| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | +1,75 | 8,6 | 10412 | | ANZ Banking Grp | 26,9 | +2,79 | 26,2 | 7933 | | CommonWealth Bank | 53,2 | +3,24 | 51,5 | 7624 | | National Australian Bank | 36,3 | +2,52 | 35,4 | 7286 | | Telstra Corp | 4,4 | -1,56 | 4,5 | 32930 | | Westpac Banking | 26,6 | +3,35 | 25,7 | 8301 | | Япония (JPY) | | Asahi Kasei | 673,0 | +3,86 | 648,0 | 7881 | | Daiwa Securities | 915,0 | +2,46 | 893,0 | 13227 | | Fuji Photo Film | 4270,0 | -0,23 | 4280,0 | 3530 | | Fujitsu Ltd | 726,0 | +0,69 | 721,0 | 11477 | | Honda Motor Co | 3230,0 | +0,31 | 3220,0 | 7559 | | Kao Corp | 3230,0 | -0,62 | 3250,0 | 3691 | | KDDI* | 793000,0 | -4,23 | 828000,0 | 25 | | Mitsubishi Fin Gr* | 975,0 | +0,31 | 972,0 | 55041 | | Mitsubishi Electric | 1012,0 | +0,70 | 1005,0 | 10462 | | NEC Corp | 440,0 | +2,80 | 428,0 | 18304 | | Nippon Steel Corp | 663,0 | +5,24 | 630,0 | 107815 | | Nissan Motor Co | 1016,0 | -2,31 | 1040,0 | 23897 | | NTT* | 512000,0 | -0,39 | 514000,0 | 39 | | NTT DoCoMo* | 173000,0 | -2,26 | 177000,0 | 176 | | Pioneer | 873,0 | +2,59 | 851,0 | 2662 | | Ricoh | 1746,0 | -2,40 | 1789,0 | 4577 | | Seikisui House | 1200,0 | - | 1200,0 | 7982 | | Shin-Etsu Chem | 6150,0 | +5,85 | 5810,0 | 4310 | | Sony | 5610,0 | -0,88 | 5660,0 | 12103 | | Sumitomo Chem | 855,0 | +1,91 | 839,0 | 15471 | | TDK Corp | 6880,0 | +1,18 | 6800,0 | 1141 | | Toshiba Corp | 766,0 | +0,52 | 762,0 | 31310 | | Toyota Motor Co | 5440,0 | -0,55 | 5470,0 | 15392 | | Гонконг (HKD) | | Cheung Kong | 129,8 | +0,31 | 129,4 | 10362 | | China Mobile | 123,0 | +0,41 | 122,5 | 59687 | | China Unicom | 17,8 | +2,06 | 17,4 | 37888 | | CLP Holdings | 60,6 | +0,75 | 60,1 | 9741 | | CNOOC | 11,8 | -2,80 | 12,2 | 185394 | | Hang Seng Bank | 154,1 | -1,09 | 155,8 | 3522 | | Henderson Land | 72,0 | +1,12 | 71,2 | 7330 | | HSBC Holdings | 118,4 | -0,50 | 119,0 | 41846 | | Hutchison | 80,2 | +0,38 | 79,9 | 9320 | | Франция (EUR) | | Axa | 24,6 | -3,38 | 25,5 | 24058 | | BNP Paribas | 69,4 | -4,13 | 72,4 | 9675 | | Bouygues | 50,3 | +0,94 | 49,8 | 2977 | | Danone | 58,6 | +0,26 | 58,5 | 3621 | | EADS | 17,1 | -4,79 | 18,0 | 9478 | | France Telecom | 24,7 | -1,16 | 25,0 | 21697 | | Lafarge | 116,5 | +2,15 | 114,0 | 1769 | | Michelin | 59,8 | -0,55 | 60,2 | 2026 | | Peugeot | 47,5 | +1,69 | 46,8 | 3871 | | Renault | 77,2 | -1,04 | 78,0 | 3696 | | Sanofi-Synthelab | 61,2 | -1,32 | 62,0 | 8263 | | Schneider Elec | 77,9 | +1,50 | 76,8 | 2497 | | STMicroelectronics | 8,4 | -0,47 | 8,4 | 5986 | | Total Fina Elf | 53,3 | -0,39 | 53,5 | 15604 | | Великобритания (GBp) | | ARM Holdings | 110,0 | +2,80 | 107,0 | 10250 | | Barclays | 450,0 | -3,43 | 466,0 | 116177 | | BP | 555,0 | +0,09 | 553,5 | 70095 | | BAT | 1891,0 | +0,48 | 1882,0 | 7283 | | British Airways | 292,5 | -0,34 | 293,5 | 23440 | | British Telecom | 275,8 | +0,18 | 275,3 | 38075 | | Cable & Wireless | 168,7 | +1,33 | 165,6 | 22340 | | Cadbury Schweppes | 578,0 | - | 578,0 | 9086 | | HSBC Hldg | 760,5 | +0,13 | 759,5 | 105820 | | Lloyds TSB Grp | 401,3 | -1,05 | 405,5 | 60804 | | Marks & Spencer | 414,5 | +3,82 | 399,3 | 53652 | | Prudential | 596,5 | -5,84 | 633,5 | 38151 | | Reuters Group | 586,0 | +1,56 | 577,0 | 15597 | | Rio Tinto | 4700,0 | +4,93 | 4479,0 | 13811 | | Sainsbury | 399,5 | +2,70 | 389,0 | 13923 | | Unilever | 1712,0 | +0,88 | 1697,0 | 7859 | | Vodafone Airtch | 178,5 | -0,83 | 180,0 | 241604 | | Германия (EUR) | | Allianz AG | 133,2 | -5,77 | 141,3 | 13263 | | BASF | 92,0 | -3,08 | 94,9 | 7714 | | Bayer AG | 60,0 | +0,10 | 59,9 | 9703 | | BMW | 37,7 | -2,64 | 38,7 | 6120 | | Commerzbank AG | 21,1 | -3,74 | 21,9 | 13268 | | Deutsche Bank n | 78,4 | -2,97 | 80,8 | 15092 | | Dt Telekom n | 15,1 | +0,07 | 15,1 | 42371 | | Hypovereinsbank | 42,0 | -0,76 | 42,3 | 61 | | Infineon Tech | 6,7 | -0,74 | 6,8 | 18923 | | Merck KGaA | 88,8 | +1,09 | 87,8 | 1030 | | Munich Re | 120,6 | -3,58 | 125,1 | 5186 | | Sap AG | 33,7 | +0,15 | 33,6 | 14998 | | Siemens | 92,0 | -0,66 | 92,6 | 11923 | | Volkswagen AG | 150,0 | -1,57 | 152,4 | 3774 | | Финляндия (EUR) | | Nokia | 22,3 | -2,79 | 22,9 | 32801 | | Stora Enso | 9,4 | -3,60 | 9,7 | 5818 | | Швейцария (CHF) | | Ciba Special | 43,0 | -4,40 | 45,0 | 1471 | | Lonza Grp AG | 122,0 | -2,71 | 125,4 | 690 | | CS Group | 56,6 | -3,50 | 58,6 | 20602 | | Nestle | 482,5 | +0,10 | 482,0 | 2579 | | Novartis | 58,8 | -0,76 | 59,2 | 18887 | | Roche | 220,1 | +1,71 | 216,4 | 12 | | Swiss Re | 76,4 | -4,50 | 80,0 | 9824 | | UBS AG | 43,2 | -5,05 | 45,5 | 31471 | | Zurich Fin | 296,3 | -4,82 | 311,3 | 3162 | | Швеция (SEK) | | ABB | 152,5 | - | 152,5 | 9789 | | Electrolux | 89,0 | +1,71 | 87,5 | 5238 | | Ericsson | 15,0 | -3,72 | 15,6 | 111818 | | Nordea | 90,5 | -1,95 | 92,3 | 20292 | | Volvo | 89,5 | +0,28 | 89,3 | 15182 | | Голландия (EUR) | | ABN Amro Hld | 37,0 | -0,83 | 37,3 | 207 | | Aegon NV | 10,5 | -4,47 | 11,0 | 33503 | | Ahold Kon | 8,2 | +0,37 | 8,1 | 13381 | | Fortis | 15,1 | -5,49 | 16,0 | 32670 | | ING Grp | 23,5 | -5,67 | 24,9 | 44842 | | Philips | 24,4 | -4,95 | 25,7 | 20911 | | По данным агентства Reuters. | | Россия (ADR) | | АФК Система | 37,28 | -2,21 | 38,09 | 1559 | | Вимм-Билль-Данн | 111,2 | -1,25 | 112,61 | 155 | | Вымпелком | 33,83 | +1,71 | 33,26 | 1934 | | Газпром | 53,5 | +1,33 | 52,8 | 14550 | | ЛУКОЙЛ | 76,3 | +1,46 | 75,1 | 4902 | | Мобильные телесистемы | 86,92 | +2,32 | 84,95 | 956 | | Мосэнерго | 23,75 | -1,57 | 24,13 | 5 | | Норильский никель | 241 | +1,04 | 241 | 875 | | X5 | 32,94 | +0,75 | 33,25 | 525 | | РАО ЕЭС России | 125,25 | -1,18 | 126,75 | 418 | | Ростелеком | 68,06 | +0,86 | 69,7 | 50 | | Мечел | 85,52 | +1,60 | 84,17 | 657 | | Сургутнефтегаз | 56,4 | -0,18 | 56,8 | 1195 | | Канада (CAD) | | Bank of Montreal | 54,0 | -1,17 | 54,7 | 669 | | Bank Nova Scotia | 46,2 | -0,60 | 46,5 | 847 | | BCE Inc | 36,3 | -0,52 | 36,5 | 2676 | | Imperial Oil | 50,4 | +1,31 | 49,8 | 538 | | Loblaw Cos Ltd | 34,1 | +0,53 | 33,9 | 236 | | Nortel Networks | 13,3 | +3,26 | 12,9 | 760 | | Royal Bank of Canada | 47,6 | -1,08 | 48,1 | 1549 | | США ($) | | Abbott Labs | 59,55 | -0,33 | 59,75 | 1993 | | Agilent Tech | 33,43 | -5,43 | 35,35 | 1261 | | Alcoa | 28,92 | +0,45 | 28,79 | 3257 | | Allstate Corp | 47,97 | -3,25 | 49,58 | 1196 | | Amer Electric Power | 45,64 | -1,13 | 46,16 | 627 | | Amer Express Co | 43,02 | +0,82 | 42,67 | 4306 | | AIG | 51,09 | -5,86 | 54,27 | 7138 | | Amgen | 47,76 | +0,72 | 47,42 | 6310 | | Analog Devices | 27,43 | +1,71 | 26,97 | 691 | | Anheuser-Busch | 49,50 | -0,60 | 49,80 | 1767 | | Time Warner Inc | 15,49 | - | 15,49 | 6783 | | Apple Comp Inc | 162,32 | +0,89 | 160,89 | 28954 | | Applied Materials | 18,01 | +2,74 | 17,53 | 15449 | | Automatic Data Proc | 39,21 | -0,33 | 39,34 | 892 | | Bank of America | 35,36 | -4,20 | 36,91 | 11904 | | Bank of New York | 42,89 | -3,68 | 44,77 | 2630 | | Baxter Int | 63,03 | +0,38 | 62,79 | 1074 | | BCE Inc | 35,15 | -0,85 | 35,45 | 123 | | Berkshire cl a* | 132,20 | +0,76 | 131,20 | 1 | | Berkshire cl b* | 4,40 | +1,24 | 4,35 | 12 | | Boeing Co | 78,85 | -0,84 | 79,52 | 1704 | | Bristol Myers sq | 24,55 | -1,25 | 24,86 | 3883 | | Cardinal Health | 59,79 | -0,02 | 59,80 | 592 | | Carnival | 38,18 | +0,13 | 38,13 | 1435 | | Caterpillar Inc | 62,86 | +0,62 | 62,47 | 2172 | | ChevronTexaco | 81,53 | -1,47 | 82,75 | 3980 | | Cigna | 51,49 | -3,36 | 53,28 | 517 | | Cisco | 24,30 | -0,12 | 24,33 | 45618 | | Citigroup | 24,04 | -3,61 | 24,94 | 26358 | | Coca-Cola Co | 61,70 | -0,55 | 62,04 | 3283 | | Colgate Palmoliv | 76,05 | -1,60 | 77,29 | 1396 | | Costco Wholesale | 64,99 | +1,07 | 64,30 | 3466 | | Dow Chemical Co | 34,56 | -0,46 | 34,72 | 1755 | | Du Pont Co | 42,32 | -1,12 | 42,80 | 1844 | | Eastman Kodak | 18,17 | +0,17 | 18,14 | 824 | | Eli Lilly | 54,07 | -1,40 | 54,84 | 1726 | | EMC Corp | 16,92 | +0,18 | 16,89 | 6161 | | Emerson Electric | 48,65 | +1,61 | 47,88 | 1637 | | Exelon | 76,84 | -0,94 | 77,57 | 1463 | | Exxon Mobil | 83,53 | -0,45 | 83,91 | 9456 | | Fannie Mae | 31,86 | -8,97 | 35,00 | 2903 | | Ford Motor Co | 5,89 | +2,26 | 5,76 | 6885 | | Gap Inc | 17,38 | +2,12 | 17,02 | 2509 | | Genentech | 69,44 | -0,44 | 69,75 | 591 | | General Elec Co | 34,31 | +3,31 | 33,21 | 17804 | | General Motors | 23,37 | +2,32 | 22,84 | 2824 | | Goldman Sachs Gr | 187,60 | -1,77 | 190,98 | 2197 | | HJ Heinz Co | 43,95 | -1,17 | 44,47 | 829 | | Halliburton Co | 31,39 | -5,76 | 33,31 | 5432 | | Hewlett-Packard | 43,49 | +1,14 | 43,00 | 6303 | | Home Depot Inc | 26,73 | +1,83 | 26,25 | 4786 | | Honeywell Int | 55,21 | -0,65 | 55,57 | 1336 | | Illinois Tool Works | 46,70 | +0,02 | 46,69 | 855 | | Intel Corp | 19,10 | -1,19 | 19,33 | 69717 | | IBM | 103,20 | +2,08 | 101,10 | 4302 | | Intl Paper | 30,39 | +1,03 | 30,08 | 1100 | | Johnson&Johnson | 66,56 | -1,87 | 67,83 | 4325 | | J P Morgan Chase | 38,64 | -3,50 | 40,04 | 9403 | | Kimberly-Clark | 65,28 | -0,87 | 65,85 | 811 | | Kohls | 39,83 | +1,50 | 39,24 | 1858 | | Kroger | 25,37 | -0,94 | 25,61 | 1462 | | Lehman Brothers | 51,88 | -5,09 | 54,66 | 3515 | | Lockheed Martin | 102,15 | - | 102,15 | 702 | | Lowes Cos | 22,16 | +1,70 | 21,79 | 3857 | | Marsh & McLennan | 26,73 | -2,02 | 27,28 | 1247 | | McDonalds Corp | 52,82 | +1,62 | 51,98 | 2285 | | Medtronic | 47,47 | -0,73 | 47,82 | 1571 | | Merck & Co | 52,92 | -3,55 | 54,87 | 6048 | | Merrill Lynch | 48,81 | -1,29 | 49,45 | 6907 | | Metlife Inc | 55,35 | -5,17 | 58,37 | 2185 | | Micron Tech | 6,40 | +5,61 | 6,06 | 5376 | | Microsoft | 33,65 | +1,63 | 33,11 | 49919 | | Minnesota Mining | 74,91 | -0,07 | 74,96 | 1717 | | Motorola Inc | 13,23 | -1,34 | 13,41 | 5411 | | Occidental Petr | 67,39 | -1,12 | 68,15 | 1937 | | Omnicom Group | 42,90 | -0,53 | 43,13 | 669 | | Oracle Corp | 21,55 | +0,65 | 21,41 | 26178 | | Pfizer Inc | 22,62 | -1,48 | 22,96 | 10560 | | Philip Morris | 76,52 | -0,36 | 76,80 | 3550 | | Raytheon Co | 60,66 | -1,84 | 61,80 | 1073 | | Schering-plough | 21,99 | +1,71 | 21,62 | 7007 | | Tenet Healthcare | 4,40 | -2,44 | 4,51 | 1573 | | Texas Instrument | 29,80 | +1,74 | 29,29 | 4012 | | Textron Inc | 53,85 | -2,16 | 55,04 | 731 | | Time Warner Inc | 15,49 | - | 15,49 | 6783 | | Tyco Int | 34,54 | -0,92 | 34,86 | 981 | | Unisys Corp | 3,52 | -0,56 | 3,54 | 920 | | UPS | 67,33 | +0,24 | 67,17 | 1536 | | United Tech | 68,18 | +0,13 | 68,09 | 1707 | | Unitedhealth Gr | 53,71 | -1,21 | 54,37 | 1658 | | US Bancorp | 29,64 | -1,92 | 30,22 | 3687 | | Verizon Comm | 38,99 | -4,69 | 40,91 | 7009 | | Wachovia | 30,74 | -4,98 | 32,35 | 5963 | | Wal-Mart Stores | 47,82 | +0,72 | 47,48 | 6201 | | Walt Disney Co | 28,65 | -0,42 | 28,77 | 3700 | | Washington Mutual | 12,53 | +0,56 | 12,46 | 6961 | | Wells Fargo | 25,09 | -3,98 | 26,13 | 6578 | | Xerox Corp | 13,33 | -0,97 | 13,46 | 1728 |
|
