| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +0,59 | 8,5 | 13970 | | ANZ Banking Grp | 26,2 | +1,00 | 25,9 | 11113 | | CommonWealth Bank | 51,5 | -2,29 | 52,7 | 8850 | | National Australian Bank | 35,4 | +1,81 | 34,7 | 6470 | | Telstra Corp | 4,5 | -0,67 | 4,5 | 33822 | | Westpac Banking | 25,7 | +1,10 | 25,4 | 8292 | | Япония (JPY) | | Asahi Kasei | 648,0 | - | 648,0 | 10291 | | Daiwa Securities | 893,0 | -2,93 | 920,0 | 14723 | | Fuji Photo Film | 4280,0 | +0,94 | 4240,0 | 2196 | | Fujitsu Ltd | 721,0 | +3,89 | 694,0 | 14399 | | Honda Motor Co | 3220,0 | +3,87 | 3100,0 | 11099 | | Kao Corp | 3250,0 | -4,97 | 3420,0 | 5462 | | KDDI* | 828000,0 | +0,24 | 826000,0 | 21 | | Mitsubishi Fin Gr* | 972,0 | +2,10 | 952,0 | 66849 | | Mitsubishi Electric | 1005,0 | +5,24 | 955,0 | 11276 | | NEC Corp | 428,0 | +2,15 | 419,0 | 20040 | | Nippon Steel Corp | 630,0 | +3,11 | 611,0 | 97683 | | Nissan Motor Co | 1040,0 | +3,17 | 1008,0 | 19901 | | NTT* | 514000,0 | -0,19 | 515000,0 | 38 | | NTT DoCoMo* | 177000,0 | - | 177000,0 | 141 | | Pioneer | 851,0 | +2,78 | 828,0 | 3747 | | Ricoh | 1789,0 | +5,36 | 1698,0 | 7651 | | Seikisui House | 1200,0 | +8,30 | 1108,0 | 9195 | | Shin-Etsu Chem | 5810,0 | +2,65 | 5660,0 | 3988 | | Sony | 5660,0 | +2,72 | 5510,0 | 10984 | | Sumitomo Chem | 839,0 | -1,64 | 853,0 | 15883 | | TDK Corp | 6800,0 | +2,10 | 6660,0 | 1434 | | Toshiba Corp | 762,0 | +6,57 | 715,0 | 39488 | | Toyota Motor Co | 5470,0 | +3,01 | 5310,0 | 13030 | | Гонконг (HKD) | | Cheung Kong | 129,4 | +0,15 | 129,2 | 13007 | | China Mobile | 122,5 | +3,38 | 118,5 | 59015 | | China Unicom | 17,4 | +5,06 | 16,6 | 32242 | | CLP Holdings | 60,1 | +2,74 | 58,5 | 8993 | | CNOOC | 12,2 | -0,16 | 12,2 | 205205 | | Hang Seng Bank | 155,8 | -0,38 | 156,4 | 6670 | | Henderson Land | 71,2 | +1,14 | 70,4 | 8696 | | HSBC Holdings | 119,0 | +3,48 | 115,0 | 54274 | | Hutchison | 79,9 | +0,63 | 79,4 | 18343 | | Франция (EUR) | | Axa | 25,5 | -1,74 | 25,9 | 15890 | | BNP Paribas | 72,4 | -1,08 | 73,2 | 5581 | | Bouygues | 49,8 | +0,44 | 49,6 | 2693 | | Danone | 58,5 | -0,02 | 58,5 | 3207 | | EADS | 18,0 | -3,23 | 18,6 | 5846 | | France Telecom | 25,0 | +0,81 | 24,8 | 16670 | | Lafarge | 114,0 | -0,89 | 115,0 | 1678 | | Michelin | 60,2 | -2,29 | 61,6 | 2250 | | Peugeot | 46,8 | +0,75 | 46,4 | 2618 | | Renault | 78,0 | -2,85 | 80,3 | 3001 | | Sanofi-Synthelab | 62,0 | -2,56 | 63,6 | 6980 | | Schneider Elec | 76,8 | -0,05 | 76,8 | 1968 | | STMicroelectronics | 8,4 | +2,93 | 8,2 | 11093 | | Total Fina Elf | 53,5 | -1,89 | 54,5 | 13522 | | Великобритания (GBp) | | ARM Holdings | 107,0 | +5,16 | 101,8 | 14116 | | Barclays | 466,0 | +0,22 | 465,0 | 71787 | | BP | 558,3 | -1,86 | 564,0 | 76312 | | BAT | 1881,1 | -0,69 | 1895,0 | 5583 | | British Airways | 295,4 | +1,38 | 289,5 | 16064 | | British Telecom | 277,1 | +0,82 | 273,0 | 35947 | | Cable & Wireless | 167,6 | +0,67 | 164,5 | 31611 | | Cadbury Schweppes | 578,0 | +0,09 | 577,5 | 6931 | | HSBC Hldg | 775,0 | +0,80 | 753,5 | 59571 | | Lloyds TSB Grp | 402,6 | +2,85 | 394,3 | 68017 | | Marks & Spencer | 400,1 | +3,17 | 387,0 | 30584 | | Prudential | 645,9 | -1,32 | 642,0 | 23273 | | Reuters Group | 579,9 | +0,26 | 575,5 | 7966 | | Rio Tinto | 4483,5 | -3,99 | 4665,0 | 14646 | | Sainsbury | 389,0 | +2,37 | 380,0 | 8795 | | Unilever | 1697,0 | +0,89 | 1682,0 | 6804 | | Vodafone Airtch | 180,2 | -0,11 | 180,2 | 189238 | | Германия (EUR) | | Allianz AG | 141,3 | -0,48 | 142,0 | 4574 | | BASF | 94,9 | -0,71 | 95,6 | 4839 | | Bayer AG | 59,9 | -1,30 | 60,7 | 8760 | | BMW | 38,7 | -3,27 | 40,0 | 7342 | | Commerzbank AG | 21,9 | -3,57 | 22,7 | 10935 | | Deutsche Bank n | 80,8 | -0,96 | 81,6 | 8189 | | Dt Telekom n | 15,1 | -0,20 | 15,1 | 35699 | | Hypovereinsbank | 42,3 | -0,17 | 42,4 | 54 | | Infineon Tech | 6,8 | +5,12 | 6,4 | 26718 | | Merck KGaA | 87,8 | -0,07 | 87,9 | 989 | | Munich Re | 125,1 | -1,26 | 126,7 | 2280 | | Sap AG | 33,6 | +0,60 | 33,4 | 9431 | | Siemens | 92,6 | -2,45 | 94,9 | 8379 | | Volkswagen AG | 152,4 | -0,46 | 153,1 | 1736 | | Финляндия (EUR) | | Nokia | 22,9 | -1,46 | 23,2 | 29596 | | Stora Enso | 9,7 | +0,31 | 9,7 | 5337 | | Швейцария (CHF) | | Ciba Special | 45,0 | +0,99 | 44,6 | 863 | | Lonza Grp AG | 125,4 | -0,40 | 125,9 | 491 | | CS Group | 58,6 | -1,43 | 59,5 | 13947 | | Nestle | 482,0 | +0,63 | 479,0 | 1782 | | Novartis | 59,2 | -3,35 | 61,3 | 24097 | | Roche | 216,4 | +0,19 | 216,0 | 32 | | Swiss Re | 80,0 | -1,23 | 81,0 | 4335 | | UBS AG | 45,5 | -2,65 | 46,7 | 20731 | | Zurich Fin | 311,3 | -2,28 | 318,5 | 1678 | | Швеция (SEK) | | ABB | 152,5 | -0,33 | 153,0 | 9728 | | Electrolux | 87,5 | -0,85 | 88,3 | 4345 | | Ericsson | 15,6 | +2,50 | 15,2 | 144559 | | Nordea | 92,3 | -1,70 | 93,9 | 9536 | | Volvo | 89,3 | -0,28 | 89,5 | 12327 | | Голландия (EUR) | | ABN Amro Hld | 37,3 | -0,08 | 37,3 | 207 | | Aegon NV | 11,0 | -1,79 | 11,2 | 13356 | | Ahold Kon | 8,1 | +4,36 | 7,8 | 12512 | | Fortis | 16,0 | -1,78 | 16,3 | 18827 | | ING Grp | 24,9 | -1,89 | 25,3 | 18382 | | Philips | 25,7 | -0,70 | 25,8 | 9422 | | Россия (ADR) | | АФК Система | 39,10 | -5,01 | 40,10 | 699 | | Вимм-Билль-Данн | 115,13 | -2,84 | 118,50 | 73 | | Вымпелком | 34,25 | -2,25 | 35,04 | 1224 | | Газпром | 53,10 | -4,35 | 55,20 | 37547 | | ЛУКОЙЛ | 77,00 | -1,44 | 76,20 | 7394 | | Мобильные телесистемы | 87,18 | -1,44 | 88,45 | 443 | | Норильский никель | 246,00 | -6,86 | 258,75 | 2005 | | X5 | 33,24 | -0,24 | 33,33 | 890 | | РАО ЕЭС России | 126,00 | -0,20 | 127,00 | 1036 | | Ростелеком | 69,00 | -4,52 | 73,00 | 111 | | Мечел | 86,51 | +3,31 | 83,74 | 791 | | Сургутнефтегаз | 57,60 | -2,74 | 58,40 | 1429 | | Канада (CAD) | | Bank of Montreal | 55,0 | -0,11 | 55,1 | 1103 | | Bank Nova Scotia | 46,6 | -1,00 | 47,1 | 1795 | | BCE Inc | 36,4 | -1,70 | 37,0 | 6314 | | Imperial Oil | 49,7 | -2,19 | 50,8 | 450 | | Loblaw Cos Ltd | 33,8 | -1,11 | 34,2 | 455 | | Nortel Networks | 13,1 | -1,95 | 13,4 | 1058 | | Royal Bank of Canada | 48,2 | -0,90 | 48,7 | 1875 | | США ($) | | Abbott Labs | 59,96 | -0,89 | 60,50 | 1271 | | Agilent Tech | 35,49 | -0,50 | 35,67 | 550 | | Alcoa | 29,86 | -2,51 | 30,63 | 2818 | | Allstate Corp | 50,00 | -1,83 | 50,93 | 750 | | Amer Electric Power | 46,73 | -3,69 | 48,52 | 677 | | Amer Express Co | 43,93 | -0,70 | 44,24 | 2213 | | AIG | 54,86 | -5,35 | 57,96 | 4262 | | Amgen | 47,81 | +0,67 | 47,49 | 4023 | | Analog Devices | 27,33 | -0,58 | 27,49 | 603 | | Anheuser-Busch | 51,19 | -0,78 | 51,59 | 568 | | Time Warner Inc | 15,66 | -1,88 | 15,96 | 3449 | | Apple Comp Inc | 160,74 | +0,69 | 159,64 | 29606 | | Applied Materials | 17,43 | +0,06 | 17,42 | 9999 | | Automatic Data Proc | 39,84 | -0,03 | 39,85 | 380 | | Bank of America | 38,00 | -1,78 | 38,69 | 5304 | | Bank of New York | 45,73 | +1,42 | 45,09 | 2010 | | Baxter Int | 63,83 | -1,66 | 64,91 | 1223 | | BCE Inc | 35,63 | -1,38 | 36,13 | 138 | | Berkshire cl a* | 130,00 | +2,85 | 126,40 | 1 | | Berkshire cl b* | 4,32 | +2,13 | 4,23 | 12 | | Boeing Co | 80,30 | +0,54 | 79,87 | 1506 | | Bristol Myers sq | 25,20 | -2,40 | 25,82 | 2277 | | Cardinal Health | 60,19 | -0,91 | 60,74 | 400 | | Carnival | 38,86 | -1,69 | 39,53 | 901 | | Caterpillar Inc | 62,95 | -1,50 | 64,27 | 2561 | | ChevronTexaco | 84,47 | -2,06 | 86,25 | 2376 | | Cigna | 52,40 | -6,23 | 55,88 | 532 | | Cisco | 24,87 | -1,11 | 25,15 | 42424 | | Citigroup | 25,85 | -1,49 | 26,24 | 16276 | | Coca-Cola Co | 62,82 | +0,27 | 62,65 | 2121 | | Colgate Palmoliv | 77,86 | -1,08 | 78,71 | 575 | | Costco Wholesale | 64,65 | +0,86 | 64,10 | 3289 | | Dow Chemical Co | 35,34 | -1,37 | 35,83 | 1766 | | Du Pont Co | 43,31 | -2,23 | 44,30 | 1269 | | Eastman Kodak | 18,54 | -0,91 | 18,71 | 610 | | Eli Lilly | 55,27 | -1,43 | 56,07 | 964 | | EMC Corp | 17,03 | +1,37 | 16,80 | 6641 | | Emerson Electric | 49,16 | +0,16 | 49,08 | 913 | | Exelon | 79,40 | -2,34 | 81,30 | 1302 | | Exxon Mobil | 85,25 | -1,48 | 86,53 | 4372 | | Fannie Mae | 35,46 | -4,93 | 37,30 | 1813 | | Ford Motor Co | 5,77 | -1,54 | 5,86 | 7477 | | Gap Inc | 17,30 | -0,80 | 17,44 | 1421 | | Genentech | 69,47 | -0,67 | 69,94 | 617 | | General Elec Co | 34,22 | -0,98 | 34,56 | 6879 | | General Motors | 22,66 | -0,83 | 22,85 | 2433 | | Goldman Sachs Gr | 192,52 | -2,52 | 197,50 | 1746 | | HJ Heinz Co | 45,04 | -0,16 | 45,11 | 329 | | Halliburton Co | 33,42 | -3,21 | 34,53 | 2392 | | Hewlett-Packard | 43,65 | -1,56 | 44,34 | 4814 | | Home Depot Inc | 26,36 | +0,08 | 26,34 | 2467 | | Honeywell Int | 57,23 | -0,52 | 57,53 | 763 | | Illinois Tool Works | 47,33 | -0,80 | 47,71 | 728 | | Intel Corp | 19,44 | -2,21 | 19,88 | 76920 | | IBM | 102,30 | +0,66 | 101,63 | 1547 | | Intl Paper | 30,86 | -1,34 | 31,28 | 650 | | Johnson&Johnson | 68,10 | -0,31 | 68,31 | 2737 | | J P Morgan Chase | 40,51 | -2,22 | 41,43 | 5705 | | Kimberly-Clark | 66,46 | -0,27 | 66,64 | 571 | | Kohls | 39,51 | -0,15 | 39,57 | 1030 | | Kroger | 26,36 | -0,53 | 26,50 | 819 | | Lehman Brothers | 55,30 | -4,75 | 58,06 | 2764 | | Lockheed Martin | 105,18 | -0,64 | 105,86 | 360 | | Lowes Cos | 21,88 | +1,20 | 21,62 | 2255 | | Marsh & McLennan | 26,52 | +0,26 | 26,45 | 604 | | McDonalds Corp | 52,85 | +0,84 | 52,41 | 1480 | | Medtronic | 48,21 | -0,43 | 48,42 | 701 | | Merck & Co | 55,16 | -5,47 | 58,35 | 4017 | | Merrill Lynch | 50,86 | -7,68 | 55,09 | 8653 | | Metlife Inc | 58,23 | -3,99 | 60,65 | 1184 | | Micron Tech | 6,16 | +3,88 | 5,93 | 5907 | | Microsoft | 33,15 | -0,24 | 33,23 | 40343 | | Minnesota Mining | 76,45 | -1,10 | 77,30 | 772 | | Motorola Inc | 13,60 | -2,93 | 14,01 | 4307 | | Occidental Petr | 68,91 | -1,66 | 70,07 | 1274 | | Omnicom Group | 43,89 | -0,02 | 43,90 | 435 | | Oracle Corp | 21,48 | -2,00 | 21,92 | 22821 | | Pfizer Inc | 23,33 | -0,30 | 23,40 | 6188 | | Philip Morris | 78,29 | +0,49 | 77,91 | 2352 | | Raytheon Co | 63,28 | -0,03 | 63,30 | 825 | | Schering-plough | 22,01 | -6,30 | 23,49 | 5246 | | Tenet Healthcare | 4,72 | -0,84 | 4,76 | 898 | | Texas Instrument | 29,64 | +0,47 | 29,50 | 2619 | | Textron Inc | 57,26 | -2,82 | 58,92 | 453 | | Time Warner Inc | 15,66 | -1,88 | 15,96 | 3449 | | Tyco Int | 35,39 | -0,28 | 35,49 | 821 | | Unisys Corp | 3,76 | +6,21 | 3,54 | 748 | | UPS | 67,66 | -1,41 | 68,63 | 1301 | | United Tech | 69,77 | -1,79 | 71,04 | 1214 | | Unitedhealth Gr | 54,42 | -1,56 | 55,28 | 1064 | | US Bancorp | 30,65 | -1,26 | 31,04 | 2310 | | Verizon Comm | 41,32 | -2,36 | 42,32 | 2549 | | Wachovia | 33,06 | -4,97 | 34,79 | 4366 | | Wal-Mart Stores | 47,57 | +0,17 | 47,49 | 4188 | | Walt Disney Co | 29,17 | -2,21 | 29,83 | 2813 | | Washington Mutual | 13,12 | -2,02 | 13,39 | 3401 | | Wells Fargo | 26,71 | -2,41 | 27,37 | 3512 | | Xerox Corp | 13,90 | +0,14 | 13,88 | 923 |
|
