| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,5 | -4,82 | 8,9 | 12146 | | ANZ Banking Grp | 25,9 | -0,57 | 26,1 | 8899 | | CommonWealth Bank | 52,7 | -4,02 | 55,0 | 6870 | | National Australian Bank | 34,7 | -2,96 | 35,8 | 9611 | | Telstra Corp | 4,5 | -1,53 | 4,6 | 62714 | | Westpac Banking | 25,4 | -1,59 | 25,8 | 8146 | | Япония (JPY) | | Asahi Kasei | 648,0 | -2,85 | 667,0 | 6825 | | Daiwa Securities | 920,0 | +1,10 | 910,0 | 22775 | | Fuji Photo Film | 4240,0 | -2,30 | 4340,0 | 2638 | | Fujitsu Ltd | 694,0 | -2,94 | 715,0 | 21354 | | Honda Motor Co | 3100,0 | -4,91 | 3260,0 | 13913 | | Kao Corp | 3420,0 | +0,88 | 3390,0 | 3531 | | KDDI* | 826000,0 | +2,23 | 808000,0 | 33 | | Mitsubishi Fin Gr* | 952,0 | -4,70 | 999,0 | 73146 | | Mitsubishi Electric | 955,0 | -5,07 | 1006,0 | 13547 | | NEC Corp | 419,0 | -4,99 | 441,0 | 13509 | | Nippon Steel Corp | 611,0 | -4,83 | 642,0 | 111596 | | Nissan Motor Co | 1008,0 | -4,91 | 1060,0 | 22058 | | NTT* | 515000,0 | -1,90 | 525000,0 | 33 | | NTT DoCoMo* | 177000,0 | -2,75 | 182000,0 | 169 | | Pioneer | 828,0 | -1,19 | 838,0 | 5011 | | Ricoh | 1698,0 | -3,58 | 1761,0 | 5459 | | Seikisui House | 1108,0 | +0,36 | 1104,0 | 8008 | | Shin-Etsu Chem | 5660,0 | -8,86 | 6210,0 | 4306 | | Sony | 5510,0 | -6,77 | 5910,0 | 15760 | | Sumitomo Chem | 853,0 | -4,48 | 893,0 | 11626 | | TDK Corp | 6660,0 | -7,63 | 7210,0 | 2033 | | Toshiba Corp | 715,0 | -5,42 | 756,0 | 33874 | | Toyota Motor Co | 5310,0 | -3,98 | 5530,0 | 14519 | | Гонконг (HKD) | | Cheung Kong | 129,2 | -4,79 | 135,7 | 15410 | | China Mobile | 118,5 | -5,05 | 124,8 | 66322 | | China Unicom | 16,6 | -5,03 | 17,5 | 17832 | | CLP Holdings | 58,5 | -3,78 | 60,8 | 10523 | | CNOOC | 12,2 | -8,42 | 13,3 | 232532 | | Hang Seng Bank | 156,4 | -2,92 | 161,1 | 6368 | | Henderson Land | 70,4 | -5,12 | 74,2 | 11562 | | HSBC Holdings | 115,0 | -4,80 | 120,8 | 63672 | | Hutchison | 79,4 | -4,22 | 82,9 | 22321 | | Франция (EUR) | | Axa | 25,9 | -0,19 | 26,0 | 14684 | | BNP Paribas | 73,2 | +1,27 | 72,3 | 8219 | | Bouygues | 49,6 | -3,13 | 51,2 | 2284 | | Danone | 58,5 | +1,95 | 57,3 | 3902 | | EADS | 18,6 | -0,05 | 18,6 | 10653 | | France Telecom | 24,8 | +1,10 | 24,5 | 21298 | | Lafarge | 115,0 | +1,15 | 113,7 | 2603 | | Michelin | 61,6 | -2,04 | 62,8 | 2405 | | Peugeot | 46,4 | -0,56 | 46,7 | 3686 | | Renault | 80,3 | -2,37 | 82,2 | 3171 | | Sanofi-Synthelab | 63,6 | +0,51 | 63,3 | 6656 | | Schneider Elec | 76,8 | -2,25 | 78,6 | 2774 | | STMicroelectronics | 8,2 | -0,73 | 8,3 | 14228 | | Total Fina Elf | 54,5 | -2,24 | 55,7 | 18144 | | Великобритания (GBp) | | ARM Holdings | 101,8 | -1,69 | 103,5 | 11218 | | Barclays | 469,4 | +0,11 | 464,5 | 65351 | | BP | 563,5 | -1,57 | 573,0 | 75593 | | BAT | 1895,0 | +1,28 | 1871,0 | 9682 | | British Airways | 289,6 | +4,32 | 277,5 | 30152 | | British Telecom | 273,0 | +0,37 | 272,0 | 66472 | | Cable & Wireless | 164,5 | -3,46 | 170,4 | 53541 | | Cadbury Schweppes | 571,7 | +2,12 | 565,5 | 8931 | | HSBC Hldg | 753,5 | -2,46 | 772,5 | 72594 | | Lloyds TSB Grp | 392,3 | -2,89 | 406,0 | 57740 | | Marks & Spencer | 387,0 | -0,19 | 387,8 | 24644 | | Prudential | 644,0 | -4,18 | 670,0 | 24903 | | Reuters Group | 576,0 | -1,54 | 584,5 | 26405 | | Rio Tinto | 4733,8 | -6,63 | 4996,0 | 11417 | | Sainsbury | 380,0 | -1,55 | 386,0 | 11356 | | Unilever | 1682,0 | +0,72 | 1670,0 | 6229 | | Vodafone Airtch | 181,3 | -0,77 | 181,6 | 265766 | | Германия (EUR) | | Allianz AG | 142,0 | +0,68 | 141,1 | 5879 | | BASF | 95,6 | -3,33 | 98,8 | 7030 | | Bayer AG | 60,7 | -3,28 | 62,8 | 10296 | | BMW | 40,0 | +0,28 | 39,9 | 6390 | | Commerzbank AG | 22,7 | -1,99 | 23,2 | 20173 | | Deutsche Bank n | 81,6 | -1,27 | 82,7 | 13092 | | Dt Telekom n | 15,1 | -0,66 | 15,2 | 44422 | | Hypovereinsbank | 42,4 | -0,87 | 42,7 | 112 | | Infineon Tech | 6,4 | -3,74 | 6,7 | 20708 | | Merck KGaA | 87,9 | +0,71 | 87,3 | 771 | | Munich Re | 126,7 | -0,45 | 127,2 | 3935 | | Sap AG | 33,4 | +1,77 | 32,9 | 13563 | | Siemens | 94,9 | -1,90 | 96,8 | 9609 | | Volkswagen AG | 153,1 | +1,55 | 150,8 | 3214 | | Финляндия (EUR) | | Nokia | 23,2 | -1,36 | 23,6 | 37638 | | Stora Enso | 9,7 | +0,41 | 9,6 | 5938 | | Швейцария (CHF) | | Ciba Special | 44,6 | -3,42 | 46,1 | 994 | | Lonza Grp AG | 125,9 | -3,89 | 131,0 | 707 | | CS Group | 59,5 | -4,57 | 62,3 | 23966 | | Nestle | 479,0 | -0,36 | 480,8 | 1840 | | Novartis | 61,3 | -0,81 | 61,8 | 13086 | | Roche | 216,0 | +0,23 | 215,5 | 24 | | Swiss Re | 81,0 | -0,80 | 81,7 | 5029 | | UBS AG | 46,7 | -2,99 | 48,2 | 20711 | | Zurich Fin | 318,5 | -1,47 | 323,3 | 1445 | | Швеция (SEK) | | ABB | 153,0 | -4,67 | 160,5 | 10643 | | Electrolux | 88,3 | -1,40 | 89,5 | 7695 | | Ericsson | 15,2 | +1,20 | 15,0 | 173893 | | Nordea | 93,9 | -2,59 | 96,4 | 17502 | | Volvo | 89,5 | -0,56 | 90,0 | 14925 | | Голландия (EUR) | | ABN Amro Hld | 37,3 | +0,51 | 37,2 | 300 | | Aegon NV | 11,2 | -0,89 | 11,3 | 19171 | | Ahold Kon | 7,8 | -4,29 | 8,2 | 17717 | | Fortis | 16,3 | -2,92 | 16,8 | 22945 | | ING Grp | 25,3 | -0,71 | 25,5 | 20417 | | Philips | 25,8 | -3,29 | 26,7 | 16137 | | Россия (ADR) | | АФК Система | 42,29 | -8,86 | 44,00 | 973 | | Вимм-Билль-Данн | 122,00 | -4,61 | 127,89 | 82 | | Вымпелком | 36,00 | -5,04 | 37,91 | 2415 | | Газпром | 55,20 | -6,76 | 59,20 | 24907 | | ЛУКОЙЛ | 75,75 | -6,50 | 81,50 | 9779 | | Мобильные телесистемы | 89,28 | -3,30 | 92,33 | 835 | | Мосэнерго | 24,50 | +0,82 | 24,30 | 1 | | Норильский никель | 258,74 | -4,78 | 271,75 | 723 | | X5 | 34,06 | -5,82 | 35,20 | 466 | | РАО ЕЭС России | 127,10 | -3,24 | 131,25 | 345 | | Ростелеком | 71,52 | -2,07 | 73,03 | 171 | | Мечел | 88,61 | -5,57 | 93,84 | 764 | | Сургутнефтегаз | 58,20 | -6,56 | 62,50 | 2768 | | Bank of Montreal | 55,4 | -0,70 | 55,8 | 1150 | | Bank Nova Scotia | 46,8 | -0,89 | 47,2 | 1575 | | BCE Inc | 37,9 | -0,42 | 38,1 | 1874 | | Imperial Oil | 51,2 | -2,25 | 52,3 | 574 | | Loblaw Cos Ltd | 34,2 | -0,78 | 34,5 | 244 | | Nortel Networks | 12,8 | +1,35 | 12,6 | 713 | | Royal Bank of Canada | 48,7 | +0,37 | 48,5 | 2121 | | США ($) | | Abbott Labs | 60,40 | +1,22 | 59,67 | 1260 | | Agilent Tech | 35,15 | -2,33 | 35,99 | 695 | | Alcoa | 30,61 | -1,86 | 31,19 | 2219 | | Allstate Corp | 51,12 | -0,10 | 51,17 | 1108 | | Amer Electric Power | 48,40 | +0,94 | 47,95 | 498 | | Amer Express Co | 43,27 | +1,17 | 42,77 | 2320 | | AIG | 57,45 | -0,71 | 57,86 | 2330 | | Amgen | 47,54 | +0,34 | 47,38 | 4275 | | Analog Devices | 27,10 | +2,42 | 26,46 | 861 | | Anheuser-Busch | 51,53 | +1,24 | 50,90 | 688 | | Time Warner Inc | 15,81 | +0,51 | 15,73 | 3667 | | Apple Comp Inc | 161,56 | -4,42 | 169,04 | 37485 | | Applied Materials | 17,41 | +2,71 | 16,95 | 15875 | | Automatic Data Proc | 39,95 | -0,37 | 40,10 | 531 | | Bank of America | 38,42 | +1,43 | 37,88 | 6428 | | Bank of New York | 45,04 | +0,09 | 45,00 | 1658 | | Baxter Int | 64,03 | +0,98 | 63,41 | 818 | | BCE Inc | 36,94 | -1,26 | 37,41 | 127 | | Berkshire cl a* | 127,40 | -1,32 | 129,10 | 1 | | Berkshire cl b* | 4,20 | -1,52 | 4,27 | 9 | | Boeing Co | 78,87 | +1,30 | 77,86 | 2631 | | Bristol Myers sq | 25,99 | -0,42 | 26,10 | 2138 | | Cardinal Health | 60,84 | +1,50 | 59,94 | 439 | | Carnival | 39,17 | +0,46 | 38,99 | 996 | | Caterpillar Inc | 64,14 | -1,93 | 65,40 | 2253 | | ChevronTexaco | 85,46 | -3,18 | 88,27 | 2272 | | Cigna | 55,27 | +1,58 | 54,41 | 331 | | Cisco | 25,29 | -2,17 | 25,85 | 39723 | | Citigroup | 26,50 | -1,63 | 26,94 | 21435 | | Coca-Cola Co | 62,96 | -1,02 | 63,61 | 1923 | | Colgate Palmoliv | 79,39 | +0,95 | 78,64 | 579 | | Costco Wholesale | 64,74 | +1,19 | 63,98 | 3413 | | Dow Chemical Co | 35,96 | -0,17 | 36,02 | 1020 | | Du Pont Co | 44,66 | -1,02 | 45,12 | 1192 | | Eastman Kodak | 18,04 | - | 18,04 | 780 | | Eli Lilly | 56,71 | +0,21 | 56,59 | 1233 | | EMC Corp | 16,70 | +0,12 | 16,68 | 6256 | | Emerson Electric | 49,00 | -1,88 | 49,94 | 930 | | Exelon | 83,00 | -1,90 | 84,61 | 752 | | Exxon Mobil | 85,99 | -3,40 | 89,02 | 5734 | | Fannie Mae | 35,99 | -0,85 | 36,30 | 1482 | | Ford Motor Co | 5,85 | -2,01 | 5,97 | 4845 | | Gap Inc | 17,10 | +0,47 | 17,02 | 915 | | Genentech | 70,40 | +1,12 | 69,62 | 643 | | General Elec Co | 34,62 | +0,26 | 34,53 | 6611 | | General Motors | 22,09 | -0,85 | 22,28 | 3567 | | Goldman Sachs Gr | 197,30 | +2,07 | 193,29 | 1838 | | HJ Heinz Co | 45,11 | -0,38 | 45,28 | 346 | | Halliburton Co | 34,21 | -3,25 | 35,36 | 2451 | | Hewlett-Packard | 43,94 | -2,46 | 45,05 | 5252 | | Home Depot Inc | 26,27 | +3,55 | 25,37 | 2695 | | Honeywell Int | 57,19 | +1,15 | 56,54 | 849 | | Illinois Tool Works | 47,07 | -1,22 | 47,65 | 449 | | Intel Corp | 20,08 | -11,50 | 22,69 | 159904 | | IBM | 101,87 | +0,04 | 101,83 | 1729 | | Intl Paper | 31,25 | +1,43 | 30,81 | 619 | | Johnson&Johnson | 68,14 | +0,56 | 67,76 | 2651 | | J P Morgan Chase | 41,32 | +5,49 | 39,17 | 8578 | | Kimberly-Clark | 67,07 | -0,19 | 67,20 | 614 | | Kohls | 39,21 | +2,03 | 38,43 | 912 | | Kroger | 26,16 | +2,55 | 25,51 | 1161 | | Lehman Brothers | 57,24 | +2,75 | 55,71 | 2374 | | Lockheed Martin | 105,59 | -1,14 | 106,81 | 427 | | Lowes Cos | 21,28 | +2,85 | 20,77 | 1663 | | Marsh & McLennan | 26,24 | +1,43 | 25,87 | 483 | | McDonalds Corp | 53,00 | -1,41 | 53,76 | 1730 | | Medtronic | 48,41 | - | 48,41 | 1453 | | Merck & Co | 58,43 | +0,43 | 58,18 | 2212 | | Merrill Lynch | 54,31 | +2,45 | 53,01 | 2765 | | Metlife Inc | 60,44 | +0,97 | 59,86 | 1053 | | Micron Tech | 5,74 | -0,17 | 5,75 | 3482 | | Microsoft | 33,14 | -2,54 | 34,00 | 48122 | | Minnesota Mining | 78,11 | +1,20 | 77,18 | 778 | | Motorola Inc | 14,20 | -0,77 | 14,31 | 3102 | | Occidental Petr | 69,50 | -3,45 | 71,98 | 2163 | | Omnicom Group | 44,09 | +0,64 | 43,81 | 497 | | Oracle Corp | 21,60 | +1,36 | 21,31 | 28681 | | Pfizer Inc | 23,67 | +0,34 | 23,59 | 6146 | | Philip Morris | 78,13 | -0,42 | 78,46 | 1670 | | Raytheon Co | 63,36 | +1,15 | 62,64 | 966 | | Schering-plough | 23,76 | -0,08 | 23,78 | 2658 | | Tenet Healthcare | 4,78 | +7,66 | 4,44 | 2672 | | Texas Instrument | 29,49 | -0,77 | 29,72 | 2999 | | Textron Inc | 58,92 | -0,05 | 58,95 | 282 | | Time Warner Inc | 15,81 | +0,51 | 15,73 | 3667 | | Tyco Int | 35,90 | +1,18 | 35,48 | 852 | | Unisys Corp | 3,60 | +5,57 | 3,41 | 524 | | UPS | 68,73 | -0,33 | 68,96 | 943 | | United Tech | 70,65 | -0,99 | 71,36 | 960 | | Unitedhealth Gr | 55,55 | +1,09 | 54,95 | 1167 | | US Bancorp | 30,89 | +1,55 | 30,42 | 2615 | | Verizon Comm | 42,77 | +1,42 | 42,17 | 1686 | | Wachovia | 34,94 | +0,69 | 34,70 | 3766 | | Wal-Mart Stores | 47,77 | +1,66 | 46,99 | 3854 | | Walt Disney Co | 29,66 | -0,64 | 29,85 | 2225 | | Washington Mutual | 13,52 | -0,52 | 13,59 | 2776 | | Wells Fargo | 27,19 | +2,64 | 26,49 | 5904 | | Xerox Corp | 13,80 | -1,43 | 14,00 | 1164 |
|
