Wireless | 174,5 | ?1,75 | 177,6 | 11878 | | Cadbury Schweppes | 589,0 | +0,26 | 587,5 | 5691 | | HSBC Hldg | 809,0 | ?0,49 | 813,0 | 18921 | | Lloyds TSB Grp | 427,0 | ?0,76 | 430,3 | 28632 | | Marks & Spencer | 403,5 | +1,13 | 399,0 | 22554 | | Prudential | 694,5 | +2,89 | 675,0 | 6033 | | Reuters Group | 596,5 | ?1,57 | 606,0 | 6976 | | Rio Tinto | 5180,0 | +1,17 | 5120,0 | 2657 | | Sainsbury | 383,0 | ?0,52 | 385,0 | 4356 | | Unilever | 1740,0 | +0,64 | 1729,0 | 3362 | | Vodafone Airtch | 184,0 | ?1,23 | 186,3 | 100514 | | Германия (EUR) | | Allianz AG | 143,7 | +2,56 | 140,2 | 3128 | | BASF | 99,9 | +0,07 | 99,8 | 1630 | | Bayer AG | 63,6 | ?1,00 | 64,2 | 3546 | | BMW | 41,5 | ?0,98 | 41,9 | 4058 | | Commerzbank AG | 25,3 | +0,40 | 25,2 | 3637 | | Deutsche Bank n | 85,2 | +1,16 | 84,2 | 3574 | | Dt Telekom n | 15,2 | ?0,52 | 15,3 | 15129 | | Hypovereinsbank | 42,8 | ?0,14 | 42,9 | 38 | | Infineon Tech | 6,9 | +2,51 | 6,8 | 11068 | | Merck KGaA | 90,1 | ?3,05 | 92,9 | 1202 | | Munich Re | 131,1 | +0,12 | 131,0 | 1249 | | Sap AG | 33,1 | +0,82 | 32,8 | 7051 | | Siemens | 98,0 | +0,81 | 97,2 | 3784 | | Volkswagen AG | 154,8 | +3,06 | 150,2 | 1416 | | Финляндия (EUR) | | Nokia | 23,7 | +1,45 | 23,4 | 23439 | | Stora Enso | 10,0 | +0,70 | 10,0 | 2279 | | Швейцария (CHF) | | Ciba Special | 48,4 | +4,27 | 46,4 | 651 | | Lonza Grp AG | 135,0 | ?0,52 | 135,7 | 288 | | CS Group | 63,9 | +1,67 | 62,8 | 7584 | | Nestle | 493,0 | +0,25 | 491,8 | 916 | | Novartis | 63,4 | ?1,09 | 64,1 | 6767 | | Roche | 221,5 | +0,68 | 220,0 | 22 | | Swiss Re | 82,1 | +2,88 | 79,8 | 4801 | | UBS AG | 49,6 | +1,22 | 49,0 | 10227 | | Zurich Fin | 329,5 | +2,01 | 323,0 | 985 | | Швеция (SEK) | | ABB | 166,5 | +2,15 | 163,0 | 4918 | | Electrolux | 94,3 | +0,53 | 93,8 | 3023 | | Ericsson | 15,1 | +2,65 | 14,7 | 105224 | | Nordea | 99,9 | ?0,10 | 100,0 | 10864 | | Volvo | 93,0 | +2,20 | 91,0 | 11560 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | ?0,19 | 37,5 | 88 | | Aegon NV | 11,6 | +1,05 | 11,5 | 5201 | | Ahold Kon | 8,7 | ?0,80 | 8,7 | 6009 | | Fortis | 17,4 | +0,87 | 17,2 | 8300 | | ING Grp | 26,2 | +1,51 | 25,9 | 7789 | | Philips | 27,9 | +2,01 | 27,4 | 5939 | | Россия (ADR) | | АФК Система | 43,13 | +4,07 | 41,80 | 358 | | Вимм-Билль-Данн | 134,50 | ?0,59 | 135,30 | 32 | | Вымпелком | 41,10 | +0,54 | 40,88 | 507 | | Газпром | 60,20 | +2,39 | 58,50 | 12576 | | ЛУКОЙЛ | 82,70 | ?1,56 | 83,30 | 4158 | | Мобильные телесистемы | 96,68 | +0,15 | 96,54 | 159 | | Мосэнерго | 24,40 | +3,83 | 23,50 | 1 | | Норильский никель | 270,59 | +2,43 | 268,00 | 363 | | X5 | 35,50 | ?1,40 | 35,80 | 287 | | РАО ЕЭС России | 132,25 | +2,12 | 129,50 | 439 | | Ростелеком | 73,49 | +2,75 | 71,52 | 80 | | Мечел | 98,28 | +4,18 | 94,34 | 330 | | Сургутнефтегаз | 63,22 | +1,93 | 62,10 | 641 | | Канада (CAD) | | Bank of Montreal | 56,8 | ?0,26 | 57,0 | 461 | | Bank Nova Scotia | 48,7 | ?1,36 | 49,3 | 737 | | BCE Inc | 38,6 | ?0,59 | 38,9 | 955 | | Imperial Oil | 53,6 | +0,73 | 53,2 | 139 | | Loblaw Cos Ltd | 35,0 | ?0,31 | 35,2 | 59 | | Nortel Networks | 12,8 | ?0,23 | 12,8 | 160 | | Royal Bank of Canada | 50,0 | ?0,54 | 50,3 | 754 | | США ($) | | Abbott Labs | 60,01 | ?0,81 | 60,50 | 600 | | Agilent Tech | 36,77 | +2,14 | 36,00 | 194 | | Alcoa | 32,31 | +1,83 | 31,73 | 1023 | | Allstate Corp | 52,07 | +1,13 | 51,49 | 332 | | Amer Electric Power | 47,96 | - | 47,96 | 117 | | Amer Express Co | 44,46 | +1,05 | 44,00 | 2233 | | AIG | 58,48 | +1,39 | 57,68 | 967 | | Amgen | 48,09 | +0,99 | 47,62 | 2523 | | Analog Devices | 26,85 | +1,24 | 26,52 | 391 | | Anheuser-Busch | 52,45 | +0,29 | 52,30 | 289 | | Time Warner Inc | 16,16 | +0,94 | 16,01 | 1622 | | Apple Comp Inc | 177,60 | +2,84 | 172,69 | 14803 | | Applied Materials | 16,74 | +2,07 | 16,40 | 6510 | | Automatic Data Proc | 40,72 | ?0,88 | 41,08 | 286 | | Bank of America | 38,99 | +1,27 | 38,50 | 3495 | | Bank of New York | 46,65 | +0,32 | 46,50 | 491 | | Baxter Int | 63,21 | ?0,78 | 63,71 | 289 | | BCE Inc | 38,02 | - | 38,02 | 26 | | Berkshire cl a* | 130,70 | ?1,06 | 132,10 | 1 | | Berkshire cl b* | 4,31 | ?1,53 | 4,38 | 4 | | Boeing Co | 80,59 | +0,09 | 80,52 | 482 | | Bristol Myers sq | 26,59 | +0,42 | 26,48 | 970 | | Cardinal Health | 61,22 | ?0,07 | 61,26 | 138 | | Carnival | 39,58 | +0,05 | 39,56 | 379 | | Caterpillar Inc | 66,26 | +0,38 | 66,01 | 991 | | ChevronTexaco | 91,10 | +0,47 | 90,67 | 924 | | Cigna | 54,70 | ?0,64 | 55,05 | 122 | | Cisco | 26,46 | +2,28 | 25,87 | 11948 | | Citigroup | 28,62 | +0,21 | 28,56 | 6116 | | Coca-Cola Co | 64,25 | +0,75 | 63,77 | 746 | | Colgate Palmoliv | 79,94 | +0,67 | 79,41 | 211 | | Costco Wholesale | 65,30 | ?1,71 | 66,43 | 2478 | | Dow Chemical Co | 36,55 | +0,86 | 36,24 | 535 | | Du Pont Co | 45,31 | +1,46 | 44,66 | 475 | | Eastman Kodak | 19,42 | +0,83 | 19,26 | 342 | | Eli Lilly | 57,38 | +1,00 | 56,81 | 526 | | EMC Corp | 16,68 | +4,25 | 16,00 | 4116 | | Emerson Electric | 51,97 | +1,13 | 51,39 | 519 | | Exelon | 84,09 | +0,01 | 84,08 | 212 | | Exxon Mobil | 90,67 | +0,41 | 90,30 | 1902 | | Fannie Mae | 36,32 | ?1,14 | 36,74 | 659 | | Ford Motor Co | 6,15 | +1,49 | 6,06 | 1739 | | Gap Inc | 17,45 | +1,45 | 17,20 | 728 | | Genentech | 70,94 | ?0,78 | 71,50 | 264 | | General Elec Co | 35,37 | +0,57 | 35,17 | 2748 | | General Motors | 23,89 | +1,66 | 23,50 | 951 | | Goldman Sachs Gr | 200,69 | +0,98 | 198,74 | 996 | | HJ Heinz Co | 46,13 | ?0,58 | 46,40 | 200 | | Halliburton Co | 36,34 | +1,17 | 35,92 | 823 | | Hewlett-Packard | 46,85 | +4,11 | 45,00 | 2194 | | Home Depot Inc | 24,83 | +0,49 | 24,71 | 1426 | | Honeywell Int | 57,33 | +0,93 | 56,80 | 249 | | Illinois Tool Works | 48,63 | +1,48 | 47,92 | 202 | | Intel Corp | 22,73 | +3,37 | 21,99 | 26409 | | IBM | 103,79 | +6,27 | 97,67 | 2505 | | Intl Paper | 31,41 | +1,26 | 31,02 | 240 | | Johnson&Johnson | 67,76 | ?0,18 | 67,88 | 861 | | J P Morgan Chase | 41,10 | +0,59 | 40,86 | 1965 | | Kimberly-Clark | 66,94 | +0,25 | 66,77 | 193 | | Kohls | 38,50 | +0,44 | 38,33 | 520 | | Kroger | 25,90 | ?2,08 | 26,45 | 447 | | Lehman Brothers | 58,33 | +0,31 | 58,15 | 854 | | Lockheed Martin | 108,85 | ?0,56 | 109,46 | 219 | | Lowes Cos | 20,45 | +0,69 | 20,31 | 1179 | | Marsh & McLennan | 26,27 | ?0,45 | 26,39 | 301 | | McDonalds Corp | 54,01 | ?0,57 | 54,32 | 1212 | | Medtronic | 49,91 | ?0,34 | 50,08 | 320 | | Merck & Co | 59,50 | ?1,73 | 60,55 | 1502 | | Merrill Lynch | 54,73 | +0,07 | 54,69 | 1536 | | Metlife Inc | 59,67 | +0,18 | 59,56 | 340 | | Micron Tech | 6,26 | +2,79 | 6,09 | 2654 | | Microsoft | 34,48 | +1,68 | 33,91 | 13886 | | Minnesota Mining | 78,07 | +0,63 | 77,58 | 328 | | Motorola Inc | 14,73 | +0,61 | 14,64 | 1811 | | Occidental Petr | 74,06 | +1,84 | 72,72 | 541 | | Omnicom Group | 44,99 | ?0,02 | 45,00 | 230 | | Oracle Corp | 21,70 | +2,84 | 21,10 | 12806 | | Pfizer Inc | 24,16 | +0,58 | 24,02 | 2282 | | Philip Morris | 78,35 | ?0,85 | 79,02 | 752 | | Raytheon Co | 61,36 | +0,90 | 60,81 | 244 | | Schering-plough | 26,75 | ?3,53 | 27,73 | 2131 | | Tenet Healthcare | 4,27 | +0,23 | 4,26 | 300 | | Texas Instrument | 30,23 | +1,10 | 29,90 | 1250 | | Textron Inc | 60,02 | +1,59 | 59,08 | 131 | | Time Warner Inc | 16,16 | +0,94 | 16,01 | 1622 | | Tyco Int | 36,26 | +0,69 | 36,01 | 461 | | Unisys Corp | 3,61 | +0,28 | 3,60 | 146 | | UPS | 69,75 | +0,23 | 69,59 | 281 | | United Tech | 72,17 | +0,68 | 71,68 | 330 | | Unitedhealth Gr | 55,94 | +0,05 | 55,91 | 345 | | US Bancorp | 29,90 | +0,17 | 29,85 | 919 | | Verizon Comm | 42,87 | +0,87 | 42,50 | 955 | | Wachovia | 35,83 | ?1,86 | 36,51 | 1746 | | Wal-Mart Stores | 47,45 | ?0,57 | 47,72 | 2208 | | Walt Disney Co | 30,23 | ?0,30 | 30,32 | 904 | | Washington Mutual | 14,02 | ?4,56 | 14,69 | 2119 | | Wells Fargo | 27,95 | ?0,89 | 28,20 | 1506 | | Xerox Corp | 14,52 | +1,68 | 14,28 | 364 |
|
